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 (%)
Oct 31, 2012 5.587 5.763 5.544 5.674 274,406 +0.07(+1.21%)
Oct 26, 2012 5.490 5.606 5.606 5.606 211,878 +0.13(+2.42%)
Oct 25, 2012 5.503 5.547 5.398 5.474 89,887 +0.01(+0.10%)
Oct 24, 2012 5.525 5.544 5.393 5.468 84,828 -0.05(-0.83%)
Oct 23, 2012 5.347 5.539 5.333 5.514 163,682 +0.19(+3.61%)
Oct 19, 2012 5.225 5.344 5.195 5.322 188,039 +0.04(+0.77%)
Oct 18, 2012 5.271 5.352 5.252 5.282 124,331 +0.02(+0.31%)
Oct 17, 2012 5.230 5.355 5.179 5.265 177,049 +0.03(+0.57%)
Oct 16, 2012 5.149 5.265 5.079 5.236 387,666 +0.14(+2.65%)
Oct 15, 2012 5.003 5.111 4.960 5.100 281,923 +0.11(+2.28%)
Oct 12, 2012 5.098 5.136 4.963 4.987 151,439 -0.09(-1.86%)
Oct 11, 2012 5.230 5.230 5.071 5.082 111,781 -0.09(-1.73%)
Oct 10, 2012 5.138 5.211 5.128 5.171 85,664 +0.04(+0.84%)
Oct 09, 2012 5.282 5.282 5.117 5.128 217,909 -0.16(-3.07%)
Oct 08, 2012 5.274 5.374 5.274 5.290 27,473 -0.03(-0.56%)
Oct 05, 2012 5.219 5.401 5.214 5.320 212,099 +0.10(+1.97%)
Oct 04, 2012 5.252 5.263 5.130 5.217 91,869 -0.03(-0.57%)
Oct 03, 2012 5.209 5.271 5.138 5.247 210,214 +0.03(+0.57%)
Oct 02, 2012 5.282 5.320 5.173 5.217 121,879 -0.05(-0.98%)
Oct 01, 2012 5.376 5.409 5.209 5.268 110,061 -0.06(-1.07%)
Sep 28, 2012 5.365 5.395 5.307 5.325 224,058 -0.07(-1.25%)
Sep 27, 2012 5.330 5.409 5.256 5.393 266,633 +0.11(+2.10%)
Sep 26, 2012 5.330 5.406 5.263 5.282 237,007 -0.02(-0.36%)
Sep 25, 2012 5.517 5.517 5.257 5.301 278,214 -0.18(-3.31%)
Sep 24, 2012 5.390 5.501 5.371 5.482 329,080 +0.07(+1.35%)
Sep 21, 2012 5.409 5.441 5.230 5.409 417,899 +0.08(+1.42%)
Sep 20, 2012 5.425 5.425 5.322 5.333 104,593 -0.14(-2.62%)
Sep 19, 2012 5.547 5.568 5.406 5.476 170,678 -0.05(-0.83%)
Sep 18, 2012 5.374 5.533 5.365 5.522 196,162 +0.12(+2.30%)
Sep 17, 2012 5.482 5.501 5.363 5.398 127,814 -0.13(-2.40%)
Sep 14, 2012 5.282 5.544 5.217 5.530 330,921 +0.29(+5.47%)
Sep 13, 2012 5.068 5.271 4.984 5.244 282,071 +0.18(+3.47%)
Sep 12, 2012 5.155 5.155 5.022 5.068 107,591 -0.10(-1.88%)
Sep 11, 2012 5.119 5.192 5.079 5.165 111,267 +0.04(+0.74%)
Sep 10, 2012 5.138 5.187 5.073 5.128 153,713 +0.00(+0.00%)
Sep 07, 2012 5.122 5.157 5.049 5.128 130,569 +0.04(+0.69%)
Sep 06, 2012 5.017 5.122 4.960 5.092 222,974 +0.12(+2.50%)
Sep 05, 2012 4.957 5.026 4.903 4.968 242,787 -0.01(-0.22%)
Sep 04, 2012 4.968 4.992 4.849 4.979 82,850 +0.00(+0.05%)
Aug 31, 2012 4.992 5.000 4.949 4.976 106,512 +0.03(+0.55%)
Aug 30, 2012 4.952 4.973 4.941 4.949 46,894 -0.04(-0.81%)
Aug 29, 2012 4.979 5.022 4.881 4.990 99,464 +0.05(+1.10%)
Aug 27, 2012 4.908 5.003 4.872 4.936 147,948 +0.04(+0.88%)
Aug 24, 2012 4.946 4.950 4.862 4.892 87,609 -0.06(-1.15%)
Aug 23, 2012 5.109 5.109 4.903 4.949 233,964 -0.18(-3.53%)
Aug 22, 2012 5.271 5.271 5.125 5.130 177,888 -0.16(-3.12%)
Aug 21, 2012 5.252 5.352 5.192 5.295 225,995 +0.08(+1.61%)
Aug 20, 2012 5.217 5.228 5.122 5.211 182,215 +0.01(+0.21%)
Aug 17, 2012 5.214 5.247 5.201 5.201 213,926 -0.04(-0.67%)
Aug 16, 2012 5.111 5.260 5.060 5.236 123,040 +0.14(+2.65%)
Aug 15, 2012 5.076 5.141 5.046 5.100 169,361 +0.02(+0.48%)
Aug 14, 2012 5.168 5.230 5.060 5.076 215,827 -0.04(-0.85%)
Aug 13, 2012 5.244 5.244 5.038 5.119 102,755 -0.14(-2.72%)
Aug 10, 2012 5.290 5.314 5.249 5.263 88,670 -0.03(-0.51%)
Aug 09, 2012 5.368 5.374 5.247 5.290 207,189 -0.05(-0.96%)
Aug 08, 2012 5.295 5.433 5.253 5.341 313,128 +0.26(+5.11%)
Aug 07, 2012 5.138 5.138 5.003 5.082 137,739 -0.00(-0.05%)
Aug 06, 2012 5.087 5.171 5.068 5.084 168,626 +0.03(+0.53%)
Aug 03, 2012 5.009 5.119 4.965 5.057 159,507 +0.14(+2.92%)
Aug 02, 2012 4.776 4.952 4.745 4.914 242,831 +0.11(+2.19%)
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.