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

Aaon Inc (NQ: AAON )

72.35 UNCHANGED
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 (%)
Jun 28, 2013 9.085 9.269 8.780 9.077 710,472 -0.05(-0.60%)
Jun 27, 2013 8.901 9.192 8.854 9.131 0 +0.31(+3.48%)
Jun 26, 2013 8.948 9.024 8.799 8.824 0 -0.08(-0.89%)
Jun 25, 2013 8.865 8.953 8.766 8.904 0 +0.15(+1.66%)
Jun 24, 2013 8.552 8.846 8.308 8.758 0 +0.10(+1.14%)
Jun 21, 2013 8.805 8.904 8.413 8.659 645,974 -0.16(-1.84%)
Jun 20, 2013 8.816 8.939 8.643 8.821 0 -0.13(-1.50%)
Jun 19, 2013 9.068 9.118 8.953 8.956 0 -0.09(-0.94%)
Jun 18, 2013 8.884 9.126 8.830 9.041 0 +0.20(+2.23%)
Jun 17, 2013 8.934 9.035 8.802 8.843 0 -0.01(-0.15%)
Jun 14, 2013 8.953 9.011 8.830 8.857 0 -0.09(-0.95%)
Jun 13, 2013 8.764 9.055 8.717 8.942 265,277 +0.16(+1.78%)
Jun 12, 2013 8.668 8.816 8.558 8.786 219,169 +0.16(+1.84%)
Jun 11, 2013 8.607 8.728 8.506 8.627 196,004 -0.04(-0.41%)
Jun 10, 2013 8.711 8.947 8.599 8.662 0 -0.04(-0.50%)
Jun 07, 2013 8.919 9.037 8.692 8.706 0 -0.18(-2.06%)
Jun 06, 2013 8.517 8.932 8.517 8.889 344,976 +0.34(+4.03%)
Jun 05, 2013 8.766 8.925 8.517 8.545 0 -0.26(-2.92%)
Jun 04, 2013 8.813 8.936 8.736 8.802 0 -0.03(-0.34%)
Jun 03, 2013 8.949 9.056 8.545 8.832 840,105 -0.26(-2.86%)
May 31, 2013 9.083 9.196 9.026 9.092 269,298 -0.07(-0.78%)
May 30, 2013 9.354 9.354 9.111 9.163 207,528 -0.13(-1.44%)
May 29, 2013 9.409 9.589 9.256 9.297 196,329 -0.19(-1.99%)
May 28, 2013 9.357 9.871 9.341 9.485 442,912 +0.33(+3.62%)
May 24, 2013 8.996 9.217 8.914 9.155 0 +0.12(+1.30%)
May 23, 2013 8.999 9.215 8.996 9.037 0 -0.05(-0.54%)
May 22, 2013 8.928 9.193 8.928 9.086 234,418 +0.19(+2.18%)
May 21, 2013 8.826 9.004 8.821 8.892 0 +0.10(+1.09%)
May 20, 2013 8.668 8.843 8.624 8.796 0 +0.07(+0.85%)
May 17, 2013 8.495 8.736 8.476 8.722 0 +0.24(+2.87%)
May 16, 2013 8.400 8.555 8.350 8.479 184,940 +0.08(+0.94%)
May 15, 2013 8.249 8.465 8.225 8.400 0 +0.27(+3.33%)
May 13, 2013 8.233 8.233 8.066 8.129 0 -0.09(-1.10%)
May 10, 2013 8.323 8.386 8.208 8.219 0 -0.01(-0.07%)
May 09, 2013 7.771 8.320 7.768 8.225 0 +0.43(+5.47%)
May 08, 2013 7.817 7.874 7.740 7.798 0 -0.02(-0.21%)
May 07, 2013 7.719 7.866 7.675 7.814 0 +0.11(+1.46%)
May 06, 2013 7.743 7.743 7.645 7.702 0 -0.09(-1.16%)
May 03, 2013 7.628 7.858 7.628 7.792 0 +0.28(+3.68%)
May 02, 2013 7.519 7.535 7.494 7.516 0 +0.05(+0.70%)
May 01, 2013 7.762 7.807 7.415 7.464 357,662 -0.31(-3.94%)
Apr 30, 2013 7.702 7.790 7.650 7.771 0 +0.06(+0.78%)
Apr 29, 2013 7.746 7.823 7.686 7.710 124,633 -0.02(-0.25%)
Apr 26, 2013 7.771 7.787 7.647 7.730 299,033 -0.06(-0.74%)
Apr 25, 2013 7.694 7.790 7.623 7.787 315,650 +0.09(+1.17%)
Apr 24, 2013 7.710 7.743 7.576 7.697 168,192 +0.00(+0.04%)
Apr 23, 2013 7.500 7.743 7.489 7.694 141,615 +0.23(+3.04%)
Apr 22, 2013 7.494 7.494 7.352 7.467 299,223 -0.02(-0.22%)
Apr 19, 2013 7.396 7.544 7.379 7.483 259,927 +0.08(+1.11%)
Apr 18, 2013 7.494 7.568 7.377 7.401 176,692 -0.09(-1.24%)
Apr 17, 2013 7.544 7.593 7.418 7.494 357,732 -0.09(-1.19%)
Apr 16, 2013 7.522 7.620 7.494 7.585 244,868 +0.13(+1.69%)
Apr 15, 2013 7.653 7.705 7.385 7.459 454,206 -0.21(-2.78%)
Apr 12, 2013 7.571 7.702 7.546 7.672 238,656 +0.05(+0.61%)
Apr 11, 2013 7.631 7.683 7.581 7.626 190,337 +0.00(+0.00%)
Apr 10, 2013 7.440 7.672 7.399 7.626 271,795 +0.23(+3.11%)
Apr 09, 2013 7.508 7.508 7.396 7.396 292,265 -0.07(-0.99%)
Apr 08, 2013 7.440 7.486 7.351 7.470 205,667 +0.04(+0.55%)
Apr 05, 2013 7.385 7.451 7.358 7.429 242,820 -0.04(-0.59%)
Apr 04, 2013 7.412 7.475 7.388 7.472 189,543 +0.09(+1.26%)
Apr 03, 2013 7.295 7.464 7.295 7.379 614,643 +0.05(+0.75%)
Apr 02, 2013 7.549 7.579 7.248 7.325 306,623 -0.17(-2.26%)
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.