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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 6.168 6.239 6.157 6.220 330,971 +0.05(+0.80%)
Jan 30, 2013 6.222 6.222 6.140 6.170 155,435 -0.07(-1.14%)
Jan 29, 2013 6.165 6.250 6.154 6.241 322,672 +0.08(+1.29%)
Jan 28, 2013 6.173 6.241 6.129 6.162 214,548 -0.02(-0.27%)
Jan 25, 2013 6.348 6.356 6.157 6.179 325,077 -0.15(-2.38%)
Jan 24, 2013 6.135 6.381 6.107 6.329 290,124 +0.19(+3.03%)
Jan 23, 2013 6.222 6.231 6.107 6.143 129,114 -0.08(-1.36%)
Jan 22, 2013 6.214 6.233 6.121 6.228 245,812 +0.07(+1.07%)
Jan 18, 2013 6.058 6.187 6.045 6.162 232,722 +0.08(+1.35%)
Jan 17, 2013 6.012 6.088 6.004 6.080 114,178 +0.08(+1.32%)
Jan 16, 2013 6.075 6.094 5.976 6.001 116,365 -0.10(-1.66%)
Jan 15, 2013 6.154 6.222 6.075 6.102 122,002 -0.08(-1.37%)
Jan 14, 2013 6.077 6.192 6.031 6.187 578,301 +0.11(+1.85%)
Jan 11, 2013 6.034 6.103 6.023 6.075 160,992 +0.05(+0.86%)
Jan 10, 2013 5.982 6.042 5.894 6.023 218,533 +0.08(+1.38%)
Jan 09, 2013 5.897 5.973 5.897 5.941 151,508 +0.04(+0.74%)
Jan 08, 2013 5.894 5.932 5.798 5.897 167,555 +0.01(+0.23%)
Jan 07, 2013 5.911 5.963 5.870 5.883 214,365 -0.07(-1.10%)
Jan 04, 2013 5.946 5.968 5.875 5.949 229,542 +0.03(+0.51%)
Jan 03, 2013 5.812 5.998 5.774 5.919 560,111 +0.10(+1.74%)
Jan 02, 2013 5.853 5.861 5.746 5.818 814,131 +0.11(+1.92%)
Dec 31, 2012 5.550 5.730 5.517 5.708 176,713 +0.16(+2.86%)
Dec 28, 2012 5.405 5.612 5.383 5.550 598,479 +0.12(+2.27%)
Dec 27, 2012 5.500 5.540 5.377 5.426 285,686 -0.05(-1.00%)
Dec 26, 2012 5.519 5.525 5.454 5.481 311,656 -0.01(-0.20%)
Dec 24, 2012 5.530 5.530 5.413 5.492 274,132 -0.02(-0.35%)
Dec 21, 2012 5.470 5.539 5.462 5.511 1,414,830 -0.02(-0.30%)
Dec 20, 2012 5.552 5.574 5.478 5.528 648,232 -0.02(-0.44%)
Dec 19, 2012 5.610 5.714 5.511 5.552 1,365,768 -0.07(-1.26%)
Dec 18, 2012 5.626 5.667 5.597 5.623 280,158 -0.01(-0.24%)
Dec 17, 2012 5.610 5.675 5.596 5.637 374,538 +0.04(+0.78%)
Dec 14, 2012 5.544 5.632 5.519 5.593 111,787 +0.02(+0.29%)
Dec 13, 2012 5.591 5.651 5.555 5.577 265,080 -0.02(-0.44%)
Dec 12, 2012 5.697 5.733 5.562 5.601 302,870 -0.10(-1.73%)
Dec 11, 2012 5.708 5.741 5.656 5.700 252,718 +0.05(+0.87%)
Dec 10, 2012 5.733 5.733 5.582 5.651 231,490 -0.07(-1.20%)
Dec 07, 2012 5.801 5.872 5.689 5.719 124,320 -0.05(-0.81%)
Dec 06, 2012 5.760 5.856 5.640 5.766 223,513 -0.01(-0.19%)
Dec 05, 2012 5.771 5.880 5.751 5.777 380,651 -0.01(-0.14%)
Dec 04, 2012 5.880 5.941 5.716 5.785 785,843 +0.03(+0.48%)
Nov 30, 2012 5.880 5.921 5.716 5.757 281,320 -0.10(-1.64%)
Nov 29, 2012 5.820 5.960 5.812 5.853 785,142 +0.08(+1.42%)
Nov 28, 2012 5.668 5.798 5.582 5.771 404,457 +0.09(+1.62%)
Nov 27, 2012 5.552 5.690 5.552 5.679 348,847 +0.11(+1.89%)
Nov 26, 2012 5.484 5.582 5.468 5.574 136,233 +0.05(+0.98%)
Nov 23, 2012 5.514 5.560 5.460 5.520 42,206 +0.03(+0.49%)
Nov 21, 2012 5.468 5.509 5.403 5.493 93,586 +0.03(+0.54%)
Nov 20, 2012 5.260 5.511 5.219 5.463 424,211 +0.17(+3.27%)
Nov 19, 2012 5.222 5.352 5.114 5.290 248,560 +0.12(+2.25%)
Nov 16, 2012 5.087 5.217 5.011 5.173 425,076 +0.06(+1.11%)
Nov 15, 2012 5.141 5.382 5.084 5.117 281,603 -0.03(-0.63%)
Nov 14, 2012 5.263 5.263 5.146 5.149 129,477 -0.09(-1.70%)
Nov 13, 2012 5.271 5.290 5.198 5.238 120,454 +0.02(+0.36%)
Nov 12, 2012 5.165 5.495 5.165 5.219 227,974 +0.06(+1.15%)
Nov 09, 2012 5.292 5.428 5.141 5.160 222,235 -0.18(-3.29%)
Nov 08, 2012 5.417 5.544 5.295 5.336 409,002 -0.05(-1.00%)
Nov 07, 2012 5.509 5.538 5.349 5.390 220,934 -0.20(-3.63%)
Nov 06, 2012 5.628 5.690 5.552 5.593 171,901 +0.03(+0.53%)
Nov 05, 2012 5.487 5.676 5.487 5.563 90,621 +0.06(+1.08%)
Nov 02, 2012 5.693 5.693 5.503 5.503 93,897 -0.18(-3.14%)
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.