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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 3.501 3.540 3.436 3.506 766,778 -0.01(-0.37%)
Nov 27, 2009 3.482 3.578 3.482 3.519 142,765 -0.06(-1.81%)
Nov 25, 2009 3.614 3.619 3.571 3.584 240,155 -0.04(-1.12%)
Nov 24, 2009 3.656 3.656 3.554 3.625 153,936 -0.02(-0.66%)
Nov 23, 2009 3.643 3.725 3.623 3.649 387,788 +0.02(+0.61%)
Nov 20, 2009 3.628 3.684 3.551 3.627 319,190 -0.01(-0.41%)
Nov 19, 2009 3.697 3.745 3.602 3.641 414,787 -0.09(-2.28%)
Nov 18, 2009 3.756 3.764 3.665 3.726 313,804 -0.05(-1.23%)
Nov 17, 2009 3.771 3.819 3.686 3.773 407,073 -0.03(-0.68%)
Nov 16, 2009 3.712 3.813 3.704 3.799 508,850 +0.13(+3.48%)
Nov 13, 2009 3.658 3.677 3.619 3.671 425,429 +0.01(+0.30%)
Nov 12, 2009 3.732 3.795 3.639 3.660 386,449 -0.06(-1.49%)
Nov 11, 2009 3.714 3.730 3.693 3.715 220,552 +0.02(+0.45%)
Nov 10, 2009 3.647 3.702 3.647 3.699 401,547 +0.02(+0.65%)
Nov 09, 2009 3.610 3.678 3.604 3.675 345,854 +0.08(+2.21%)
Nov 06, 2009 3.514 3.610 3.512 3.595 482,391 +0.04(+1.15%)
Nov 05, 2009 3.504 3.565 3.456 3.554 360,693 +0.07(+2.02%)
Nov 04, 2009 3.547 3.547 3.449 3.484 1,345,458 -0.04(-1.00%)
Nov 03, 2009 3.438 3.527 3.417 3.519 500,190 +0.06(+1.88%)
Nov 02, 2009 3.366 3.486 3.362 3.454 519,772 +0.12(+3.61%)
Oct 30, 2009 3.406 3.440 3.332 3.334 487,296 -0.09(-2.65%)
Oct 29, 2009 3.401 3.504 3.369 3.425 307,376 +0.03(+0.82%)
Oct 28, 2009 3.525 3.562 3.386 3.397 292,073 -0.12(-3.47%)
Oct 27, 2009 3.504 3.562 3.504 3.519 323,258 +0.01(+0.42%)
Oct 26, 2009 3.525 3.601 3.501 3.504 368,131 -0.01(-0.21%)
Oct 23, 2009 3.521 3.562 3.499 3.512 380,442 -0.05(-1.40%)
Oct 22, 2009 3.523 3.578 3.490 3.562 331,371 +0.06(+1.58%)
Oct 21, 2009 3.469 3.580 3.458 3.506 610,756 +0.02(+0.53%)
Oct 20, 2009 3.486 3.501 3.449 3.488 372,485 -0.01(-0.37%)
Oct 19, 2009 3.506 3.506 3.388 3.501 589,462 +0.02(+0.53%)
Oct 16, 2009 3.465 3.527 3.428 3.482 275,678 +0.00(+0.05%)
Oct 15, 2009 3.443 3.499 3.427 3.480 279,762 +0.00(+0.11%)
Oct 14, 2009 3.445 3.499 3.434 3.477 328,498 +0.08(+2.40%)
Oct 13, 2009 3.469 3.469 3.360 3.395 353,886 -0.07(-1.98%)
Oct 12, 2009 3.495 3.527 3.462 3.464 334,699 +0.00(+0.05%)
Oct 09, 2009 3.423 3.486 3.377 3.462 638,899 +0.05(+1.41%)
Oct 08, 2009 3.543 3.558 3.404 3.414 658,816 -0.09(-2.69%)
Oct 07, 2009 3.491 3.556 3.447 3.508 1,396,483 -0.00(-0.11%)
Oct 06, 2009 3.527 3.534 3.464 3.512 479,247 +0.02(+0.69%)
Oct 05, 2009 3.525 3.823 3.460 3.488 510,135 -0.04(-1.10%)
Oct 02, 2009 3.545 3.582 3.523 3.527 526,595 -0.04(-1.14%)
Oct 01, 2009 3.710 3.749 3.560 3.567 398,203 -0.15(-4.03%)
Sep 30, 2009 3.776 3.804 3.702 3.717 818,155 -0.05(-1.23%)
Sep 29, 2009 3.821 3.821 3.749 3.764 805,239 -0.04(-1.12%)
Sep 28, 2009 3.775 3.860 3.775 3.806 386,011 +0.04(+1.08%)
Sep 25, 2009 3.786 3.845 3.743 3.765 423,084 -0.04(-1.02%)
Sep 24, 2009 3.828 3.858 3.786 3.804 268,364 -0.01(-0.24%)
Sep 23, 2009 3.841 3.880 3.813 3.813 660,750 -0.01(-0.34%)
Sep 22, 2009 3.878 3.902 3.812 3.826 424,591 -0.04(-0.91%)
Sep 21, 2009 3.860 3.878 3.701 3.862 252,299 -0.02(-0.62%)
Sep 18, 2009 3.899 3.925 3.873 3.886 707,860 +0.00(+0.00%)
Sep 17, 2009 3.863 3.965 3.852 3.886 437,269 +0.03(+0.72%)
Sep 16, 2009 3.812 3.867 3.769 3.858 2,887,635 +0.05(+1.21%)
Sep 15, 2009 3.775 3.813 3.741 3.812 637,635 +0.05(+1.38%)
Sep 14, 2009 3.745 3.769 3.734 3.760 272,983 -0.00(-0.05%)
Sep 11, 2009 3.730 3.767 3.691 3.762 333,564 +0.05(+1.30%)
Sep 10, 2009 3.688 3.728 3.656 3.714 646,516 +0.02(+0.55%)
Sep 09, 2009 3.723 3.762 3.682 3.693 396,966 -0.04(-1.14%)
Sep 08, 2009 3.775 3.789 3.700 3.736 286,865 -0.03(-0.69%)
Sep 04, 2009 3.789 3.812 3.721 3.762 352,719 -0.03(-0.68%)
Sep 03, 2009 3.786 3.791 3.704 3.788 372,015 +0.01(+0.20%)
Sep 02, 2009 3.832 3.865 3.765 3.780 405,393 -0.06(-1.59%)
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.