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

Aaon Inc (NQ: AAON )

107.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Jul 30, 2010 4.577 4.715 4.564 4.618 246,568 -0.03(-0.64%)
Jul 29, 2010 4.664 4.718 4.531 4.648 368,364 +0.03(+0.64%)
Jul 28, 2010 4.707 4.711 4.586 4.618 218,091 -0.11(-2.28%)
Jul 27, 2010 4.815 4.854 4.724 4.726 242,030 -0.08(-1.66%)
Jul 26, 2010 4.644 4.809 4.596 4.806 272,822 +0.19(+4.19%)
Jul 23, 2010 4.481 4.622 4.436 4.612 413,702 +0.10(+2.18%)
Jul 22, 2010 4.412 4.527 4.372 4.514 387,943 +0.17(+4.02%)
Jul 21, 2010 4.443 4.445 4.330 4.339 233,481 -0.06(-1.43%)
Jul 20, 2010 4.260 4.410 4.260 4.403 180,623 +0.09(+2.07%)
Jul 19, 2010 4.206 4.326 4.198 4.313 244,415 +0.07(+1.75%)
Jul 16, 2010 4.336 4.378 4.228 4.239 239,565 -0.14(-3.18%)
Jul 15, 2010 4.421 4.421 4.332 4.378 165,373 -0.05(-1.13%)
Jul 14, 2010 4.419 4.443 4.326 4.429 220,648 -0.01(-0.33%)
Jul 13, 2010 4.377 4.456 4.310 4.443 262,761 +0.14(+3.15%)
Jul 12, 2010 4.414 4.419 4.304 4.308 139,862 -0.13(-3.01%)
Jul 09, 2010 4.384 4.449 4.368 4.442 101,996 +0.04(+0.89%)
Jul 08, 2010 4.388 4.414 4.349 4.403 219,711 +0.06(+1.37%)
Jul 07, 2010 4.243 4.354 4.243 4.343 266,298 +0.09(+2.19%)
Jul 06, 2010 4.533 4.533 4.235 4.250 575,737 -0.23(-5.18%)
Jul 02, 2010 4.473 4.525 4.380 4.482 262,842 +0.05(+1.22%)
Jul 01, 2010 4.328 4.458 4.286 4.429 305,482 +0.10(+2.27%)
Jun 30, 2010 4.365 4.447 4.308 4.330 347,095 -0.02(-0.51%)
Jun 29, 2010 4.360 4.453 4.323 4.352 350,944 -0.10(-2.33%)
Jun 25, 2010 4.458 4.486 4.429 4.456 1,045,813 +0.03(+0.63%)
Jun 24, 2010 4.425 4.514 4.386 4.429 139,226 -0.03(-0.67%)
Jun 23, 2010 4.488 4.540 4.417 4.458 225,746 -0.05(-1.03%)
Jun 22, 2010 4.585 4.629 4.490 4.505 331,989 -0.08(-1.78%)
Jun 21, 2010 4.644 4.692 4.562 4.586 393,536 -0.02(-0.36%)
Jun 18, 2010 4.581 4.644 4.473 4.603 956,203 +0.05(+1.14%)
Jun 17, 2010 4.579 4.579 4.486 4.551 161,443 +0.01(+0.33%)
Jun 16, 2010 4.482 4.560 4.462 4.536 290,458 +0.01(+0.25%)
Jun 15, 2010 4.507 4.557 4.432 4.525 509,437 +0.05(+1.20%)
Jun 14, 2010 4.527 4.577 4.443 4.471 397,337 -0.00(-0.04%)
Jun 11, 2010 4.391 4.484 4.391 4.473 291,524 +0.02(+0.44%)
Jun 10, 2010 4.395 4.460 4.356 4.454 315,667 +0.13(+2.99%)
Jun 09, 2010 4.306 4.455 4.295 4.325 324,189 +0.07(+1.61%)
Jun 08, 2010 4.265 4.289 4.163 4.256 332,452 +0.00(+0.07%)
Jun 07, 2010 4.275 4.377 4.240 4.253 415,983 -0.01(-0.26%)
Jun 04, 2010 4.386 4.433 4.236 4.264 518,801 -0.24(-5.27%)
Jun 03, 2010 4.501 4.553 4.442 4.501 390,880 +0.02(+0.37%)
Jun 02, 2010 4.314 4.490 4.292 4.485 431,371 +0.19(+4.36%)
Jun 01, 2010 4.576 4.576 4.296 4.297 625,566 -0.28(-6.12%)
May 28, 2010 4.600 4.622 4.523 4.577 541,101 -0.02(-0.48%)
May 27, 2010 4.414 4.605 4.342 4.600 513,269 +0.28(+6.53%)
May 26, 2010 4.349 4.396 4.294 4.318 452,565 +0.00(+0.04%)
May 25, 2010 4.277 4.340 4.204 4.316 352,168 -0.02(-0.51%)
May 24, 2010 4.438 4.470 4.325 4.338 365,140 -0.12(-2.62%)
May 21, 2010 4.364 4.472 4.359 4.455 414,420 +0.05(+1.05%)
May 20, 2010 4.390 4.561 4.381 4.409 580,109 -0.17(-3.65%)
May 19, 2010 4.594 4.628 4.531 4.576 353,241 -0.03(-0.56%)
May 18, 2010 4.631 4.654 4.584 4.602 580,707 -0.01(-0.32%)
May 17, 2010 4.488 4.620 4.463 4.616 830,312 +0.14(+3.15%)
May 14, 2010 4.457 4.481 4.390 4.475 780,445 -0.01(-0.29%)
May 13, 2010 4.468 4.488 4.409 4.488 287,879 +0.01(+0.12%)
May 12, 2010 4.323 4.488 4.283 4.483 449,341 +0.15(+3.56%)
May 11, 2010 4.305 4.360 4.164 4.329 399,237 +0.06(+1.52%)
May 10, 2010 4.184 4.273 4.081 4.264 449,088 +0.27(+6.73%)
May 07, 2010 4.067 4.140 3.988 3.995 806,130 -0.09(-2.27%)
May 06, 2010 4.158 4.234 3.990 4.088 683,849 -0.10(-2.35%)
May 05, 2010 4.320 4.381 4.153 4.186 744,769 -0.17(-4.00%)
May 04, 2010 4.466 4.475 4.320 4.360 379,450 -0.18(-3.88%)
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.