Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

72.35 -1.12 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2010 4.361 4.560 4.361 4.544 598,167 +0.09(+2.11%)
Nov 29, 2010 4.524 4.524 4.361 4.450 196,858 -0.10(-2.14%)
Nov 26, 2010 4.399 4.556 4.392 4.547 90,376 +0.00(+0.04%)
Nov 24, 2010 4.450 4.545 4.545 4.545 153,647 +0.11(+2.50%)
Nov 23, 2010 4.391 4.443 4.359 4.435 82,457 -0.01(-0.20%)
Nov 22, 2010 4.407 4.456 4.375 4.443 144,750 +0.04(+0.84%)
Nov 19, 2010 4.422 4.422 4.340 4.407 255,904 -0.01(-0.20%)
Nov 18, 2010 4.382 4.468 4.326 4.415 252,721 +0.10(+2.32%)
Nov 17, 2010 4.326 4.334 4.268 4.315 178,791 -0.02(-0.37%)
Nov 16, 2010 4.378 4.399 4.310 4.331 314,105 -0.09(-1.95%)
Nov 15, 2010 4.422 4.459 4.368 4.417 215,201 +0.02(+0.36%)
Nov 12, 2010 4.378 4.489 4.378 4.401 189,194 -0.03(-0.60%)
Nov 11, 2010 4.421 4.486 4.366 4.428 182,514 -0.03(-0.78%)
Nov 10, 2010 4.375 4.472 4.368 4.462 301,411 +0.11(+2.58%)
Nov 09, 2010 4.377 4.378 4.308 4.350 212,228 -0.02(-0.56%)
Nov 08, 2010 4.370 4.391 4.292 4.375 93,855 -0.01(-0.28%)
Nov 05, 2010 4.394 4.410 4.380 4.387 160,741 -0.00(-0.04%)
Nov 04, 2010 4.398 4.410 4.348 4.389 393,469 -0.01(-0.28%)
Nov 03, 2010 4.363 4.401 4.350 4.401 123,205 +0.02(+0.52%)
Nov 02, 2010 4.385 4.398 4.317 4.378 156,484 +0.06(+1.38%)
Nov 01, 2010 4.320 4.338 4.292 4.319 108,692 +0.00(+0.00%)
Oct 29, 2010 4.327 4.345 4.310 4.319 99,960 -0.02(-0.53%)
Oct 28, 2010 4.364 4.364 4.289 4.341 264,721 +0.02(+0.57%)
Oct 27, 2010 4.294 4.341 4.285 4.317 233,950 -0.07(-1.49%)
Oct 25, 2010 4.382 4.398 4.366 4.382 115,565 +0.04(+0.85%)
Oct 22, 2010 4.373 4.385 4.300 4.345 97,732 -0.02(-0.44%)
Oct 21, 2010 4.357 4.391 4.278 4.364 145,404 +0.03(+0.61%)
Oct 20, 2010 4.357 4.396 4.324 4.338 91,700 +0.02(+0.37%)
Oct 19, 2010 4.276 4.348 4.264 4.322 307,959 -0.01(-0.16%)
Oct 18, 2010 4.336 4.338 4.297 4.329 177,870 +0.02(+0.37%)
Oct 15, 2010 4.415 4.415 4.313 4.313 186,209 -0.08(-1.76%)
Oct 14, 2010 4.387 4.403 4.338 4.391 89,807 +0.01(+0.24%)
Oct 13, 2010 4.315 4.405 4.296 4.380 220,591 +0.07(+1.51%)
Oct 12, 2010 4.197 4.317 4.197 4.315 119,686 +0.09(+2.21%)
Oct 11, 2010 4.183 4.243 4.141 4.222 163,976 +0.03(+0.63%)
Oct 08, 2010 4.144 4.245 4.116 4.195 231,545 +0.03(+0.72%)
Oct 07, 2010 4.310 4.310 4.150 4.166 123,853 -0.11(-2.59%)
Oct 06, 2010 4.266 4.303 4.245 4.276 169,945 -0.02(-0.37%)
Oct 05, 2010 4.118 4.310 4.104 4.292 203,832 +0.23(+5.63%)
Oct 04, 2010 4.130 4.130 4.030 4.064 104,110 -0.06(-1.37%)
Oct 01, 2010 4.167 4.167 4.035 4.120 213,183 -0.02(-0.43%)
Sep 30, 2010 4.269 4.269 4.083 4.137 238,401 -0.08(-2.00%)
Sep 29, 2010 4.201 4.278 4.188 4.222 205,640 +0.00(+0.04%)
Sep 28, 2010 4.222 4.222 4.123 4.220 152,078 +0.01(+0.29%)
Sep 27, 2010 4.224 4.225 4.126 4.208 145,808 -0.00(-0.08%)
Sep 24, 2010 4.090 4.218 4.044 4.211 208,351 +0.18(+4.59%)
Sep 23, 2010 4.004 4.091 3.972 4.027 254,153 -0.01(-0.22%)
Sep 22, 2010 4.058 4.120 3.972 4.035 285,471 -0.03(-0.74%)
Sep 21, 2010 4.259 4.259 4.044 4.065 581,498 -0.21(-4.82%)
Sep 20, 2010 4.146 4.278 4.141 4.271 284,811 +0.12(+2.93%)
Sep 17, 2010 4.157 4.210 4.081 4.150 729,296 +0.01(+0.34%)
Sep 15, 2010 4.100 4.160 4.051 4.136 263,971 +0.03(+0.69%)
Sep 14, 2010 4.088 4.127 4.058 4.107 275,625 +0.02(+0.47%)
Sep 13, 2010 4.000 4.097 3.997 4.088 217,765 +0.12(+3.11%)
Sep 10, 2010 3.977 4.048 3.954 3.965 183,571 -0.01(-0.31%)
Sep 09, 2010 4.004 4.011 3.912 3.977 136,178 +0.01(+0.18%)
Sep 08, 2010 3.902 3.976 3.902 3.970 127,781 +0.09(+2.27%)
Sep 07, 2010 3.956 3.960 3.870 3.882 230,726 -0.10(-2.52%)
Sep 03, 2010 4.000 4.000 3.932 3.983 136,144 +0.02(+0.58%)
Sep 02, 2010 3.988 3.988 3.870 3.960 285,613 -0.00(-0.04%)
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.