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

Aaon Inc (NQ: AAON )

89.67 +1.11 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2011 5.765 5.847 5.728 5.834 191,512 +0.11(+1.92%)
Mar 30, 2011 5.586 5.737 5.453 5.724 163,136 +0.17(+3.13%)
Mar 29, 2011 5.411 5.593 5.411 5.551 102,675 +0.04(+0.64%)
Mar 28, 2011 5.517 5.549 5.496 5.515 95,778 +0.00(+0.03%)
Mar 25, 2011 5.508 5.607 5.480 5.513 168,601 +0.04(+0.71%)
Mar 24, 2011 5.519 5.528 5.444 5.474 107,288 -0.03(-0.52%)
Mar 23, 2011 5.563 5.598 5.492 5.503 176,946 -0.06(-1.08%)
Mar 22, 2011 5.517 5.609 5.474 5.563 184,052 +0.06(+1.03%)
Mar 21, 2011 5.510 5.549 5.444 5.506 170,360 +0.07(+1.24%)
Mar 18, 2011 5.214 5.442 5.214 5.439 600,133 +0.26(+5.11%)
Mar 17, 2011 5.203 5.293 5.168 5.175 245,303 +0.06(+1.14%)
Mar 16, 2011 5.063 5.196 5.022 5.116 251,855 +0.07(+1.30%)
Mar 15, 2011 4.967 5.102 4.967 5.051 281,060 -0.05(-0.94%)
Mar 14, 2011 5.027 5.134 5.010 5.098 306,638 +0.01(+0.24%)
Mar 11, 2011 5.239 5.281 4.978 5.086 508,950 -0.16(-2.98%)
Mar 10, 2011 5.419 5.497 5.235 5.242 376,303 -0.25(-4.52%)
Mar 09, 2011 5.508 5.586 5.462 5.490 210,561 -0.01(-0.13%)
Mar 08, 2011 5.293 5.501 5.293 5.497 172,283 +0.20(+3.82%)
Mar 07, 2011 5.426 5.428 5.247 5.295 337,298 -0.09(-1.58%)
Mar 04, 2011 5.382 5.434 5.341 5.380 333,395 -0.02(-0.30%)
Mar 03, 2011 5.483 5.510 5.373 5.396 350,431 -0.07(-1.20%)
Mar 02, 2011 5.435 5.559 5.409 5.462 304,089 +0.03(+0.49%)
Mar 01, 2011 5.439 5.519 5.373 5.435 888,879 -0.01(-0.16%)
Feb 28, 2011 5.487 5.590 5.387 5.444 323,843 +0.02(+0.46%)
Feb 25, 2011 5.357 5.496 5.309 5.419 371,081 +0.06(+1.13%)
Feb 24, 2011 5.336 5.465 5.327 5.359 271,665 +0.01(+0.13%)
Feb 23, 2011 5.240 5.405 5.240 5.352 303,001 -0.06(-1.05%)
Feb 22, 2011 5.412 5.497 5.389 5.409 146,095 -0.08(-1.39%)
Feb 18, 2011 5.442 5.551 5.306 5.485 224,523 +0.10(+1.78%)
Feb 17, 2011 5.331 5.411 5.251 5.389 304,338 +0.03(+0.53%)
Feb 16, 2011 5.317 5.382 5.249 5.361 239,280 +0.08(+1.55%)
Feb 15, 2011 5.137 5.318 5.137 5.279 678,481 +0.11(+2.09%)
Feb 14, 2011 5.102 5.204 5.040 5.171 129,810 +0.05(+1.00%)
Feb 11, 2011 4.886 5.136 4.875 5.120 296,482 +0.20(+4.11%)
Feb 10, 2011 4.868 4.932 4.825 4.918 144,764 +0.02(+0.51%)
Feb 09, 2011 4.863 4.914 4.854 4.893 109,780 +0.00(+0.00%)
Feb 08, 2011 4.811 4.893 4.776 4.893 71,074 +0.09(+1.88%)
Feb 07, 2011 4.774 4.818 4.753 4.802 266,883 +0.02(+0.45%)
Feb 04, 2011 4.747 4.818 4.694 4.781 132,708 +0.01(+0.30%)
Feb 03, 2011 4.728 4.841 4.701 4.767 65,091 -0.05(-1.10%)
Feb 02, 2011 4.894 4.921 4.772 4.820 70,301 -0.11(-2.16%)
Feb 01, 2011 4.808 4.926 4.786 4.926 203,737 +0.15(+3.16%)
Jan 31, 2011 4.747 4.827 4.714 4.776 210,938 +0.09(+1.85%)
Jan 28, 2011 4.967 4.967 4.657 4.689 227,912 -0.28(-5.61%)
Jan 27, 2011 4.958 5.001 4.886 4.967 99,618 +0.01(+0.25%)
Jan 26, 2011 4.776 4.962 4.730 4.955 411,163 +0.19(+3.98%)
Jan 25, 2011 4.777 4.790 4.712 4.765 100,036 -0.05(-0.96%)
Jan 24, 2011 4.745 4.871 4.745 4.811 125,372 +0.07(+1.57%)
Jan 21, 2011 4.877 4.877 4.726 4.737 185,546 -0.10(-2.13%)
Jan 20, 2011 4.745 4.944 4.701 4.839 446,954 +0.10(+2.13%)
Jan 19, 2011 4.916 4.916 4.731 4.738 233,511 -0.19(-3.85%)
Jan 18, 2011 4.905 4.951 4.858 4.928 100,989 -0.00(-0.07%)
Jan 14, 2011 4.914 4.937 4.868 4.932 335,070 +0.03(+0.54%)
Jan 13, 2011 4.877 4.905 4.824 4.905 185,292 +0.04(+0.80%)
Jan 12, 2011 4.868 4.932 4.841 4.866 243,182 +0.05(+0.99%)
Jan 11, 2011 4.815 4.873 4.733 4.818 241,750 +0.04(+0.74%)
Jan 10, 2011 4.705 4.783 4.659 4.783 289,958 +0.04(+0.78%)
Jan 07, 2011 4.953 4.953 4.703 4.745 298,913 -0.21(-4.19%)
Jan 06, 2011 4.997 5.008 4.921 4.953 179,743 -0.06(-1.13%)
Jan 05, 2011 4.983 5.056 4.909 5.010 397,833 +0.03(+0.53%)
Jan 04, 2011 5.166 5.166 4.960 4.983 110,677 -0.16(-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.