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

Aaon Inc (NQ: AAON )

72.00 -0.34 (-0.48%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 7, 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 (%)
Apr 30, 2013 7.702 7.790 7.650 7.771 0 +0.06(+0.78%)
Apr 29, 2013 7.746 7.823 7.686 7.710 124,633 -0.02(-0.25%)
Apr 26, 2013 7.771 7.787 7.647 7.730 299,033 -0.06(-0.74%)
Apr 25, 2013 7.694 7.790 7.623 7.787 315,650 +0.09(+1.17%)
Apr 24, 2013 7.710 7.743 7.576 7.697 168,192 +0.00(+0.04%)
Apr 23, 2013 7.500 7.743 7.489 7.694 141,615 +0.23(+3.04%)
Apr 22, 2013 7.494 7.494 7.352 7.467 299,223 -0.02(-0.22%)
Apr 19, 2013 7.396 7.544 7.379 7.483 259,927 +0.08(+1.11%)
Apr 18, 2013 7.494 7.568 7.377 7.401 176,692 -0.09(-1.24%)
Apr 17, 2013 7.544 7.593 7.418 7.494 357,732 -0.09(-1.19%)
Apr 16, 2013 7.522 7.620 7.494 7.585 244,868 +0.13(+1.69%)
Apr 15, 2013 7.653 7.705 7.385 7.459 454,206 -0.21(-2.78%)
Apr 12, 2013 7.571 7.702 7.546 7.672 238,656 +0.05(+0.61%)
Apr 11, 2013 7.631 7.683 7.581 7.626 190,337 +0.00(+0.00%)
Apr 10, 2013 7.440 7.672 7.399 7.626 271,795 +0.23(+3.11%)
Apr 09, 2013 7.508 7.508 7.396 7.396 292,265 -0.07(-0.99%)
Apr 08, 2013 7.440 7.486 7.351 7.470 205,667 +0.04(+0.55%)
Apr 05, 2013 7.385 7.451 7.358 7.429 242,820 -0.04(-0.59%)
Apr 04, 2013 7.412 7.475 7.388 7.472 189,543 +0.09(+1.26%)
Apr 03, 2013 7.295 7.464 7.295 7.379 614,643 +0.05(+0.75%)
Apr 02, 2013 7.549 7.579 7.248 7.325 306,623 -0.17(-2.26%)
Apr 01, 2013 7.522 7.620 7.456 7.494 264,519 -0.05(-0.69%)
Mar 28, 2013 7.538 7.730 7.461 7.546 445,519 +0.04(+0.51%)
Mar 27, 2013 7.420 7.568 7.374 7.508 213,955 +0.07(+0.92%)
Mar 26, 2013 7.519 7.582 7.390 7.440 259,679 -0.02(-0.26%)
Mar 25, 2013 7.522 7.631 7.431 7.459 274,636 +0.00(+0.04%)
Mar 22, 2013 7.431 7.513 7.407 7.456 108,754 +0.03(+0.44%)
Mar 21, 2013 7.404 7.524 7.370 7.423 375,943 -0.00(-0.04%)
Mar 20, 2013 7.185 7.456 7.174 7.426 602,110 +0.25(+3.43%)
Mar 19, 2013 7.180 7.207 7.163 7.180 258,392 -0.01(-0.08%)
Mar 18, 2013 7.150 7.226 7.147 7.185 430,302 +0.04(+0.50%)
Mar 15, 2013 7.139 7.229 7.111 7.150 484,489 +0.01(+0.11%)
Mar 14, 2013 6.972 7.166 6.720 7.141 899,030 +0.17(+2.39%)
Mar 13, 2013 6.819 7.016 6.816 6.975 214,200 +0.19(+2.74%)
Mar 12, 2013 6.865 6.879 6.750 6.789 253,840 -0.07(-1.04%)
Mar 11, 2013 6.819 6.893 6.800 6.860 214,167 +0.01(+0.16%)
Mar 08, 2013 6.893 6.931 6.824 6.849 290,426 +0.04(+0.52%)
Mar 07, 2013 6.772 6.827 6.702 6.813 225,669 +0.07(+1.10%)
Mar 06, 2013 6.769 6.769 6.682 6.739 142,778 +0.00(+0.00%)
Mar 05, 2013 6.666 6.802 6.641 6.739 192,439 +0.10(+1.44%)
Mar 04, 2013 6.564 6.663 6.507 6.644 223,256 -0.04(-0.65%)
Mar 01, 2013 6.553 6.712 6.532 6.687 130,340 +0.11(+1.62%)
Feb 28, 2013 6.622 6.726 6.553 6.581 357,308 -0.07(-1.03%)
Feb 27, 2013 6.537 6.739 6.496 6.649 223,245 +0.06(+0.93%)
Feb 26, 2013 6.556 6.707 6.521 6.588 452,637 +0.06(+0.86%)
Feb 25, 2013 6.676 6.693 6.526 6.532 475,170 -0.12(-1.81%)
Feb 22, 2013 6.578 6.707 6.521 6.652 195,360 +0.11(+1.76%)
Feb 21, 2013 6.488 6.570 6.488 6.537 255,770 +0.04(+0.55%)
Feb 20, 2013 6.619 6.687 6.493 6.501 378,988 -0.12(-1.86%)
Feb 19, 2013 6.537 6.638 6.532 6.625 394,011 +0.11(+1.76%)
Feb 15, 2013 6.570 6.570 6.490 6.510 263,883 -0.04(-0.67%)
Feb 14, 2013 6.532 6.562 6.441 6.553 145,970 -0.01(-0.12%)
Feb 13, 2013 6.556 6.564 6.490 6.562 164,382 +0.03(+0.42%)
Feb 12, 2013 6.482 6.556 6.469 6.534 203,853 +0.04(+0.67%)
Feb 11, 2013 6.504 6.545 6.414 6.490 280,749 +0.00(+0.04%)
Feb 08, 2013 6.480 6.540 6.406 6.488 105,255 +0.03(+0.47%)
Feb 07, 2013 6.482 6.556 6.389 6.458 216,602 -0.03(-0.51%)
Feb 06, 2013 6.321 6.490 6.321 6.490 572,499 +0.20(+3.17%)
Feb 04, 2013 6.291 6.340 6.222 6.291 259,711 -0.03(-0.48%)
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.