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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Jul 01, 2009 3.517 3.641 3.487 3.625 323,480 +0.15(+4.17%)
Jun 30, 2009 3.620 3.627 3.224 3.480 413,280 -0.12(-3.30%)
Jun 29, 2009 3.550 3.660 3.550 3.599 302,166 +0.06(+1.58%)
Jun 26, 2009 3.472 3.568 3.311 3.543 865,983 +0.04(+1.15%)
Jun 25, 2009 3.514 3.524 3.337 3.503 317,596 +0.13(+3.89%)
Jun 24, 2009 3.314 3.461 3.267 3.372 363,921 +0.12(+3.60%)
Jun 23, 2009 3.290 3.318 3.243 3.255 303,190 -0.01(-0.32%)
Jun 22, 2009 3.309 3.314 3.250 3.266 495,405 -0.05(-1.58%)
Jun 19, 2009 3.407 3.418 3.307 3.318 401,530 -0.04(-1.15%)
Jun 18, 2009 3.409 3.425 3.339 3.356 355,371 -0.07(-1.99%)
Jun 17, 2009 3.369 3.449 3.339 3.425 306,024 +0.06(+1.82%)
Jun 16, 2009 3.480 3.554 3.360 3.363 212,658 -0.07(-2.09%)
Jun 15, 2009 3.646 3.669 3.383 3.435 502,216 -0.24(-6.47%)
Jun 12, 2009 3.618 3.722 3.585 3.673 156,574 +0.03(+0.96%)
Jun 11, 2009 3.620 3.755 3.611 3.638 208,468 +0.02(+0.63%)
Jun 10, 2009 3.676 3.765 3.535 3.615 365,272 -0.04(-1.10%)
Jun 09, 2009 3.757 3.757 3.629 3.655 267,276 -0.09(-2.33%)
Jun 08, 2009 3.764 3.826 3.681 3.743 238,911 -0.05(-1.24%)
Jun 05, 2009 3.832 3.832 3.723 3.790 339,803 +0.00(+0.05%)
Jun 04, 2009 3.826 3.826 3.746 3.788 412,776 -0.03(-0.82%)
Jun 03, 2009 3.664 3.819 3.627 3.819 877,624 +0.14(+3.75%)
Jun 02, 2009 3.681 3.704 3.599 3.681 1,076,295 -0.01(-0.19%)
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.