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 (%)
Dec 31, 2009 3.452 3.402 3.402 3.402 1,021,037 -0.06(-1.81%)
Dec 30, 2009 3.464 3.482 3.417 3.464 229,297 -0.02(-0.50%)
Dec 29, 2009 3.426 3.491 3.403 3.482 337,755 +0.05(+1.37%)
Dec 28, 2009 3.464 3.464 3.410 3.435 147,127 -0.03(-1.01%)
Dec 24, 2009 3.435 3.471 3.435 3.470 42,835 +0.04(+1.12%)
Dec 23, 2009 3.433 3.477 3.407 3.431 277,387 -0.03(-0.76%)
Dec 22, 2009 3.482 3.487 3.429 3.457 219,202 -0.03(-0.80%)
Dec 21, 2009 3.466 3.487 3.396 3.485 279,604 +0.03(+0.81%)
Dec 18, 2009 3.405 3.457 3.388 3.457 1,005,252 +0.05(+1.59%)
Dec 17, 2009 3.342 3.403 3.316 3.403 433,568 +0.05(+1.40%)
Dec 16, 2009 3.356 3.361 3.327 3.356 330,611 +0.03(+1.05%)
Dec 15, 2009 3.353 3.365 3.320 3.321 314,464 -0.03(-0.89%)
Dec 14, 2009 3.342 3.368 3.311 3.351 377,096 +0.03(+0.95%)
Dec 11, 2009 3.265 3.327 3.229 3.320 248,034 +0.07(+2.20%)
Dec 10, 2009 3.251 3.258 3.227 3.248 470,995 -0.02(-0.59%)
Dec 09, 2009 3.297 3.304 3.236 3.267 680,496 -0.01(-0.32%)
Dec 08, 2009 3.327 3.368 3.251 3.278 525,456 -0.06(-1.83%)
Dec 07, 2009 3.370 3.382 3.325 3.339 283,581 -0.02(-0.68%)
Dec 04, 2009 3.449 3.485 3.344 3.361 674,761 -0.01(-0.36%)
Dec 03, 2009 3.447 3.447 3.370 3.374 431,282 -0.05(-1.53%)
Dec 02, 2009 3.333 3.468 3.333 3.426 751,482 +0.10(+3.04%)
Dec 01, 2009 3.335 3.388 3.244 3.325 1,082,729 +0.02(+0.58%)
Nov 30, 2009 3.300 3.337 3.239 3.306 813,317 -0.01(-0.37%)
Nov 27, 2009 3.283 3.374 3.283 3.318 151,430 -0.06(-1.81%)
Nov 25, 2009 3.407 3.412 3.367 3.379 254,732 -0.04(-1.12%)
Nov 24, 2009 3.447 3.447 3.351 3.417 163,280 -0.02(-0.66%)
Nov 23, 2009 3.435 3.512 3.416 3.440 411,325 +0.02(+0.61%)
Nov 20, 2009 3.421 3.473 3.347 3.419 338,563 -0.01(-0.41%)
Nov 19, 2009 3.485 3.531 3.396 3.433 439,962 -0.08(-2.29%)
Nov 18, 2009 3.541 3.548 3.456 3.513 332,851 -0.04(-1.23%)
Nov 17, 2009 3.555 3.601 3.475 3.557 431,780 -0.02(-0.68%)
Nov 16, 2009 3.499 3.595 3.492 3.581 539,734 +0.12(+3.48%)
Nov 13, 2009 3.449 3.466 3.412 3.461 451,250 +0.01(+0.30%)
Nov 12, 2009 3.518 3.578 3.431 3.450 409,904 -0.05(-1.49%)
Nov 11, 2009 3.501 3.517 3.482 3.503 233,939 +0.02(+0.45%)
Nov 10, 2009 3.438 3.491 3.438 3.487 425,919 +0.02(+0.65%)
Nov 09, 2009 3.403 3.468 3.398 3.464 366,845 +0.08(+2.21%)
Nov 06, 2009 3.313 3.403 3.311 3.389 511,670 +0.04(+1.15%)
Nov 05, 2009 3.304 3.361 3.258 3.351 382,585 +0.07(+2.02%)
Nov 04, 2009 3.344 3.344 3.251 3.285 1,427,120 -0.03(-1.00%)
Nov 03, 2009 3.241 3.325 3.222 3.318 530,549 +0.06(+1.88%)
Nov 02, 2009 3.173 3.286 3.169 3.257 551,320 +0.11(+3.61%)
Oct 30, 2009 3.211 3.243 3.142 3.143 516,872 -0.09(-2.65%)
Oct 29, 2009 3.206 3.304 3.176 3.229 326,032 +0.03(+0.82%)
Oct 28, 2009 3.323 3.358 3.192 3.203 309,800 -0.12(-3.47%)
Oct 27, 2009 3.304 3.358 3.304 3.318 342,878 +0.01(+0.42%)
Oct 26, 2009 3.323 3.395 3.300 3.304 390,475 -0.01(-0.21%)
Oct 23, 2009 3.320 3.358 3.299 3.311 403,533 -0.05(-1.40%)
Oct 22, 2009 3.321 3.374 3.290 3.358 351,484 +0.05(+1.58%)
Oct 21, 2009 3.271 3.375 3.260 3.306 647,825 +0.02(+0.53%)
Oct 20, 2009 3.286 3.300 3.251 3.288 395,093 -0.01(-0.37%)
Oct 19, 2009 3.306 3.306 3.194 3.300 625,239 +0.02(+0.53%)
Oct 16, 2009 3.267 3.325 3.232 3.283 292,410 +0.00(+0.05%)
Oct 15, 2009 3.246 3.299 3.231 3.281 296,742 +0.00(+0.11%)
Oct 14, 2009 3.248 3.299 3.237 3.278 348,436 +0.08(+2.40%)
Oct 13, 2009 3.271 3.271 3.168 3.201 375,365 -0.06(-1.98%)
Oct 12, 2009 3.295 3.325 3.264 3.265 355,013 +0.00(+0.05%)
Oct 09, 2009 3.227 3.286 3.183 3.264 677,677 +0.05(+1.41%)
Oct 08, 2009 3.340 3.354 3.210 3.218 698,803 -0.09(-2.69%)
Oct 07, 2009 3.292 3.353 3.250 3.307 1,481,243 -0.00(-0.11%)
Oct 06, 2009 3.325 3.332 3.265 3.311 508,335 +0.02(+0.69%)
Oct 05, 2009 3.323 3.604 3.262 3.288 541,098 -0.04(-1.10%)
Oct 02, 2009 3.342 3.377 3.321 3.325 558,556 -0.04(-1.14%)
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.