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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2009 3.684 3.761 3.637 3.644 466,904 -0.06(-1.69%)
Aug 28, 2009 3.826 3.826 3.683 3.707 550,208 -0.10(-2.57%)
Aug 27, 2009 3.813 3.824 3.710 3.805 344,860 -0.02(-0.55%)
Aug 26, 2009 3.815 3.834 3.780 3.826 247,186 -0.01(-0.14%)
Aug 25, 2009 3.824 3.840 3.784 3.831 647,539 +0.05(+1.20%)
Aug 24, 2009 3.808 3.833 3.763 3.786 425,793 -0.01(-0.28%)
Aug 21, 2009 3.798 3.840 3.745 3.796 838,935 +0.01(+0.23%)
Aug 20, 2009 3.784 3.803 3.740 3.787 513,681 +0.02(+0.60%)
Aug 19, 2009 3.840 3.864 3.670 3.765 1,058,062 -0.02(-0.60%)
Aug 18, 2009 3.805 3.895 3.723 3.787 10,142,792 +0.06(+1.73%)
Aug 17, 2009 3.717 3.751 3.683 3.723 503,545 -0.07(-1.75%)
Aug 14, 2009 3.803 3.829 3.702 3.789 645,608 -0.04(-1.00%)
Aug 13, 2009 3.864 3.864 3.770 3.827 855,413 -0.01(-0.18%)
Aug 12, 2009 3.735 3.876 3.630 3.834 2,742,780 +0.37(+10.57%)
Aug 11, 2009 3.518 3.635 3.443 3.468 300,220 -0.08(-2.26%)
Aug 10, 2009 3.595 3.595 3.510 3.548 246,911 -0.08(-2.26%)
Aug 07, 2009 3.585 3.700 3.546 3.630 416,419 +0.11(+3.02%)
Aug 06, 2009 3.627 3.674 3.489 3.524 211,719 -0.10(-2.70%)
Aug 05, 2009 3.665 3.681 3.593 3.621 701,891 -0.05(-1.28%)
Aug 04, 2009 3.574 3.669 3.534 3.669 515,652 +0.09(+2.54%)
Aug 03, 2009 3.435 3.578 3.407 3.578 379,130 +0.16(+4.54%)
Jul 31, 2009 3.456 3.522 3.422 3.422 363,488 -0.03(-1.01%)
Jul 30, 2009 3.459 3.491 3.368 3.457 262,215 +0.03(+0.92%)
Jul 29, 2009 3.422 3.462 3.403 3.426 324,279 -0.05(-1.41%)
Jul 28, 2009 3.389 3.506 3.381 3.475 441,847 +0.05(+1.48%)
Jul 27, 2009 3.372 3.431 3.370 3.424 256,496 +0.01(+0.36%)
Jul 24, 2009 3.447 3.512 3.365 3.412 1,216,094 -0.03(-1.01%)
Jul 23, 2009 3.541 3.546 3.438 3.447 989,397 -0.11(-3.00%)
Jul 22, 2009 3.515 3.567 3.482 3.553 315,547 +0.03(+0.89%)
Jul 21, 2009 3.567 3.567 3.480 3.522 291,694 -0.03(-0.88%)
Jul 20, 2009 3.543 3.567 3.510 3.553 293,998 +0.03(+0.99%)
Jul 17, 2009 3.496 3.543 3.484 3.518 333,836 +0.01(+0.35%)
Jul 16, 2009 3.517 3.555 3.398 3.506 542,026 -0.03(-0.99%)
Jul 15, 2009 3.578 3.585 3.381 3.541 729,485 -0.01(-0.15%)
Jul 14, 2009 3.438 3.560 3.438 3.546 279,152 +0.10(+2.78%)
Jul 13, 2009 3.288 3.491 3.242 3.450 511,458 +0.17(+5.10%)
Jul 10, 2009 3.320 3.398 3.241 3.283 201,823 -0.07(-1.98%)
Jul 09, 2009 3.449 3.449 3.316 3.349 243,049 -0.07(-2.04%)
Jul 08, 2009 3.447 3.489 3.353 3.419 347,674 +0.01(+0.15%)
Jul 07, 2009 3.498 3.525 3.398 3.414 173,530 -0.09(-2.54%)
Jul 06, 2009 3.475 3.522 3.442 3.503 208,138 +0.01(+0.35%)
Jul 02, 2009 3.728 3.730 3.477 3.491 294,221 -0.13(-3.61%)
Jul 01, 2009 3.513 3.637 3.484 3.621 323,838 +0.14(+4.17%)
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%)
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.