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

Aaon Inc (NQ: AAON )

88.56 +1.83 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 30, 2009 3.564 3.591 3.494 3.508 866,853 -0.04(-1.23%)
Sep 29, 2009 3.606 3.606 3.538 3.552 853,168 -0.04(-1.12%)
Sep 28, 2009 3.563 3.643 3.563 3.592 408,987 +0.04(+1.08%)
Sep 25, 2009 3.573 3.629 3.533 3.554 448,267 -0.04(-1.02%)
Sep 24, 2009 3.613 3.641 3.573 3.591 284,338 -0.01(-0.24%)
Sep 23, 2009 3.625 3.662 3.599 3.599 700,079 -0.01(-0.34%)
Sep 22, 2009 3.660 3.683 3.598 3.611 449,864 -0.03(-0.91%)
Sep 21, 2009 3.643 3.660 3.493 3.645 267,316 -0.02(-0.62%)
Sep 18, 2009 3.680 3.704 3.655 3.667 749,993 +0.00(+0.00%)
Sep 17, 2009 3.646 3.743 3.636 3.667 463,297 +0.03(+0.72%)
Sep 16, 2009 3.598 3.650 3.557 3.641 3,059,513 +0.04(+1.21%)
Sep 15, 2009 3.563 3.599 3.531 3.598 675,589 +0.05(+1.38%)
Sep 14, 2009 3.535 3.557 3.524 3.549 289,231 -0.00(-0.05%)
Sep 11, 2009 3.521 3.556 3.484 3.550 353,419 +0.05(+1.30%)
Sep 10, 2009 3.480 3.519 3.451 3.505 684,998 +0.02(+0.55%)
Sep 09, 2009 3.514 3.550 3.475 3.486 420,594 -0.04(-1.14%)
Sep 08, 2009 3.563 3.577 3.492 3.526 303,940 -0.02(-0.69%)
Sep 04, 2009 3.577 3.598 3.512 3.550 373,714 -0.02(-0.68%)
Sep 03, 2009 3.573 3.578 3.496 3.575 394,158 +0.01(+0.20%)
Sep 02, 2009 3.617 3.648 3.554 3.568 429,523 -0.06(-1.59%)
Sep 01, 2009 3.652 3.722 3.596 3.625 375,225 -0.02(-0.62%)
Aug 31, 2009 3.688 3.765 3.641 3.648 466,387 -0.06(-1.69%)
Aug 28, 2009 3.830 3.830 3.687 3.711 549,600 -0.10(-2.57%)
Aug 27, 2009 3.818 3.828 3.715 3.809 344,479 -0.02(-0.55%)
Aug 26, 2009 3.819 3.839 3.784 3.830 246,912 -0.01(-0.14%)
Aug 25, 2009 3.828 3.844 3.788 3.835 646,823 +0.05(+1.20%)
Aug 24, 2009 3.812 3.837 3.767 3.790 425,322 -0.01(-0.28%)
Aug 21, 2009 3.802 3.844 3.750 3.800 838,007 +0.01(+0.23%)
Aug 20, 2009 3.788 3.807 3.744 3.791 513,113 +0.02(+0.60%)
Aug 19, 2009 3.844 3.868 3.674 3.769 1,056,892 -0.02(-0.60%)
Aug 18, 2009 3.809 3.900 3.727 3.791 10,131,575 +0.06(+1.73%)
Aug 17, 2009 3.722 3.755 3.687 3.727 502,988 -0.07(-1.75%)
Aug 14, 2009 3.807 3.833 3.706 3.793 644,894 -0.04(-1.00%)
Aug 13, 2009 3.868 3.868 3.774 3.832 854,467 -0.01(-0.18%)
Aug 12, 2009 3.739 3.881 3.634 3.839 2,739,747 +0.37(+10.57%)
Aug 11, 2009 3.522 3.639 3.447 3.472 299,888 -0.08(-2.26%)
Aug 10, 2009 3.599 3.599 3.514 3.552 246,638 -0.08(-2.26%)
Aug 07, 2009 3.589 3.704 3.550 3.634 415,958 +0.11(+3.02%)
Aug 06, 2009 3.631 3.678 3.493 3.528 211,485 -0.10(-2.70%)
Aug 05, 2009 3.669 3.685 3.597 3.625 701,115 -0.05(-1.28%)
Aug 04, 2009 3.578 3.673 3.538 3.673 515,082 +0.09(+2.54%)
Aug 03, 2009 3.439 3.582 3.411 3.582 378,711 +0.16(+4.54%)
Jul 31, 2009 3.459 3.526 3.426 3.426 363,086 -0.03(-1.01%)
Jul 30, 2009 3.463 3.494 3.372 3.461 261,925 +0.03(+0.92%)
Jul 29, 2009 3.426 3.466 3.407 3.430 323,921 -0.05(-1.41%)
Jul 28, 2009 3.393 3.510 3.384 3.479 441,359 +0.05(+1.48%)
Jul 27, 2009 3.376 3.435 3.374 3.428 256,213 +0.01(+0.36%)
Jul 24, 2009 3.451 3.515 3.369 3.416 1,214,749 -0.03(-1.01%)
Jul 23, 2009 3.545 3.550 3.442 3.451 988,303 -0.11(-3.00%)
Jul 22, 2009 3.519 3.571 3.486 3.557 315,198 +0.03(+0.89%)
Jul 21, 2009 3.571 3.571 3.484 3.526 291,372 -0.03(-0.88%)
Jul 20, 2009 3.547 3.571 3.514 3.557 293,672 +0.03(+0.99%)
Jul 17, 2009 3.500 3.547 3.487 3.522 333,467 +0.01(+0.35%)
Jul 16, 2009 3.521 3.559 3.402 3.510 541,427 -0.03(-0.99%)
Jul 15, 2009 3.582 3.589 3.384 3.545 728,679 -0.01(-0.15%)
Jul 14, 2009 3.442 3.564 3.442 3.550 278,843 +0.10(+2.78%)
Jul 13, 2009 3.292 3.494 3.245 3.454 510,892 +0.17(+5.10%)
Jul 10, 2009 3.323 3.402 3.245 3.287 201,600 -0.07(-1.98%)
Jul 09, 2009 3.453 3.453 3.320 3.353 242,780 -0.07(-2.04%)
Jul 08, 2009 3.451 3.493 3.356 3.423 347,289 +0.01(+0.15%)
Jul 07, 2009 3.501 3.529 3.402 3.418 173,338 -0.09(-2.54%)
Jul 06, 2009 3.479 3.526 3.446 3.507 207,907 +0.01(+0.35%)
Jul 02, 2009 3.732 3.734 3.480 3.494 293,896 -0.13(-3.61%)
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.