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 (%)
May 31, 2012 5.114 5.114 4.980 5.036 310,633 -0.08(-1.52%)
May 30, 2012 5.120 5.179 5.028 5.114 157,648 -0.07(-1.30%)
May 29, 2012 5.241 5.277 5.155 5.182 275,125 -0.04(-0.77%)
May 25, 2012 5.104 5.222 5.031 5.222 189,703 +0.13(+2.48%)
May 24, 2012 5.114 5.133 5.015 5.096 166,939 -0.03(-0.58%)
May 23, 2012 5.028 5.130 4.964 5.125 226,927 +0.02(+0.37%)
May 22, 2012 5.208 5.233 5.058 5.106 387,537 -0.09(-1.76%)
May 21, 2012 5.141 5.211 5.062 5.198 345,178 +0.09(+1.74%)
May 18, 2012 5.087 5.181 5.044 5.109 281,956 +0.01(+0.16%)
May 17, 2012 5.152 5.216 5.061 5.101 203,073 -0.02(-0.42%)
May 16, 2012 5.241 5.270 5.112 5.122 187,523 -0.11(-2.11%)
May 15, 2012 5.085 5.294 5.079 5.233 464,635 +0.11(+2.10%)
May 14, 2012 5.066 5.168 5.066 5.125 254,343 -0.03(-0.52%)
May 11, 2012 5.136 5.254 5.106 5.152 131,076 -0.06(-1.08%)
May 10, 2012 5.227 5.257 5.117 5.208 307,206 +0.03(+0.57%)
May 09, 2012 5.128 5.225 5.102 5.179 330,310 -0.05(-0.87%)
May 08, 2012 5.109 5.257 5.109 5.225 151,690 +0.06(+1.14%)
May 07, 2012 5.163 5.208 5.133 5.165 103,277 -0.01(-0.16%)
May 04, 2012 5.165 5.216 5.101 5.173 246,555 -0.03(-0.62%)
May 03, 2012 5.440 5.480 5.128 5.206 299,013 -0.23(-4.20%)
May 02, 2012 5.308 5.474 5.187 5.434 305,417 +0.07(+1.35%)
May 01, 2012 5.483 5.630 5.337 5.362 216,955 -0.12(-2.21%)
Apr 30, 2012 5.437 5.641 5.378 5.483 469,807 +0.02(+0.34%)
Apr 27, 2012 5.362 5.488 5.268 5.464 115,828 +0.13(+2.52%)
Apr 26, 2012 5.273 5.380 5.268 5.329 107,050 +0.03(+0.61%)
Apr 25, 2012 5.305 5.372 5.225 5.297 128,524 +0.09(+1.70%)
Apr 24, 2012 5.104 5.222 5.104 5.208 200,327 +0.10(+1.95%)
Apr 23, 2012 5.112 5.171 5.039 5.109 232,535 -0.12(-2.36%)
Apr 20, 2012 5.259 5.278 5.163 5.233 171,136 +0.13(+2.53%)
Apr 19, 2012 5.203 5.203 5.061 5.104 171,240 -0.08(-1.56%)
Apr 18, 2012 5.268 5.268 5.093 5.184 133,752 -0.12(-2.18%)
Apr 17, 2012 5.324 5.402 5.284 5.300 144,003 +0.04(+0.82%)
Apr 16, 2012 5.238 5.387 5.165 5.257 115,705 +0.04(+0.82%)
Apr 13, 2012 5.184 5.222 5.144 5.214 267,553 +0.02(+0.36%)
Apr 12, 2012 5.050 5.208 5.039 5.195 232,103 +0.13(+2.55%)
Apr 11, 2012 5.039 5.071 4.958 5.066 317,528 +0.11(+2.17%)
Apr 10, 2012 5.096 5.096 4.915 4.958 307,623 -0.14(-2.69%)
Apr 09, 2012 5.173 5.235 5.058 5.096 316,557 -0.22(-4.10%)
Apr 05, 2012 5.286 5.332 5.278 5.313 95,199 -0.03(-0.55%)
Apr 04, 2012 5.297 5.343 5.206 5.343 177,610 -0.04(-0.80%)
Apr 03, 2012 5.453 5.453 5.351 5.386 163,382 -0.09(-1.72%)
Apr 02, 2012 5.394 5.612 5.340 5.480 209,748 +0.05(+0.99%)
Mar 30, 2012 5.550 5.550 5.388 5.426 176,680 -0.06(-1.17%)
Mar 29, 2012 5.542 5.558 5.431 5.491 163,925 -0.10(-1.78%)
Mar 28, 2012 5.687 5.724 5.552 5.590 294,678 -0.09(-1.65%)
Mar 27, 2012 5.738 5.781 5.671 5.684 159,649 -0.06(-1.08%)
Mar 26, 2012 5.765 5.872 5.673 5.746 265,078 +0.05(+0.94%)
Mar 23, 2012 5.450 5.759 5.405 5.692 209,052 +0.23(+4.13%)
Mar 22, 2012 5.450 5.507 5.345 5.466 138,660 -0.06(-1.07%)
Mar 21, 2012 5.434 5.660 5.431 5.526 162,567 +0.12(+2.24%)
Mar 20, 2012 5.499 5.547 5.332 5.405 145,607 -0.16(-2.90%)
Mar 19, 2012 5.453 5.730 5.409 5.566 220,825 +0.12(+2.17%)
Mar 16, 2012 5.442 5.490 5.362 5.448 352,810 +0.03(+0.60%)
Mar 15, 2012 5.319 5.434 5.273 5.415 273,912 +0.09(+1.77%)
Mar 14, 2012 5.136 5.375 5.090 5.321 260,792 +0.19(+3.61%)
Mar 13, 2012 5.020 5.160 4.991 5.136 199,419 +0.18(+3.58%)
Mar 12, 2012 4.985 5.028 4.932 4.958 94,373 -0.01(-0.16%)
Mar 09, 2012 4.867 5.039 4.824 4.967 133,711 +0.09(+1.76%)
Mar 08, 2012 4.894 4.910 4.813 4.881 135,668 +0.02(+0.44%)
Mar 07, 2012 4.848 4.872 4.770 4.859 200,803 +0.05(+0.95%)
Mar 06, 2012 4.907 4.975 4.800 4.813 202,942 -0.17(-3.50%)
Mar 05, 2012 4.824 4.996 4.819 4.988 177,651 +0.15(+3.05%)
Mar 02, 2012 4.967 5.069 4.824 4.840 262,827 -0.13(-2.65%)
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.