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

Aaon Inc (NQ: AAON )

89.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2011 4.320 4.397 4.200 4.213 226,532 -0.16(-3.67%)
Sep 29, 2011 4.328 4.427 4.216 4.373 133,772 +0.14(+3.28%)
Sep 28, 2011 4.518 4.595 4.234 4.234 177,434 -0.34(-7.37%)
Sep 27, 2011 4.547 4.780 4.360 4.571 232,402 +0.11(+2.52%)
Sep 26, 2011 4.320 4.475 4.250 4.459 189,480 +0.19(+4.38%)
Sep 23, 2011 4.034 4.357 4.034 4.272 301,258 +0.24(+5.90%)
Sep 22, 2011 4.034 4.261 3.988 4.034 358,132 -0.11(-2.71%)
Sep 21, 2011 4.245 4.312 4.130 4.146 283,922 -0.11(-2.52%)
Sep 20, 2011 4.438 4.531 4.248 4.253 232,331 -0.20(-4.56%)
Sep 19, 2011 4.577 4.577 4.359 4.456 147,963 -0.18(-3.98%)
Sep 16, 2011 4.734 5.018 4.617 4.641 825,935 -0.05(-0.97%)
Sep 15, 2011 4.488 4.710 4.376 4.686 289,029 +0.24(+5.42%)
Sep 14, 2011 4.470 4.547 4.355 4.446 196,168 +0.03(+0.61%)
Sep 13, 2011 4.341 4.443 4.261 4.419 148,199 +0.10(+2.42%)
Sep 12, 2011 4.167 4.331 4.167 4.315 180,702 +0.09(+2.22%)
Sep 09, 2011 4.408 4.593 4.151 4.221 258,545 -0.24(-5.28%)
Sep 08, 2011 4.574 4.614 4.432 4.456 158,670 -0.07(-1.59%)
Sep 07, 2011 4.333 4.550 4.333 4.529 283,365 +0.21(+4.83%)
Sep 06, 2011 4.165 4.336 4.159 4.320 274,442 +0.03(+0.81%)
Sep 02, 2011 4.462 4.595 4.280 4.285 270,382 -0.29(-6.26%)
Sep 01, 2011 4.670 4.745 4.499 4.571 327,387 -0.11(-2.40%)
Aug 31, 2011 4.689 4.756 4.609 4.684 299,639 +0.00(+0.06%)
Aug 30, 2011 4.617 4.708 4.472 4.681 146,954 +0.04(+0.86%)
Aug 29, 2011 4.470 4.652 4.377 4.641 197,248 +0.30(+6.97%)
Aug 26, 2011 4.216 4.387 4.200 4.339 227,142 +0.09(+2.01%)
Aug 25, 2011 4.389 4.470 4.240 4.253 200,695 -0.22(-5.02%)
Aug 24, 2011 4.282 4.502 4.258 4.478 273,421 +0.14(+3.14%)
Aug 23, 2011 4.253 4.357 4.157 4.341 545,302 +0.09(+2.08%)
Aug 22, 2011 4.389 4.504 4.229 4.253 456,837 -0.02(-0.56%)
Aug 19, 2011 4.331 4.475 4.261 4.277 439,079 -0.14(-3.21%)
Aug 18, 2011 4.801 4.831 4.413 4.419 787,570 -0.46(-9.48%)
Aug 17, 2011 5.114 5.192 4.876 4.882 378,657 -0.21(-4.20%)
Aug 16, 2011 5.130 5.219 5.082 5.096 332,123 -0.11(-2.11%)
Aug 15, 2011 5.104 5.237 5.104 5.205 253,816 +0.09(+1.78%)
Aug 12, 2011 5.315 5.331 5.088 5.114 184,949 -0.18(-3.39%)
Aug 11, 2011 4.999 5.419 4.924 5.294 434,671 +0.35(+6.97%)
Aug 10, 2011 5.085 5.302 4.916 4.948 442,421 -0.28(-5.27%)
Aug 09, 2011 5.192 5.315 4.827 5.224 533,952 +0.10(+2.04%)
Aug 08, 2011 5.090 5.261 4.858 5.120 868,984 -0.01(-0.26%)
Aug 05, 2011 5.015 5.419 4.801 5.133 603,709 +0.21(+4.24%)
Aug 04, 2011 5.925 5.925 4.855 4.924 692,974 -1.10(-18.32%)
Aug 03, 2011 5.941 6.125 5.879 6.029 348,263 +0.11(+1.85%)
Aug 02, 2011 6.059 6.133 5.911 5.919 246,040 -0.19(-3.07%)
Aug 01, 2011 6.128 6.152 5.984 6.107 201,783 +0.04(+0.66%)
Jul 29, 2011 5.847 6.107 5.823 6.067 196,459 +0.16(+2.76%)
Jul 28, 2011 5.877 6.340 5.705 5.903 168,316 +0.01(+0.18%)
Jul 27, 2011 5.968 6.115 5.874 5.893 228,869 -0.17(-2.82%)
Jul 26, 2011 6.211 6.232 6.045 6.064 155,351 -0.16(-2.49%)
Jul 25, 2011 6.259 6.390 6.209 6.219 140,112 -0.12(-1.90%)
Jul 22, 2011 6.355 6.420 6.278 6.339 119,573 -0.04(-0.59%)
Jul 21, 2011 6.366 6.481 6.176 6.377 128,485 +0.03(+0.46%)
Jul 20, 2011 6.361 6.377 6.159 6.347 85,504 -0.00(-0.04%)
Jul 19, 2011 6.259 6.371 6.139 6.350 159,799 +0.15(+2.42%)
Jul 18, 2011 6.273 6.297 6.149 6.200 151,025 -0.06(-1.02%)
Jul 15, 2011 6.286 6.345 6.203 6.264 145,630 -0.01(-0.17%)
Jul 14, 2011 6.342 6.412 6.259 6.275 239,389 -0.07(-1.05%)
Jul 13, 2011 6.123 6.363 6.123 6.342 310,137 +0.27(+4.45%)
Jul 12, 2011 6.016 6.133 6.016 6.072 164,850 +0.07(+1.11%)
Jul 11, 2011 6.091 6.091 5.964 6.005 228,058 -0.13(-2.05%)
Jul 08, 2011 6.128 6.203 6.101 6.131 160,439 -0.07(-1.12%)
Jul 07, 2011 6.101 6.264 6.080 6.200 133,390 +0.14(+2.25%)
Jul 06, 2011 5.960 6.077 5.960 6.064 109,105 +0.09(+1.48%)
Jul 05, 2011 5.957 5.981 5.863 5.976 170,428 +0.05(+0.77%)
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.