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

Aaon Inc (NQ: AAON )

85.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2013 10.96 11.12 10.80 10.94 643,403 -0.12(-1.12%)
Sep 27, 2013 10.85 11.10 10.81 11.07 0 +0.13(+1.17%)
Sep 26, 2013 10.95 10.98 10.71 10.94 115,266 +0.05(+0.45%)
Sep 25, 2013 10.81 10.96 10.81 10.89 97,323 +0.07(+0.69%)
Sep 24, 2013 10.76 11.04 10.68 10.82 180,353 +0.04(+0.38%)
Sep 23, 2013 10.89 10.89 10.65 10.77 169,064 -0.12(-1.10%)
Sep 20, 2013 10.70 11.05 10.70 10.89 0 +0.19(+1.81%)
Sep 19, 2013 10.57 10.75 10.50 10.70 97,065 +0.13(+1.25%)
Sep 18, 2013 10.40 10.70 10.30 10.57 0 +0.16(+1.50%)
Sep 17, 2013 10.23 10.44 10.14 10.41 0 +0.18(+1.77%)
Sep 16, 2013 10.39 10.49 10.20 10.23 0 -0.13(-1.23%)
Sep 13, 2013 10.36 10.45 10.23 10.36 0 +0.04(+0.40%)
Sep 12, 2013 10.38 10.51 10.31 10.32 0 -0.05(-0.48%)
Sep 11, 2013 10.47 10.52 10.30 10.37 0 -0.10(-0.98%)
Sep 10, 2013 10.40 10.60 10.38 10.47 287,117 +0.08(+0.75%)
Sep 09, 2013 10.22 10.44 10.22 10.39 0 +0.24(+2.35%)
Sep 06, 2013 10.06 10.21 9.827 10.15 0 +0.11(+1.07%)
Sep 05, 2013 10.07 10.15 10.01 10.04 122,955 -0.01(-0.08%)
Sep 04, 2013 10.02 10.09 9.909 10.05 0 +0.06(+0.58%)
Sep 03, 2013 9.827 10.15 9.827 9.996 0 +0.39(+4.03%)
Aug 30, 2013 9.831 9.876 9.534 9.608 0 -0.26(-2.63%)
Aug 29, 2013 9.707 9.901 9.621 9.868 114,722 +0.15(+1.57%)
Aug 28, 2013 9.604 9.827 9.604 9.715 0 +0.07(+0.77%)
Aug 27, 2013 9.963 10.03 9.579 9.641 129,593 -0.43(-4.26%)
Aug 26, 2013 10.14 10.35 10.02 10.07 0 -0.05(-0.45%)
Aug 23, 2013 10.24 10.33 9.996 10.12 0 -0.13(-1.25%)
Aug 22, 2013 10.00 10.34 9.864 10.24 164,108 +0.28(+2.85%)
Aug 21, 2013 9.971 10.11 9.864 9.959 0 -0.04(-0.37%)
Aug 20, 2013 9.934 10.12 9.888 9.996 160,987 +0.05(+0.50%)
Aug 19, 2013 10.08 10.21 9.917 9.946 201,189 -0.18(-1.79%)
Aug 16, 2013 10.17 10.37 10.11 10.13 0 -0.09(-0.85%)
Aug 15, 2013 10.40 10.46 10.16 10.21 213,747 -0.30(-2.90%)
Aug 14, 2013 10.42 10.59 10.35 10.52 206,242 +0.07(+0.63%)
Aug 13, 2013 10.47 10.63 10.31 10.45 187,000 -0.02(-0.20%)
Aug 12, 2013 10.06 10.51 10.05 10.47 326,098 +0.35(+3.50%)
Aug 09, 2013 9.888 10.22 9.814 10.12 347,247 +0.22(+2.25%)
Aug 08, 2013 9.596 9.901 9.456 9.897 465,084 +0.34(+3.53%)
Aug 07, 2013 9.476 9.592 9.456 9.559 207,706 +0.08(+0.87%)
Aug 06, 2013 9.546 9.559 9.468 9.476 493,224 -0.07(-0.73%)
Aug 05, 2013 9.443 9.563 9.291 9.546 146,024 +0.12(+1.22%)
Aug 02, 2013 9.250 9.468 9.250 9.431 381,479 +0.16(+1.69%)
Aug 01, 2013 8.949 9.332 8.875 9.275 576,892 +0.39(+4.36%)
Jul 31, 2013 8.858 9.007 8.838 8.887 0 +0.07(+0.75%)
Jul 30, 2013 9.213 9.279 8.780 8.821 0 -0.36(-3.90%)
Jul 29, 2013 9.443 9.472 9.172 9.180 0 -0.27(-2.83%)
Jul 26, 2013 9.448 9.513 9.386 9.448 0 -0.11(-1.16%)
Jul 25, 2013 8.848 9.621 8.848 9.559 0 +0.12(+1.31%)
Jul 24, 2013 9.571 9.571 9.411 9.435 0 -0.11(-1.17%)
Jul 23, 2013 9.687 9.695 9.538 9.546 0 -0.13(-1.36%)
Jul 22, 2013 9.641 9.794 9.579 9.678 0 -0.12(-1.18%)
Jul 19, 2013 9.884 9.891 9.749 9.794 0 -0.09(-0.88%)
Jul 18, 2013 9.880 9.954 9.740 9.880 0 +0.04(+0.42%)
Jul 17, 2013 10.49 10.61 9.802 9.839 529,829 -0.56(-5.35%)
Jul 16, 2013 10.53 10.54 10.36 10.40 0 -0.16(-1.48%)
Jul 15, 2013 10.63 11.09 10.54 10.55 0 -0.01(-0.12%)
Jul 12, 2013 10.13 10.65 10.10 10.56 0 +0.39(+3.85%)
Jul 11, 2013 10.23 10.28 10.09 10.17 0 +0.09(+0.90%)
Jul 10, 2013 10.14 10.16 9.942 10.08 0 -0.12(-1.17%)
Jul 09, 2013 9.790 10.23 9.769 10.20 0 +0.43(+4.43%)
Jul 08, 2013 9.888 10.08 9.732 9.769 361,740 -0.05(-0.46%)
Jul 05, 2013 9.526 9.814 9.384 9.814 0 +0.50(+5.35%)
Jul 03, 2013 9.320 9.436 9.172 9.316 0 -0.02(-0.19%)
Jul 02, 2013 9.320 9.446 9.246 9.334 444,517 +0.00(+0.00%)
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.