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

Aaon Inc (NQ: AAON )

86.30 -1.72 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 30, 2012 5.556 5.556 5.395 5.432 176,482 -0.06(-1.17%)
Mar 29, 2012 5.548 5.564 5.438 5.497 163,741 -0.10(-1.78%)
Mar 28, 2012 5.693 5.731 5.559 5.596 294,347 -0.09(-1.65%)
Mar 27, 2012 5.744 5.787 5.677 5.690 159,470 -0.06(-1.08%)
Mar 26, 2012 5.771 5.879 5.680 5.752 264,780 +0.05(+0.94%)
Mar 23, 2012 5.456 5.766 5.411 5.699 208,817 +0.23(+4.13%)
Mar 22, 2012 5.456 5.513 5.351 5.473 138,504 -0.06(-1.07%)
Mar 21, 2012 5.440 5.666 5.438 5.532 162,384 +0.12(+2.24%)
Mar 20, 2012 5.505 5.553 5.338 5.411 145,443 -0.16(-2.90%)
Mar 19, 2012 5.459 5.736 5.415 5.572 220,577 +0.12(+2.17%)
Mar 16, 2012 5.448 5.496 5.368 5.454 352,414 +0.03(+0.60%)
Mar 15, 2012 5.325 5.440 5.279 5.421 273,604 +0.09(+1.77%)
Mar 14, 2012 5.142 5.381 5.096 5.327 260,499 +0.19(+3.61%)
Mar 13, 2012 5.026 5.166 4.996 5.142 199,195 +0.18(+3.58%)
Mar 12, 2012 4.991 5.034 4.937 4.964 94,267 -0.01(-0.16%)
Mar 09, 2012 4.873 5.045 4.830 4.972 133,561 +0.09(+1.76%)
Mar 08, 2012 4.899 4.916 4.819 4.886 135,516 +0.02(+0.44%)
Mar 07, 2012 4.854 4.878 4.776 4.864 200,577 +0.05(+0.95%)
Mar 06, 2012 4.913 4.980 4.805 4.819 202,714 -0.17(-3.50%)
Mar 05, 2012 4.830 5.002 4.824 4.994 177,452 +0.15(+3.05%)
Mar 02, 2012 4.972 5.074 4.830 4.846 262,532 -0.13(-2.65%)
Mar 01, 2012 5.034 5.125 4.961 4.977 210,419 -0.01(-0.27%)
Feb 29, 2012 5.182 5.228 4.980 4.991 172,531 -0.17(-3.23%)
Feb 28, 2012 5.238 5.316 5.134 5.158 84,637 -0.09(-1.69%)
Feb 27, 2012 5.209 5.279 5.128 5.247 83,741 +0.00(+0.00%)
Feb 24, 2012 5.362 5.397 5.243 5.247 117,389 -0.12(-2.30%)
Feb 23, 2012 5.120 5.403 5.096 5.370 262,643 +0.26(+5.05%)
Feb 22, 2012 5.077 5.115 5.002 5.112 160,314 +0.04(+0.80%)
Feb 21, 2012 5.187 5.214 5.066 5.072 108,789 -0.10(-1.98%)
Feb 17, 2012 5.209 5.209 5.150 5.174 115,665 -0.01(-0.10%)
Feb 16, 2012 4.934 5.179 4.934 5.179 166,904 +0.24(+4.90%)
Feb 15, 2012 5.056 5.225 4.912 4.937 291,634 -0.10(-1.98%)
Feb 14, 2012 5.152 5.357 4.975 5.037 401,817 -0.16(-3.01%)
Feb 13, 2012 5.171 5.244 5.109 5.193 143,083 +0.09(+1.85%)
Feb 10, 2012 5.263 5.333 5.090 5.099 187,253 -0.22(-4.10%)
Feb 09, 2012 5.435 5.473 5.265 5.316 192,304 -0.12(-2.13%)
Feb 08, 2012 5.645 5.653 5.413 5.432 314,072 -0.21(-3.67%)
Feb 07, 2012 5.766 5.774 5.631 5.639 178,801 -0.13(-2.19%)
Feb 06, 2012 5.847 5.876 5.717 5.766 125,388 -0.12(-2.01%)
Feb 03, 2012 5.930 5.930 5.855 5.884 252,939 +0.09(+1.53%)
Feb 02, 2012 5.731 5.903 5.674 5.795 183,900 +0.07(+1.22%)
Feb 01, 2012 5.502 5.747 5.454 5.725 330,429 +0.29(+5.24%)
Jan 31, 2012 5.502 5.502 5.376 5.440 147,974 -0.03(-0.64%)
Jan 30, 2012 5.577 5.623 5.467 5.475 84,946 -0.17(-3.10%)
Jan 27, 2012 5.440 5.650 5.435 5.650 133,598 +0.16(+2.94%)
Jan 26, 2012 5.424 5.489 5.384 5.489 138,868 +0.03(+0.54%)
Jan 25, 2012 5.395 5.499 5.303 5.459 151,769 +0.07(+1.30%)
Jan 24, 2012 5.276 5.411 5.209 5.389 173,542 +0.06(+1.06%)
Jan 23, 2012 5.376 5.400 5.282 5.333 88,320 -0.05(-0.90%)
Jan 20, 2012 5.365 5.403 5.179 5.381 121,143 +0.01(+0.23%)
Jan 19, 2012 5.435 5.435 5.338 5.369 146,922 -0.05(-0.87%)
Jan 18, 2012 5.343 5.429 5.233 5.416 142,670 +0.07(+1.31%)
Jan 17, 2012 5.403 5.467 5.314 5.346 258,677 -0.05(-0.95%)
Jan 13, 2012 5.368 5.429 5.292 5.397 224,134 -0.06(-1.04%)
Jan 12, 2012 5.381 5.467 5.357 5.454 305,553 +0.07(+1.35%)
Jan 11, 2012 5.421 5.440 5.360 5.381 294,377 -0.08(-1.43%)
Jan 10, 2012 5.491 5.559 5.419 5.459 330,396 +0.06(+1.20%)
Jan 09, 2012 5.432 5.459 5.333 5.395 315,443 -0.01(-0.25%)
Jan 06, 2012 5.467 5.526 5.381 5.408 209,713 -0.06(-1.08%)
Jan 05, 2012 5.443 5.470 5.311 5.467 263,888 -0.03(-0.59%)
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.