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

Aaon Inc (NQ: AAON )

93.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 5.060 5.160 5.047 5.103 316,121 +0.17(+3.51%)
Jun 28, 2012 4.944 5.011 4.873 4.930 248,956 -0.07(-1.46%)
Jun 27, 2012 5.028 5.090 4.938 5.003 451,492 -0.03(-0.59%)
Jun 26, 2012 5.076 5.109 4.990 5.033 246,807 -0.05(-1.01%)
Jun 25, 2012 5.044 5.133 5.030 5.084 112,692 -0.04(-0.74%)
Jun 22, 2012 5.166 5.174 5.098 5.122 250,312 +0.01(+0.16%)
Jun 21, 2012 5.361 5.374 5.074 5.114 301,088 -0.25(-4.64%)
Jun 20, 2012 5.434 5.434 5.336 5.363 79,863 -0.06(-1.05%)
Jun 19, 2012 5.390 5.455 5.320 5.420 275,089 +0.05(+0.91%)
Jun 18, 2012 5.415 5.504 5.352 5.371 150,872 -0.11(-1.93%)
Jun 15, 2012 5.279 5.510 5.279 5.477 361,766 +0.19(+3.53%)
Jun 14, 2012 5.139 5.298 5.128 5.290 107,509 +0.14(+2.79%)
Jun 13, 2012 5.252 5.252 5.098 5.147 151,563 -0.12(-2.26%)
Jun 12, 2012 5.228 5.309 5.112 5.266 169,304 +0.05(+1.04%)
Jun 11, 2012 5.415 5.415 5.190 5.212 182,120 -0.14(-2.68%)
Jun 08, 2012 5.228 5.390 5.185 5.355 136,124 +0.11(+2.12%)
Jun 07, 2012 5.269 5.309 5.158 5.244 198,291 +0.06(+1.10%)
Jun 06, 2012 4.994 5.198 4.980 5.187 192,828 +0.22(+4.50%)
Jun 05, 2012 4.953 5.015 4.937 4.964 189,297 -0.03(-0.70%)
Jun 04, 2012 4.929 5.012 4.883 4.999 158,559 +0.09(+1.92%)
Jun 01, 2012 4.905 4.980 4.889 4.905 287,233 -0.14(-2.72%)
May 31, 2012 5.120 5.120 4.986 5.042 310,284 -0.08(-1.52%)
May 30, 2012 5.125 5.185 5.034 5.120 157,470 -0.07(-1.30%)
May 29, 2012 5.247 5.283 5.160 5.187 274,816 -0.04(-0.77%)
May 25, 2012 5.109 5.228 5.037 5.228 189,490 +0.13(+2.48%)
May 24, 2012 5.120 5.139 5.021 5.101 166,751 -0.03(-0.58%)
May 23, 2012 5.034 5.136 4.969 5.131 226,673 +0.02(+0.37%)
May 22, 2012 5.214 5.238 5.064 5.112 387,102 -0.09(-1.76%)
May 21, 2012 5.147 5.217 5.068 5.203 344,791 +0.09(+1.74%)
May 18, 2012 5.093 5.187 5.050 5.115 281,639 +0.01(+0.16%)
May 17, 2012 5.158 5.222 5.066 5.107 202,844 -0.02(-0.42%)
May 16, 2012 5.247 5.276 5.117 5.128 187,312 -0.11(-2.11%)
May 15, 2012 5.090 5.300 5.085 5.238 464,113 +0.11(+2.10%)
May 14, 2012 5.072 5.174 5.072 5.131 254,058 -0.03(-0.52%)
May 11, 2012 5.142 5.260 5.112 5.158 130,929 -0.06(-1.08%)
May 10, 2012 5.233 5.263 5.123 5.214 306,861 +0.03(+0.57%)
May 09, 2012 5.134 5.230 5.108 5.185 329,939 -0.05(-0.87%)
May 08, 2012 5.115 5.263 5.115 5.230 151,520 +0.06(+1.14%)
May 07, 2012 5.168 5.214 5.139 5.171 103,161 -0.01(-0.16%)
May 04, 2012 5.171 5.222 5.107 5.179 246,278 -0.03(-0.62%)
May 03, 2012 5.446 5.486 5.134 5.212 298,677 -0.23(-4.20%)
May 02, 2012 5.314 5.481 5.193 5.440 305,074 +0.07(+1.35%)
May 01, 2012 5.489 5.637 5.343 5.368 216,712 -0.12(-2.21%)
Apr 30, 2012 5.443 5.647 5.384 5.489 469,279 +0.02(+0.34%)
Apr 27, 2012 5.368 5.494 5.273 5.470 115,698 +0.13(+2.52%)
Apr 26, 2012 5.279 5.386 5.273 5.335 106,930 +0.03(+0.61%)
Apr 25, 2012 5.311 5.378 5.230 5.303 128,380 +0.09(+1.70%)
Apr 24, 2012 5.109 5.228 5.109 5.214 200,102 +0.10(+1.95%)
Apr 23, 2012 5.117 5.177 5.045 5.115 232,274 -0.12(-2.36%)
Apr 20, 2012 5.265 5.284 5.168 5.238 170,944 +0.13(+2.53%)
Apr 19, 2012 5.209 5.209 5.066 5.109 171,048 -0.08(-1.56%)
Apr 18, 2012 5.273 5.273 5.099 5.190 133,602 -0.12(-2.18%)
Apr 17, 2012 5.330 5.408 5.290 5.306 143,841 +0.04(+0.82%)
Apr 16, 2012 5.244 5.393 5.171 5.263 115,575 +0.04(+0.82%)
Apr 13, 2012 5.190 5.228 5.150 5.220 267,252 +0.02(+0.36%)
Apr 12, 2012 5.056 5.214 5.045 5.201 231,843 +0.13(+2.55%)
Apr 11, 2012 5.045 5.077 4.964 5.072 317,172 +0.11(+2.17%)
Apr 10, 2012 5.101 5.101 4.921 4.964 307,278 -0.14(-2.69%)
Apr 09, 2012 5.179 5.241 5.064 5.101 316,201 -0.22(-4.10%)
Apr 05, 2012 5.292 5.338 5.284 5.319 95,092 -0.03(-0.55%)
Apr 04, 2012 5.303 5.349 5.212 5.349 177,411 -0.04(-0.80%)
Apr 03, 2012 5.459 5.459 5.357 5.392 163,198 -0.09(-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.