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

Aaon Inc (NQ: AAON )

102.45 +5.52 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2010 4.508 4.508 4.311 4.369 225,759 -0.09(-2.00%)
Sep 29, 2010 4.436 4.518 4.423 4.458 194,735 +0.00(+0.04%)
Sep 28, 2010 4.458 4.458 4.354 4.456 144,014 +0.01(+0.29%)
Sep 27, 2010 4.460 4.462 4.357 4.443 138,076 -0.00(-0.08%)
Sep 24, 2010 4.319 4.455 4.271 4.447 197,303 +0.20(+4.59%)
Sep 23, 2010 4.228 4.321 4.194 4.252 240,676 -0.01(-0.22%)
Sep 22, 2010 4.285 4.350 4.194 4.261 270,333 -0.03(-0.74%)
Sep 21, 2010 4.497 4.497 4.271 4.293 550,663 -0.22(-4.82%)
Sep 20, 2010 4.378 4.518 4.373 4.510 269,708 +0.13(+2.92%)
Sep 17, 2010 4.389 4.445 4.310 4.382 690,624 +0.01(+0.34%)
Sep 15, 2010 4.330 4.393 4.278 4.367 249,973 +0.03(+0.69%)
Sep 14, 2010 4.317 4.358 4.285 4.337 261,009 +0.02(+0.47%)
Sep 13, 2010 4.224 4.326 4.220 4.317 206,218 +0.13(+3.11%)
Sep 10, 2010 4.200 4.274 4.176 4.187 173,837 -0.01(-0.31%)
Sep 09, 2010 4.228 4.235 4.131 4.200 128,957 +0.01(+0.18%)
Sep 08, 2010 4.120 4.198 4.120 4.193 121,005 +0.09(+2.27%)
Sep 07, 2010 4.178 4.181 4.087 4.100 218,492 -0.11(-2.52%)
Sep 03, 2010 4.224 4.224 4.152 4.206 128,924 +0.02(+0.58%)
Sep 02, 2010 4.211 4.211 4.087 4.181 270,468 -0.00(-0.04%)
Sep 01, 2010 4.193 4.248 4.131 4.183 648,090 +0.06(+1.49%)
Aug 31, 2010 4.070 4.157 4.051 4.122 309,039 +0.06(+1.51%)
Aug 30, 2010 4.113 4.133 4.061 4.061 243,998 -0.06(-1.40%)
Aug 27, 2010 4.001 4.129 3.946 4.118 204,770 +0.17(+4.38%)
Aug 26, 2010 3.918 3.972 3.918 3.946 251,798 +0.03(+0.81%)
Aug 25, 2010 3.810 3.920 3.754 3.914 193,890 +0.07(+1.89%)
Aug 24, 2010 3.851 3.918 3.730 3.842 168,642 -0.07(-1.90%)
Aug 23, 2010 4.046 4.046 3.914 3.916 163,092 -0.12(-2.90%)
Aug 20, 2010 3.981 4.048 3.912 4.033 246,162 +0.02(+0.60%)
Aug 19, 2010 4.157 4.161 3.994 4.009 279,038 -0.16(-3.75%)
Aug 18, 2010 4.206 4.206 4.148 4.165 205,755 -0.06(-1.36%)
Aug 17, 2010 4.159 4.271 4.159 4.222 192,027 +0.10(+2.39%)
Aug 16, 2010 4.180 4.200 4.094 4.124 262,495 -0.06(-1.33%)
Aug 13, 2010 4.183 4.235 4.180 4.180 233,124 -0.03(-0.66%)
Aug 12, 2010 4.183 4.241 4.180 4.207 139,034 -0.04(-0.83%)
Aug 11, 2010 4.332 4.345 4.233 4.243 341,818 -0.18(-4.03%)
Aug 10, 2010 4.432 4.458 4.362 4.421 226,561 -0.05(-1.16%)
Aug 09, 2010 4.531 4.531 4.453 4.473 275,016 -0.04(-0.86%)
Aug 06, 2010 4.638 4.638 4.440 4.512 428,193 -0.18(-3.76%)
Aug 05, 2010 4.735 4.815 4.681 4.689 149,332 -0.08(-1.75%)
Aug 04, 2010 4.748 4.811 4.527 4.772 130,399 +0.06(+1.26%)
Aug 03, 2010 4.722 4.824 4.653 4.713 211,811 -0.03(-0.67%)
Aug 02, 2010 4.676 4.755 4.642 4.744 314,309 +0.13(+2.74%)
Jul 30, 2010 4.577 4.715 4.564 4.618 246,571 -0.03(-0.64%)
Jul 29, 2010 4.664 4.718 4.531 4.648 368,368 +0.03(+0.64%)
Jul 28, 2010 4.707 4.711 4.586 4.618 218,093 -0.11(-2.28%)
Jul 27, 2010 4.815 4.854 4.724 4.726 242,033 -0.08(-1.66%)
Jul 26, 2010 4.644 4.809 4.596 4.806 272,825 +0.19(+4.19%)
Jul 23, 2010 4.481 4.622 4.436 4.612 413,707 +0.10(+2.18%)
Jul 22, 2010 4.412 4.527 4.372 4.514 387,947 +0.17(+4.02%)
Jul 21, 2010 4.443 4.445 4.330 4.339 233,484 -0.06(-1.43%)
Jul 20, 2010 4.259 4.410 4.259 4.402 180,626 +0.09(+2.07%)
Jul 19, 2010 4.206 4.326 4.198 4.313 244,418 +0.07(+1.75%)
Jul 16, 2010 4.336 4.378 4.228 4.239 239,567 -0.14(-3.18%)
Jul 15, 2010 4.421 4.421 4.332 4.378 165,375 -0.05(-1.13%)
Jul 14, 2010 4.419 4.443 4.326 4.429 220,650 -0.01(-0.33%)
Jul 13, 2010 4.376 4.456 4.310 4.443 262,764 +0.14(+3.15%)
Jul 12, 2010 4.414 4.419 4.304 4.308 139,863 -0.13(-3.01%)
Jul 09, 2010 4.384 4.449 4.368 4.442 101,997 +0.04(+0.89%)
Jul 08, 2010 4.388 4.414 4.349 4.402 219,714 +0.06(+1.37%)
Jul 07, 2010 4.243 4.354 4.243 4.343 266,301 +0.09(+2.19%)
Jul 06, 2010 4.533 4.533 4.235 4.250 575,744 -0.23(-5.18%)
Jul 02, 2010 4.473 4.525 4.380 4.482 262,845 +0.05(+1.22%)
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.