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 (%)
Sep 28, 2012 5.365 5.395 5.307 5.325 224,062 -0.07(-1.25%)
Sep 27, 2012 5.330 5.409 5.256 5.392 266,638 +0.11(+2.10%)
Sep 26, 2012 5.330 5.406 5.263 5.282 237,011 -0.02(-0.36%)
Sep 25, 2012 5.517 5.517 5.257 5.301 278,219 -0.18(-3.31%)
Sep 24, 2012 5.390 5.501 5.371 5.482 329,086 +0.07(+1.35%)
Sep 21, 2012 5.409 5.441 5.230 5.409 417,906 +0.08(+1.42%)
Sep 20, 2012 5.425 5.425 5.322 5.333 104,594 -0.14(-2.62%)
Sep 19, 2012 5.547 5.568 5.406 5.476 170,681 -0.05(-0.83%)
Sep 18, 2012 5.374 5.533 5.365 5.522 196,166 +0.12(+2.30%)
Sep 17, 2012 5.482 5.501 5.363 5.398 127,816 -0.13(-2.40%)
Sep 14, 2012 5.282 5.544 5.217 5.530 330,927 +0.29(+5.47%)
Sep 13, 2012 5.068 5.271 4.984 5.244 282,076 +0.18(+3.47%)
Sep 12, 2012 5.154 5.154 5.022 5.068 107,593 -0.10(-1.88%)
Sep 11, 2012 5.119 5.192 5.079 5.165 111,269 +0.04(+0.74%)
Sep 10, 2012 5.138 5.187 5.073 5.127 153,716 +0.00(+0.00%)
Sep 07, 2012 5.122 5.157 5.049 5.127 130,571 +0.04(+0.69%)
Sep 06, 2012 5.017 5.122 4.960 5.092 222,978 +0.12(+2.50%)
Sep 05, 2012 4.957 5.026 4.903 4.968 242,791 -0.01(-0.22%)
Sep 04, 2012 4.968 4.992 4.849 4.979 82,852 +0.00(+0.05%)
Aug 31, 2012 4.992 5.000 4.949 4.976 106,514 +0.03(+0.55%)
Aug 30, 2012 4.952 4.973 4.941 4.949 46,895 -0.04(-0.81%)
Aug 29, 2012 4.979 5.022 4.881 4.989 99,466 +0.05(+1.10%)
Aug 27, 2012 4.908 5.003 4.872 4.935 147,951 +0.04(+0.88%)
Aug 24, 2012 4.946 4.950 4.862 4.892 87,611 -0.06(-1.15%)
Aug 23, 2012 5.108 5.108 4.903 4.949 233,968 -0.18(-3.53%)
Aug 22, 2012 5.271 5.271 5.125 5.130 177,892 -0.16(-3.12%)
Aug 21, 2012 5.252 5.352 5.192 5.295 225,999 +0.08(+1.61%)
Aug 20, 2012 5.217 5.227 5.122 5.211 182,218 +0.01(+0.21%)
Aug 17, 2012 5.214 5.246 5.200 5.200 213,930 -0.04(-0.67%)
Aug 16, 2012 5.111 5.260 5.060 5.236 123,043 +0.14(+2.65%)
Aug 15, 2012 5.076 5.141 5.046 5.100 169,365 +0.02(+0.48%)
Aug 14, 2012 5.168 5.230 5.060 5.076 215,831 -0.04(-0.85%)
Aug 13, 2012 5.244 5.244 5.038 5.119 102,757 -0.14(-2.72%)
Aug 10, 2012 5.290 5.314 5.249 5.263 88,672 -0.03(-0.51%)
Aug 09, 2012 5.368 5.374 5.246 5.290 207,193 -0.05(-0.96%)
Aug 08, 2012 5.295 5.433 5.253 5.341 313,134 +0.26(+5.11%)
Aug 07, 2012 5.138 5.138 5.003 5.081 137,741 -0.00(-0.05%)
Aug 06, 2012 5.087 5.171 5.068 5.084 168,629 +0.03(+0.53%)
Aug 03, 2012 5.008 5.119 4.965 5.057 159,510 +0.14(+2.92%)
Aug 02, 2012 4.776 4.952 4.745 4.914 242,835 +0.11(+2.19%)
Aug 01, 2012 4.998 5.035 4.807 4.808 334,913 -0.13(-2.68%)
Jul 31, 2012 5.025 5.130 4.925 4.941 139,749 -0.10(-1.98%)
Jul 30, 2012 5.114 5.130 5.014 5.041 101,000 -0.05(-0.90%)
Jul 27, 2012 4.960 5.117 4.958 5.087 201,942 +0.14(+2.79%)
Jul 26, 2012 4.995 5.014 4.900 4.949 68,737 +0.04(+0.72%)
Jul 25, 2012 5.065 5.106 4.876 4.914 143,961 -0.10(-2.05%)
Jul 24, 2012 5.249 5.338 4.976 5.017 137,811 -0.22(-4.23%)
Jul 23, 2012 5.252 5.349 5.238 5.238 172,996 -0.11(-2.02%)
Jul 20, 2012 5.395 5.441 5.328 5.346 164,554 -0.12(-2.23%)
Jul 19, 2012 5.606 5.625 5.463 5.468 103,951 -0.13(-2.27%)
Jul 18, 2012 5.490 5.628 5.465 5.595 83,210 +0.11(+1.92%)
Jul 17, 2012 5.490 5.544 5.384 5.490 73,308 +0.03(+0.49%)
Jul 16, 2012 5.530 5.568 5.449 5.463 87,115 -0.11(-1.94%)
Jul 13, 2012 5.382 5.595 5.382 5.571 104,106 +0.19(+3.57%)
Jul 12, 2012 5.355 5.414 5.306 5.379 97,750 -0.04(-0.80%)
Jul 11, 2012 5.344 5.441 5.309 5.422 122,373 +0.08(+1.47%)
Jul 10, 2012 5.463 5.479 5.330 5.344 91,930 -0.06(-1.15%)
Jul 09, 2012 5.409 5.447 5.336 5.406 176,786 -0.04(-0.74%)
Jul 06, 2012 5.255 5.457 5.255 5.447 144,364 +0.11(+2.13%)
Jul 05, 2012 5.054 5.352 5.054 5.333 109,317 +0.14(+2.60%)
Jul 03, 2012 5.149 5.219 5.125 5.198 197,797 +0.05(+0.95%)
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.