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

Aaon Inc (NQ: AAON )

72.41 +0.06 (+0.08%)
Streaming Delayed Price Updated: 2:12 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 (%)
Mar 31, 2009 3.030 3.236 2.979 3.162 672,401 +0.17(+5.53%)
Mar 30, 2009 3.145 3.145 2.909 2.997 736,598 -0.36(-10.71%)
Mar 26, 2009 3.248 3.412 3.192 3.356 819,588 +0.13(+3.95%)
Mar 25, 2009 3.173 3.286 3.007 3.229 435,163 +0.08(+2.44%)
Mar 24, 2009 3.293 3.347 3.150 3.152 452,736 -0.19(-5.59%)
Mar 23, 2009 3.227 3.346 3.166 3.339 449,877 +0.24(+7.77%)
Mar 20, 2009 3.248 3.248 3.059 3.098 488,364 -0.12(-3.64%)
Mar 19, 2009 3.314 3.344 3.168 3.215 467,427 -0.06(-1.81%)
Mar 18, 2009 3.278 3.344 3.126 3.274 733,670 -0.04(-1.26%)
Mar 17, 2009 3.258 3.316 3.096 3.316 489,533 +0.20(+6.50%)
Mar 16, 2009 3.199 3.215 3.087 3.114 466,144 -0.06(-1.76%)
Mar 13, 2009 3.208 3.225 3.134 3.169 380,987 -0.03(-0.82%)
Mar 12, 2009 3.051 3.225 2.949 3.196 878,881 +0.16(+5.29%)
Mar 11, 2009 3.141 3.393 3.011 3.035 1,102,012 +0.04(+1.34%)
Mar 10, 2009 2.749 3.000 2.693 2.995 1,202,043 +0.32(+12.08%)
Mar 09, 2009 2.642 2.719 2.564 2.672 886,158 +0.01(+0.26%)
Mar 06, 2009 2.642 2.695 2.567 2.665 542,775 +0.05(+1.87%)
Mar 05, 2009 2.703 2.822 2.588 2.616 600,571 -0.15(-5.49%)
Mar 04, 2009 2.674 2.794 2.632 2.768 748,481 +0.18(+7.09%)
Mar 02, 2009 2.668 2.740 2.569 2.585 391,158 -0.12(-4.57%)
Feb 27, 2009 2.782 2.836 2.702 2.709 590,670 -0.11(-4.02%)
Feb 26, 2009 2.906 3.030 2.822 2.822 394,831 -0.05(-1.70%)
Feb 25, 2009 2.906 3.018 2.813 2.871 585,634 -0.05(-1.56%)
Feb 24, 2009 2.705 2.942 2.705 2.916 403,477 +0.24(+9.00%)
Feb 23, 2009 2.761 2.827 2.674 2.675 304,471 -0.07(-2.67%)
Feb 20, 2009 2.771 2.866 2.740 2.749 380,414 -0.08(-2.96%)
Feb 19, 2009 2.792 2.852 2.742 2.833 423,279 +0.09(+3.31%)
Feb 18, 2009 2.869 2.869 2.719 2.742 537,549 -0.10(-3.38%)
Feb 17, 2009 3.061 3.075 2.838 2.838 686,565 -0.31(-9.97%)
Feb 13, 2009 3.150 3.192 3.089 3.152 218,764 -0.01(-0.17%)
Feb 12, 2009 3.038 3.159 2.967 3.157 236,183 +0.09(+2.90%)
Feb 11, 2009 3.072 3.108 2.988 3.068 277,363 -0.01(-0.28%)
Feb 10, 2009 3.279 3.328 3.077 3.077 490,095 -0.22(-6.57%)
Feb 09, 2009 3.318 3.400 3.279 3.293 136,220 -0.05(-1.46%)
Feb 06, 2009 3.225 3.374 3.222 3.342 356,779 +0.09(+2.68%)
Feb 05, 2009 3.199 3.328 3.160 3.255 307,525 +0.04(+1.25%)
Feb 04, 2009 3.199 3.314 3.199 3.215 279,976 +0.01(+0.22%)
Feb 03, 2009 3.155 3.258 3.134 3.208 577,211 +0.07(+2.28%)
Feb 02, 2009 3.129 3.162 3.063 3.136 743,628 -0.03(-0.83%)
Jan 30, 2009 3.230 3.253 3.141 3.162 344,689 -0.03(-0.82%)
Jan 29, 2009 3.316 3.316 3.168 3.189 254,794 -0.16(-4.64%)
Jan 28, 2009 3.274 3.405 3.246 3.344 572,851 +0.12(+3.68%)
Jan 27, 2009 3.164 3.279 3.079 3.225 450,565 +0.08(+2.61%)
Jan 26, 2009 2.986 3.182 2.969 3.143 651,779 +0.15(+5.08%)
Jan 23, 2009 2.986 3.089 2.944 2.991 399,116 -0.07(-2.39%)
Jan 22, 2009 3.183 3.185 2.997 3.065 329,975 -0.15(-4.67%)
Jan 21, 2009 3.038 3.225 2.915 3.215 765,785 +0.23(+7.53%)
Jan 20, 2009 3.248 3.264 2.979 2.990 670,607 -0.32(-9.65%)
Jan 16, 2009 3.223 3.311 3.155 3.309 630,349 +0.04(+1.23%)
Jan 15, 2009 3.189 3.271 3.042 3.269 783,416 +0.08(+2.46%)
Jan 14, 2009 3.311 3.323 3.159 3.190 827,221 -0.16(-4.84%)
Jan 13, 2009 3.454 3.454 3.316 3.353 729,527 -0.10(-2.93%)
Jan 12, 2009 3.494 3.512 3.428 3.454 823,771 -0.05(-1.54%)
Jan 09, 2009 3.586 3.610 3.403 3.508 1,149,747 -0.05(-1.52%)
Jan 08, 2009 3.555 3.588 3.492 3.562 658,002 +0.02(+0.54%)
Jan 07, 2009 3.613 3.613 3.489 3.543 999,345 -0.10(-2.87%)
Jan 06, 2009 3.665 3.689 3.606 3.648 1,356,691 -0.01(-0.14%)
Jan 05, 2009 3.634 3.688 3.491 3.653 2,136,303 +0.01(+0.24%)
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.