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 (%)
Jul 31, 2013 8.849 8.997 8.828 8.877 0 +0.07(+0.75%)
Jul 30, 2013 9.203 9.268 8.770 8.812 0 -0.36(-3.90%)
Jul 29, 2013 9.433 9.462 9.161 9.170 0 -0.27(-2.83%)
Jul 26, 2013 9.437 9.503 9.375 9.437 0 -0.11(-1.16%)
Jul 25, 2013 8.838 9.610 8.838 9.548 0 +0.12(+1.31%)
Jul 24, 2013 9.561 9.561 9.401 9.425 0 -0.11(-1.17%)
Jul 23, 2013 9.676 9.684 9.528 9.536 0 -0.13(-1.36%)
Jul 22, 2013 9.631 9.783 9.569 9.668 0 -0.12(-1.18%)
Jul 19, 2013 9.873 9.880 9.738 9.783 0 -0.09(-0.88%)
Jul 18, 2013 9.869 9.943 9.729 9.869 0 +0.04(+0.42%)
Jul 17, 2013 10.48 10.59 9.791 9.828 530,415 -0.56(-5.35%)
Jul 16, 2013 10.52 10.53 10.35 10.38 0 -0.16(-1.48%)
Jul 15, 2013 10.62 11.07 10.53 10.54 0 -0.01(-0.12%)
Jul 12, 2013 10.12 10.63 10.09 10.55 0 +0.39(+3.85%)
Jul 11, 2013 10.21 10.27 10.08 10.16 0 +0.09(+0.90%)
Jul 10, 2013 10.13 10.15 9.931 10.07 0 -0.12(-1.17%)
Jul 09, 2013 9.779 10.21 9.758 10.19 0 +0.43(+4.43%)
Jul 08, 2013 9.878 10.07 9.721 9.758 362,140 -0.05(-0.46%)
Jul 05, 2013 9.515 9.803 9.374 9.803 0 +0.50(+5.35%)
Jul 03, 2013 9.310 9.426 9.161 9.305 0 -0.02(-0.19%)
Jul 02, 2013 9.310 9.436 9.236 9.323 445,009 +0.00(+0.00%)
Jul 01, 2013 9.150 9.370 9.074 9.323 0 +0.25(+2.72%)
Jun 28, 2013 9.085 9.268 8.780 9.076 710,484 -0.05(-0.60%)
Jun 27, 2013 8.901 9.192 8.854 9.131 0 +0.31(+3.48%)
Jun 26, 2013 8.947 9.024 8.799 8.824 0 -0.08(-0.89%)
Jun 25, 2013 8.865 8.953 8.766 8.903 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 8.903 8.412 8.659 645,985 -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 8.829 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 8.829 8.857 0 -0.09(-0.95%)
Jun 13, 2013 8.764 9.054 8.716 8.942 265,281 +0.16(+1.78%)
Jun 12, 2013 8.668 8.816 8.558 8.786 219,173 +0.16(+1.84%)
Jun 11, 2013 8.607 8.728 8.506 8.626 196,008 -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 8.889 344,982 +0.34(+4.03%)
Jun 05, 2013 8.766 8.925 8.517 8.544 0 -0.26(-2.92%)
Jun 04, 2013 8.812 8.936 8.736 8.802 0 -0.03(-0.34%)
Jun 03, 2013 8.949 9.056 8.544 8.832 840,119 -0.26(-2.86%)
May 31, 2013 9.083 9.195 9.026 9.091 269,303 -0.07(-0.78%)
May 30, 2013 9.354 9.354 9.111 9.163 207,531 -0.13(-1.44%)
May 29, 2013 9.409 9.589 9.256 9.297 196,333 -0.19(-1.99%)
May 28, 2013 9.357 9.871 9.340 9.485 442,920 +0.33(+3.62%)
May 24, 2013 8.996 9.217 8.914 9.154 0 +0.12(+1.30%)
May 23, 2013 8.998 9.215 8.996 9.037 0 -0.05(-0.54%)
May 22, 2013 8.927 9.193 8.927 9.086 234,423 +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 8.399 8.555 8.350 8.479 184,944 +0.08(+0.94%)
May 15, 2013 8.249 8.465 8.224 8.399 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 7.770 8.320 7.768 8.224 0 +0.43(+5.47%)
May 08, 2013 7.817 7.874 7.740 7.798 0 -0.02(-0.21%)
May 07, 2013 7.718 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%)
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.