Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

72.58 +0.23 (+0.32%)
Streaming Delayed Price Updated: 3:27 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 (%)
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%)
Feb 01, 2013 6.266 6.326 6.236 6.321 182,754 +0.10(+1.63%)
Jan 31, 2013 6.168 6.239 6.157 6.220 330,965 +0.05(+0.80%)
Jan 30, 2013 6.222 6.222 6.140 6.170 155,432 -0.07(-1.14%)
Jan 29, 2013 6.165 6.250 6.154 6.242 322,666 +0.08(+1.29%)
Jan 28, 2013 6.173 6.242 6.129 6.162 214,544 -0.02(-0.27%)
Jan 25, 2013 6.348 6.357 6.157 6.179 325,072 -0.15(-2.38%)
Jan 24, 2013 6.135 6.381 6.108 6.329 290,119 +0.19(+3.03%)
Jan 23, 2013 6.222 6.231 6.108 6.143 129,111 -0.08(-1.36%)
Jan 22, 2013 6.214 6.233 6.121 6.228 245,807 +0.07(+1.07%)
Jan 18, 2013 6.058 6.187 6.045 6.162 232,718 +0.08(+1.35%)
Jan 17, 2013 6.012 6.088 6.004 6.080 114,176 +0.08(+1.32%)
Jan 16, 2013 6.075 6.094 5.976 6.001 116,363 -0.10(-1.66%)
Jan 15, 2013 6.154 6.222 6.075 6.102 122,000 -0.08(-1.37%)
Jan 14, 2013 6.077 6.192 6.031 6.187 578,290 +0.11(+1.85%)
Jan 11, 2013 6.034 6.103 6.023 6.075 160,989 +0.05(+0.86%)
Jan 10, 2013 5.982 6.042 5.894 6.023 218,529 +0.08(+1.38%)
Jan 09, 2013 5.897 5.974 5.897 5.941 151,505 +0.04(+0.74%)
Jan 08, 2013 5.894 5.933 5.799 5.897 167,552 +0.01(+0.23%)
Jan 07, 2013 5.911 5.963 5.870 5.883 214,361 -0.07(-1.10%)
Jan 04, 2013 5.946 5.968 5.875 5.949 229,538 +0.03(+0.51%)
Jan 03, 2013 5.812 5.998 5.774 5.919 560,101 +0.10(+1.74%)
Jan 02, 2013 5.853 5.861 5.747 5.818 814,117 +0.11(+1.92%)
Dec 31, 2012 5.550 5.730 5.517 5.708 176,710 +0.16(+2.86%)
Dec 28, 2012 5.405 5.613 5.383 5.550 598,469 +0.12(+2.27%)
Dec 27, 2012 5.500 5.540 5.377 5.427 285,681 -0.05(-1.00%)
Dec 26, 2012 5.520 5.525 5.454 5.481 311,650 -0.01(-0.20%)
Dec 24, 2012 5.530 5.530 5.413 5.492 274,127 -0.02(-0.35%)
Dec 21, 2012 5.470 5.539 5.462 5.511 1,414,805 -0.02(-0.30%)
Dec 20, 2012 5.552 5.574 5.479 5.528 648,221 -0.02(-0.44%)
Dec 19, 2012 5.610 5.714 5.511 5.552 1,365,744 -0.07(-1.26%)
Dec 18, 2012 5.626 5.667 5.597 5.623 280,153 -0.01(-0.24%)
Dec 17, 2012 5.610 5.675 5.596 5.637 374,532 +0.04(+0.78%)
Dec 14, 2012 5.544 5.632 5.520 5.593 111,785 +0.02(+0.29%)
Dec 13, 2012 5.591 5.651 5.555 5.577 265,075 -0.02(-0.44%)
Dec 12, 2012 5.697 5.733 5.562 5.602 302,865 -0.10(-1.73%)
Dec 11, 2012 5.708 5.741 5.656 5.700 252,714 +0.05(+0.87%)
Dec 10, 2012 5.733 5.733 5.582 5.651 231,486 -0.07(-1.20%)
Dec 07, 2012 5.801 5.872 5.689 5.719 124,318 -0.05(-0.81%)
Dec 06, 2012 5.760 5.856 5.640 5.766 223,509 -0.01(-0.19%)
Dec 05, 2012 5.771 5.881 5.751 5.777 380,645 -0.01(-0.14%)
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.