Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

72.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.894 5.950 5.830 5.836 208,455 -0.04(-0.68%)
Jun 29, 2011 5.924 6.220 5.798 5.876 164,004 -0.05(-0.86%)
Jun 28, 2011 5.892 5.942 5.870 5.926 176,579 +0.04(+0.64%)
Jun 27, 2011 5.742 5.900 5.683 5.889 235,394 +0.21(+3.72%)
Jun 24, 2011 5.830 5.830 5.648 5.678 406,574 -0.14(-2.43%)
Jun 23, 2011 5.769 5.836 5.659 5.819 216,434 +0.01(+0.23%)
Jun 22, 2011 6.044 6.055 5.806 5.806 167,507 -0.26(-4.23%)
Jun 21, 2011 6.073 6.103 5.972 6.063 506,659 +0.01(+0.09%)
Jun 20, 2011 5.972 6.057 5.846 6.057 221,887 +0.16(+2.67%)
Jun 17, 2011 5.892 6.263 5.678 5.900 784,607 +0.04(+0.64%)
Jun 16, 2011 5.691 5.897 5.691 5.862 239,257 +0.16(+2.76%)
Jun 15, 2011 5.614 5.753 5.614 5.705 174,121 +0.03(+0.47%)
Jun 14, 2011 5.654 5.713 5.574 5.678 228,774 +0.10(+1.80%)
Jun 13, 2011 5.504 5.640 5.363 5.577 966,153 +0.11(+1.99%)
Jun 10, 2011 5.616 5.627 5.453 5.469 242,588 -0.17(-2.94%)
Jun 09, 2011 5.697 5.721 5.634 5.634 109,443 -0.04(-0.66%)
Jun 08, 2011 5.734 5.780 5.670 5.672 256,802 -0.09(-1.52%)
Jun 07, 2011 5.720 5.832 5.700 5.759 371,660 +0.09(+1.63%)
Jun 06, 2011 5.603 5.676 5.591 5.667 177,867 +0.05(+0.91%)
Jun 03, 2011 5.610 5.677 5.605 5.615 260,259 +0.01(+0.09%)
May 24, 2011 5.677 5.846 5.599 5.610 419,001 -0.13(-2.25%)
May 23, 2011 5.679 5.794 5.679 5.739 182,022 -0.02(-0.31%)
May 20, 2011 5.796 5.819 5.709 5.757 170,331 -0.07(-1.13%)
May 19, 2011 5.824 5.963 5.739 5.823 147,389 +0.02(+0.34%)
May 18, 2011 5.832 5.832 5.783 5.803 114,382 +0.04(+0.71%)
May 17, 2011 5.734 5.803 5.734 5.762 110,165 +0.00(+0.03%)
May 16, 2011 5.720 5.798 5.713 5.761 296,805 +0.03(+0.49%)
May 13, 2011 5.934 5.947 5.725 5.732 139,847 -0.19(-3.23%)
May 12, 2011 5.809 5.979 5.796 5.924 110,746 +0.10(+1.64%)
May 11, 2011 5.787 5.858 5.787 5.828 286,531 +0.00(+0.06%)
May 10, 2011 5.722 5.826 5.699 5.824 201,385 +0.13(+2.24%)
May 09, 2011 5.644 5.716 5.580 5.697 174,763 +0.07(+1.20%)
May 06, 2011 5.738 5.775 5.621 5.630 214,917 -0.06(-1.00%)
May 05, 2011 5.607 5.846 5.468 5.686 443,247 +0.11(+1.90%)
May 04, 2011 5.715 5.715 5.548 5.580 114,805 -0.11(-1.87%)
May 03, 2011 5.766 5.787 5.610 5.686 255,471 -0.09(-1.62%)
May 02, 2011 5.807 5.846 5.777 5.780 207,629 -0.04(-0.67%)
Apr 29, 2011 5.846 5.847 5.794 5.819 138,549 -0.05(-0.79%)
Apr 28, 2011 5.853 6.010 5.839 5.865 551,414 -0.01(-0.09%)
Apr 27, 2011 5.846 5.890 5.796 5.871 235,900 +0.00(+0.03%)
Apr 26, 2011 5.846 5.909 5.833 5.869 168,367 +0.03(+0.55%)
Apr 25, 2011 5.846 5.860 5.819 5.837 165,160 -0.01(-0.15%)
Apr 21, 2011 5.846 5.853 5.817 5.846 250,374 -0.01(-0.12%)
Apr 20, 2011 5.755 5.855 5.753 5.853 160,943 +0.16(+2.90%)
Apr 19, 2011 5.578 5.690 5.578 5.688 152,199 +0.12(+2.13%)
Apr 18, 2011 5.442 5.582 5.406 5.569 194,272 +0.03(+0.61%)
Apr 15, 2011 5.532 5.550 5.461 5.536 269,996 -0.01(-0.16%)
Apr 14, 2011 5.522 5.592 5.509 5.545 303,021 -0.02(-0.32%)
Apr 13, 2011 5.672 5.672 5.530 5.562 97,949 -0.05(-0.98%)
Apr 12, 2011 5.626 5.729 5.599 5.617 124,899 -0.03(-0.53%)
Apr 11, 2011 5.624 5.656 5.624 5.647 153,147 +0.02(+0.31%)
Apr 08, 2011 5.832 5.832 5.619 5.630 105,135 -0.15(-2.55%)
Apr 07, 2011 5.821 5.888 5.773 5.777 209,260 -0.05(-0.82%)
Apr 06, 2011 5.720 5.826 5.708 5.824 150,855 +0.12(+2.02%)
Apr 05, 2011 5.677 5.748 5.642 5.709 127,671 +0.02(+0.28%)
Apr 04, 2011 5.690 5.727 5.585 5.693 295,236 +0.00(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.