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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 5.562 5.593 5.501 5.520 216,151 -0.07(-1.25%)
Sep 27, 2012 5.525 5.607 5.448 5.590 257,224 +0.11(+2.10%)
Sep 26, 2012 5.525 5.604 5.455 5.475 228,644 -0.02(-0.36%)
Sep 25, 2012 5.719 5.719 5.450 5.494 268,397 -0.19(-3.31%)
Sep 24, 2012 5.587 5.702 5.567 5.682 317,467 +0.08(+1.35%)
Sep 21, 2012 5.607 5.640 5.422 5.607 403,152 +0.08(+1.42%)
Sep 20, 2012 5.623 5.623 5.517 5.528 100,902 -0.15(-2.62%)
Sep 19, 2012 5.750 5.772 5.604 5.677 164,655 -0.05(-0.83%)
Sep 18, 2012 5.570 5.736 5.562 5.724 189,240 +0.13(+2.30%)
Sep 17, 2012 5.682 5.702 5.559 5.595 123,304 -0.14(-2.40%)
Sep 14, 2012 5.475 5.747 5.408 5.733 319,244 +0.30(+5.47%)
Sep 13, 2012 5.253 5.464 5.166 5.436 272,117 +0.18(+3.47%)
Sep 12, 2012 5.343 5.343 5.206 5.253 103,795 -0.10(-1.88%)
Sep 11, 2012 5.307 5.382 5.265 5.354 107,341 +0.04(+0.74%)
Sep 10, 2012 5.326 5.377 5.259 5.315 148,289 +0.00(+0.00%)
Sep 07, 2012 5.309 5.346 5.234 5.315 125,961 +0.04(+0.69%)
Sep 06, 2012 5.200 5.309 5.141 5.279 215,106 +0.13(+2.50%)
Sep 05, 2012 5.138 5.210 5.082 5.150 234,219 -0.01(-0.22%)
Sep 04, 2012 5.150 5.175 5.026 5.161 79,927 +0.00(+0.05%)
Aug 31, 2012 5.175 5.183 5.130 5.158 102,753 +0.03(+0.55%)
Aug 30, 2012 5.133 5.155 5.122 5.130 45,239 -0.04(-0.81%)
Aug 29, 2012 5.161 5.206 5.060 5.172 95,954 +0.06(+1.10%)
Aug 27, 2012 5.088 5.186 5.050 5.116 142,727 +0.04(+0.88%)
Aug 24, 2012 5.127 5.131 5.040 5.071 84,518 -0.06(-1.15%)
Aug 23, 2012 5.295 5.295 5.082 5.130 225,708 -0.19(-3.53%)
Aug 22, 2012 5.464 5.464 5.312 5.318 171,611 -0.17(-3.12%)
Aug 21, 2012 5.444 5.548 5.382 5.489 218,021 +0.09(+1.61%)
Aug 20, 2012 5.408 5.419 5.309 5.402 175,785 +0.01(+0.21%)
Aug 17, 2012 5.405 5.438 5.391 5.391 206,377 -0.04(-0.67%)
Aug 16, 2012 5.298 5.452 5.245 5.427 118,699 +0.14(+2.65%)
Aug 15, 2012 5.262 5.329 5.231 5.287 163,385 +0.03(+0.48%)
Aug 14, 2012 5.357 5.422 5.245 5.262 208,211 -0.04(-0.85%)
Aug 13, 2012 5.436 5.436 5.223 5.307 99,129 -0.15(-2.72%)
Aug 10, 2012 5.483 5.508 5.441 5.455 85,541 -0.03(-0.51%)
Aug 09, 2012 5.565 5.570 5.438 5.483 199,878 -0.05(-0.96%)
Aug 08, 2012 5.489 5.632 5.445 5.537 302,078 +0.27(+5.11%)
Aug 07, 2012 5.326 5.326 5.186 5.267 132,878 -0.00(-0.05%)
Aug 06, 2012 5.273 5.360 5.253 5.270 162,675 +0.03(+0.53%)
Aug 03, 2012 5.192 5.307 5.147 5.242 153,879 +0.15(+2.92%)
Aug 02, 2012 4.951 5.133 4.918 5.094 234,262 +0.11(+2.19%)
Aug 01, 2012 5.181 5.220 4.983 4.984 323,089 -0.14(-2.68%)
Jul 31, 2012 5.209 5.318 5.105 5.122 134,815 -0.10(-1.98%)
Jul 30, 2012 5.301 5.318 5.197 5.225 97,434 -0.05(-0.90%)
Jul 27, 2012 5.141 5.304 5.139 5.273 194,812 +0.14(+2.79%)
Jul 26, 2012 5.178 5.197 5.080 5.130 66,310 +0.04(+0.72%)
Jul 25, 2012 5.251 5.293 5.054 5.094 138,878 -0.11(-2.05%)
Jul 24, 2012 5.441 5.534 5.158 5.200 132,946 -0.23(-4.23%)
Jul 23, 2012 5.444 5.545 5.430 5.430 166,888 -0.11(-2.02%)
Jul 20, 2012 5.593 5.640 5.523 5.542 158,744 -0.13(-2.23%)
Jul 19, 2012 5.811 5.831 5.663 5.668 100,281 -0.13(-2.27%)
Jul 18, 2012 5.691 5.834 5.665 5.800 80,273 +0.11(+1.92%)
Jul 17, 2012 5.691 5.747 5.581 5.691 70,720 +0.03(+0.49%)
Jul 16, 2012 5.733 5.772 5.649 5.663 84,040 -0.11(-1.94%)
Jul 13, 2012 5.579 5.800 5.579 5.775 100,431 +0.20(+3.57%)
Jul 12, 2012 5.551 5.612 5.500 5.576 94,299 -0.04(-0.80%)
Jul 11, 2012 5.539 5.640 5.503 5.621 118,053 +0.08(+1.47%)
Jul 10, 2012 5.663 5.679 5.525 5.539 88,684 -0.06(-1.15%)
Jul 09, 2012 5.607 5.646 5.531 5.604 170,545 -0.04(-0.74%)
Jul 06, 2012 5.447 5.657 5.447 5.646 139,267 +0.12(+2.13%)
Jul 05, 2012 5.239 5.548 5.239 5.528 105,457 +0.14(+2.60%)
Jul 03, 2012 5.338 5.410 5.312 5.388 190,813 +0.05(+0.95%)
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.