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 (%)
Jun 29, 2012 5.239 5.343 5.225 5.284 305,307 +0.18(+3.51%)
Jun 28, 2012 5.119 5.189 5.046 5.105 240,440 -0.08(-1.46%)
Jun 27, 2012 5.206 5.270 5.113 5.180 436,047 -0.03(-0.59%)
Jun 26, 2012 5.256 5.290 5.166 5.211 238,364 -0.05(-1.01%)
Jun 25, 2012 5.223 5.315 5.208 5.265 108,837 -0.04(-0.74%)
Jun 22, 2012 5.349 5.357 5.279 5.304 241,749 +0.01(+0.16%)
Jun 21, 2012 5.550 5.564 5.253 5.295 290,788 -0.26(-4.64%)
Jun 20, 2012 5.626 5.626 5.525 5.553 77,131 -0.06(-1.05%)
Jun 19, 2012 5.581 5.649 5.508 5.612 265,678 +0.05(+0.91%)
Jun 18, 2012 5.607 5.699 5.542 5.562 145,711 -0.11(-1.93%)
Jun 15, 2012 5.466 5.705 5.466 5.671 349,391 +0.19(+3.53%)
Jun 14, 2012 5.321 5.486 5.309 5.478 103,832 +0.15(+2.79%)
Jun 13, 2012 5.438 5.438 5.279 5.329 146,378 -0.12(-2.26%)
Jun 12, 2012 5.413 5.497 5.293 5.452 163,512 +0.06(+1.04%)
Jun 11, 2012 5.607 5.607 5.374 5.396 175,890 -0.15(-2.68%)
Jun 08, 2012 5.413 5.581 5.368 5.545 131,467 +0.11(+2.12%)
Jun 07, 2012 5.455 5.497 5.340 5.430 191,508 +0.04(+0.65%)
Jun 06, 2012 5.193 5.406 5.179 5.395 185,414 +0.23(+4.50%)
Jun 05, 2012 5.151 5.216 5.135 5.162 182,019 -0.04(-0.70%)
Jun 04, 2012 5.126 5.213 5.079 5.199 152,464 +0.10(+1.92%)
Jun 01, 2012 5.101 5.179 5.084 5.101 276,190 -0.14(-2.72%)
May 31, 2012 5.325 5.325 5.185 5.244 298,355 -0.08(-1.52%)
May 30, 2012 5.330 5.392 5.235 5.325 151,416 -0.07(-1.30%)
May 29, 2012 5.456 5.494 5.367 5.395 264,250 -0.04(-0.77%)
May 25, 2012 5.314 5.437 5.238 5.437 182,205 +0.13(+2.48%)
May 24, 2012 5.325 5.344 5.221 5.305 160,340 -0.03(-0.58%)
May 23, 2012 5.235 5.342 5.168 5.336 217,958 +0.02(+0.37%)
May 22, 2012 5.423 5.448 5.266 5.316 372,220 -0.10(-1.76%)
May 21, 2012 5.353 5.426 5.270 5.412 331,535 +0.09(+1.74%)
May 18, 2012 5.297 5.395 5.252 5.319 270,812 +0.01(+0.16%)
May 17, 2012 5.364 5.431 5.269 5.311 195,046 -0.02(-0.42%)
May 16, 2012 5.456 5.487 5.322 5.333 180,111 -0.11(-2.11%)
May 15, 2012 5.294 5.512 5.288 5.448 446,270 +0.11(+2.10%)
May 14, 2012 5.274 5.381 5.274 5.336 244,290 -0.03(-0.52%)
May 11, 2012 5.347 5.470 5.316 5.364 125,896 -0.06(-1.08%)
May 10, 2012 5.442 5.473 5.328 5.423 295,064 +0.03(+0.57%)
May 09, 2012 5.339 5.440 5.312 5.392 317,254 -0.05(-0.87%)
May 08, 2012 5.319 5.473 5.319 5.440 145,695 +0.06(+1.14%)
May 07, 2012 5.375 5.423 5.344 5.378 99,195 -0.01(-0.16%)
May 04, 2012 5.378 5.431 5.311 5.386 236,810 -0.03(-0.62%)
May 03, 2012 5.663 5.705 5.339 5.420 287,194 -0.24(-4.20%)
May 02, 2012 5.526 5.700 5.400 5.658 293,345 +0.08(+1.35%)
May 01, 2012 5.708 5.862 5.557 5.582 208,380 -0.13(-2.21%)
Apr 30, 2012 5.661 5.873 5.599 5.708 451,237 +0.02(+0.34%)
Apr 27, 2012 5.582 5.714 5.484 5.689 111,250 +0.14(+2.52%)
Apr 26, 2012 5.490 5.602 5.484 5.549 102,819 +0.03(+0.61%)
Apr 25, 2012 5.523 5.593 5.440 5.515 123,444 +0.09(+1.70%)
Apr 24, 2012 5.314 5.437 5.314 5.423 192,408 +0.10(+1.95%)
Apr 23, 2012 5.322 5.384 5.246 5.319 223,344 -0.13(-2.36%)
Apr 20, 2012 5.476 5.495 5.375 5.448 164,372 +0.13(+2.53%)
Apr 19, 2012 5.417 5.417 5.269 5.314 164,472 -0.08(-1.56%)
Apr 18, 2012 5.484 5.484 5.302 5.398 128,465 -0.12(-2.18%)
Apr 17, 2012 5.543 5.624 5.501 5.518 138,311 +0.04(+0.82%)
Apr 16, 2012 5.454 5.609 5.378 5.473 111,132 +0.04(+0.82%)
Apr 13, 2012 5.398 5.437 5.356 5.428 256,977 +0.02(+0.36%)
Apr 12, 2012 5.258 5.423 5.246 5.409 222,929 +0.13(+2.55%)
Apr 11, 2012 5.246 5.280 5.162 5.274 304,978 +0.11(+2.17%)
Apr 10, 2012 5.305 5.305 5.118 5.162 295,464 -0.14(-2.69%)
Apr 09, 2012 5.386 5.451 5.266 5.305 304,045 -0.23(-4.10%)
Apr 05, 2012 5.504 5.551 5.495 5.532 91,436 -0.03(-0.55%)
Apr 04, 2012 5.515 5.563 5.420 5.563 170,590 -0.04(-0.80%)
Apr 03, 2012 5.677 5.677 5.571 5.607 156,924 -0.10(-1.72%)
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.