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

Aaon Inc (NQ: AAON )

71.93 -0.42 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jun 30, 2009 3.616 3.623 3.220 3.477 413,737 -0.12(-3.30%)
Jun 29, 2009 3.546 3.656 3.546 3.595 302,500 +0.06(+1.58%)
Jun 26, 2009 3.468 3.564 3.307 3.539 866,942 +0.04(+1.15%)
Jun 25, 2009 3.510 3.520 3.333 3.499 317,948 +0.13(+3.89%)
Jun 24, 2009 3.311 3.457 3.264 3.368 364,324 +0.12(+3.60%)
Jun 23, 2009 3.286 3.314 3.239 3.251 303,526 -0.01(-0.32%)
Jun 22, 2009 3.306 3.311 3.246 3.262 495,953 -0.05(-1.58%)
Jun 19, 2009 3.403 3.414 3.304 3.314 401,974 -0.04(-1.15%)
Jun 18, 2009 3.405 3.421 3.335 3.353 355,764 -0.07(-1.99%)
Jun 17, 2009 3.365 3.445 3.335 3.421 306,362 +0.06(+1.82%)
Jun 16, 2009 3.477 3.550 3.356 3.360 212,893 -0.07(-2.09%)
Jun 15, 2009 3.642 3.665 3.379 3.431 502,772 -0.24(-6.47%)
Jun 12, 2009 3.614 3.717 3.581 3.669 156,748 +0.03(+0.96%)
Jun 11, 2009 3.616 3.751 3.607 3.634 208,699 +0.02(+0.63%)
Jun 10, 2009 3.672 3.761 3.531 3.611 365,676 -0.04(-1.10%)
Jun 09, 2009 3.752 3.752 3.625 3.651 267,572 -0.09(-2.33%)
Jun 08, 2009 3.759 3.822 3.677 3.738 239,176 -0.05(-1.24%)
Jun 05, 2009 3.827 3.827 3.719 3.786 340,179 +0.00(+0.05%)
Jun 04, 2009 3.822 3.822 3.742 3.784 413,233 -0.03(-0.82%)
Jun 03, 2009 3.660 3.815 3.623 3.815 878,596 +0.14(+3.75%)
Jun 02, 2009 3.677 3.700 3.595 3.677 1,077,486 -0.01(-0.19%)
Jun 01, 2009 3.641 3.698 3.618 3.684 721,641 +0.05(+1.49%)
May 29, 2009 3.613 3.639 3.546 3.630 309,239 +0.02(+0.48%)
May 28, 2009 3.628 3.648 3.508 3.613 271,720 +0.02(+0.68%)
May 27, 2009 3.660 3.681 3.553 3.588 478,672 -0.07(-1.96%)
May 26, 2009 3.543 3.695 3.543 3.660 606,251 +0.10(+2.95%)
May 22, 2009 3.672 3.672 3.553 3.555 188,227 -0.10(-2.86%)
May 21, 2009 3.613 3.670 3.573 3.660 446,334 +0.01(+0.29%)
May 20, 2009 3.648 3.700 3.568 3.649 997,803 +0.03(+0.77%)
May 19, 2009 3.642 3.648 3.578 3.621 400,851 -0.01(-0.14%)
May 18, 2009 3.541 3.644 3.512 3.627 530,349 +0.14(+4.16%)
May 15, 2009 3.475 3.491 3.436 3.482 472,135 +0.03(+0.96%)
May 14, 2009 3.426 3.518 3.422 3.449 416,940 +0.04(+1.07%)
May 13, 2009 3.536 3.543 3.407 3.412 538,210 -0.17(-4.77%)
May 12, 2009 3.580 3.642 3.492 3.583 430,268 +0.04(+1.08%)
May 11, 2009 3.604 3.620 3.534 3.545 606,233 -0.12(-3.29%)
May 08, 2009 3.630 3.677 3.599 3.665 1,154,391 +0.09(+2.44%)
May 07, 2009 3.662 3.662 3.489 3.578 1,011,904 -0.01(-0.19%)
May 06, 2009 3.454 3.665 3.449 3.585 1,410,762 +0.20(+5.93%)
May 05, 2009 3.346 3.425 3.316 3.384 502,542 -0.01(-0.31%)
May 04, 2009 3.354 3.436 3.258 3.395 462,079 +0.10(+2.96%)
May 01, 2009 3.400 3.410 3.251 3.297 515,784 -0.10(-3.03%)
Apr 30, 2009 3.368 3.470 3.342 3.400 761,687 +0.01(+0.21%)
Apr 29, 2009 3.304 3.429 3.246 3.393 361,350 +0.11(+3.35%)
Apr 28, 2009 3.169 3.360 3.154 3.283 544,622 +0.08(+2.45%)
Apr 27, 2009 3.098 3.227 3.098 3.204 516,019 +0.07(+2.23%)
Apr 24, 2009 3.142 3.196 3.066 3.135 389,695 +0.02(+0.56%)
Apr 23, 2009 3.185 3.185 3.054 3.117 673,271 -0.06(-1.76%)
Apr 22, 2009 3.004 3.215 3.004 3.173 692,110 +0.12(+4.06%)
Apr 21, 2009 2.890 3.108 2.859 3.049 1,081,021 +0.15(+5.11%)
Apr 20, 2009 2.988 3.092 2.826 2.901 522,671 -0.17(-5.62%)
Apr 17, 2009 3.023 3.114 2.993 3.073 480,219 +0.06(+2.03%)
Apr 16, 2009 2.941 3.039 2.898 3.012 462,228 +0.09(+3.23%)
Apr 15, 2009 2.813 2.946 2.784 2.918 489,920 +0.09(+3.08%)
Apr 14, 2009 3.096 3.096 2.808 2.831 577,568 -0.13(-4.42%)
Apr 13, 2009 3.049 3.049 2.950 2.962 269,463 -0.14(-4.66%)
Apr 09, 2009 3.056 3.126 2.967 3.107 415,731 +0.11(+3.55%)
Apr 08, 2009 3.005 3.005 2.899 3.000 434,158 +0.03(+1.00%)
Apr 07, 2009 3.049 3.112 2.967 2.970 349,702 -0.12(-3.79%)
Apr 06, 2009 3.190 3.190 3.054 3.087 423,908 -0.14(-4.38%)
Apr 03, 2009 3.260 3.260 3.189 3.229 444,397 -0.02(-0.75%)
Apr 02, 2009 3.300 3.340 3.225 3.253 667,049 +0.05(+1.69%)
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.