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

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 11.19 11.42 11.12 11.13 0 -0.14(-1.21%)
Oct 30, 2013 11.48 11.48 11.15 11.26 167,382 -0.18(-1.55%)
Oct 29, 2013 11.35 11.59 11.29 11.44 0 +0.10(+0.87%)
Oct 28, 2013 11.81 12.01 11.26 11.34 0 -0.50(-4.21%)
Oct 25, 2013 11.69 11.93 11.58 11.84 0 +0.21(+1.77%)
Oct 24, 2013 11.36 11.71 11.32 11.64 129,629 +0.27(+2.39%)
Oct 23, 2013 11.17 11.40 10.93 11.36 0 +0.12(+1.06%)
Oct 22, 2013 11.23 11.29 11.14 11.24 240,544 +0.05(+0.48%)
Oct 21, 2013 11.24 11.30 11.17 11.19 148,910 -0.04(-0.33%)
Oct 18, 2013 11.29 11.29 11.01 11.23 223,597 +0.00(+0.04%)
Oct 17, 2013 10.97 11.27 10.93 11.22 255,835 +0.23(+2.06%)
Oct 16, 2013 11.21 11.27 10.90 11.00 219,065 -0.13(-1.18%)
Oct 15, 2013 11.05 11.20 10.90 11.13 134,141 +0.07(+0.60%)
Oct 14, 2013 10.93 11.17 10.75 11.06 138,376 +0.05(+0.45%)
Oct 11, 2013 10.57 11.05 10.55 11.01 0 +0.45(+4.21%)
Oct 10, 2013 10.65 10.82 10.50 10.57 126,486 +0.08(+0.75%)
Oct 09, 2013 10.26 10.59 10.20 10.49 157,805 +0.24(+2.37%)
Oct 08, 2013 10.60 10.69 10.22 10.25 245,799 -0.35(-3.30%)
Oct 07, 2013 10.83 11.02 10.58 10.60 0 -0.34(-3.09%)
Oct 04, 2013 10.82 11.03 10.60 10.94 0 +0.08(+0.76%)
Oct 03, 2013 10.98 11.03 10.64 10.85 0 -0.18(-1.64%)
Oct 02, 2013 11.38 11.43 10.98 11.03 187,643 -0.45(-3.95%)
Oct 01, 2013 10.97 11.54 10.97 11.49 295,121 +0.54(+4.97%)
Sep 30, 2013 10.96 11.12 10.80 10.94 643,392 -0.12(-1.12%)
Sep 27, 2013 10.85 11.10 10.81 11.07 0 +0.13(+1.17%)
Sep 26, 2013 10.95 10.98 10.71 10.94 115,264 +0.05(+0.45%)
Sep 25, 2013 10.81 10.96 10.81 10.89 97,321 +0.07(+0.69%)
Sep 24, 2013 10.76 11.04 10.68 10.82 180,349 +0.04(+0.38%)
Sep 23, 2013 10.89 10.89 10.65 10.77 169,061 -0.12(-1.10%)
Sep 20, 2013 10.70 11.05 10.70 10.89 0 +0.19(+1.81%)
Sep 19, 2013 10.57 10.75 10.50 10.70 97,064 +0.13(+1.25%)
Sep 18, 2013 10.40 10.70 10.30 10.57 0 +0.16(+1.50%)
Sep 17, 2013 10.23 10.44 10.14 10.41 0 +0.18(+1.77%)
Sep 16, 2013 10.39 10.49 10.20 10.23 0 -0.13(-1.23%)
Sep 13, 2013 10.36 10.45 10.23 10.36 0 +0.04(+0.40%)
Sep 12, 2013 10.38 10.51 10.31 10.32 0 -0.05(-0.48%)
Sep 11, 2013 10.47 10.52 10.30 10.37 0 -0.10(-0.98%)
Sep 10, 2013 10.40 10.60 10.38 10.47 287,112 +0.08(+0.75%)
Sep 09, 2013 10.22 10.44 10.22 10.39 0 +0.24(+2.35%)
Sep 06, 2013 10.06 10.21 9.827 10.15 0 +0.11(+1.07%)
Sep 05, 2013 10.07 10.15 10.01 10.05 122,953 -0.01(-0.08%)
Sep 04, 2013 10.02 10.09 9.909 10.05 0 +0.06(+0.58%)
Sep 03, 2013 9.827 10.15 9.827 9.996 0 +0.39(+4.03%)
Aug 30, 2013 9.831 9.876 9.534 9.608 0 -0.26(-2.63%)
Aug 29, 2013 9.707 9.901 9.621 9.868 114,720 +0.15(+1.57%)
Aug 28, 2013 9.604 9.827 9.604 9.716 0 +0.07(+0.77%)
Aug 27, 2013 9.963 10.03 9.580 9.641 129,591 -0.43(-4.25%)
Aug 26, 2013 10.14 10.35 10.02 10.07 0 -0.05(-0.45%)
Aug 23, 2013 10.24 10.33 9.996 10.12 0 -0.13(-1.25%)
Aug 22, 2013 10.00 10.34 9.864 10.24 164,105 +0.28(+2.85%)
Aug 21, 2013 9.971 10.11 9.864 9.959 0 -0.04(-0.37%)
Aug 20, 2013 9.934 10.12 9.889 9.996 160,984 +0.05(+0.50%)
Aug 19, 2013 10.08 10.21 9.917 9.946 201,185 -0.18(-1.79%)
Aug 16, 2013 10.17 10.37 10.11 10.13 0 -0.09(-0.85%)
Aug 15, 2013 10.40 10.46 10.16 10.21 213,743 -0.30(-2.90%)
Aug 14, 2013 10.42 10.59 10.35 10.52 206,238 +0.07(+0.63%)
Aug 13, 2013 10.47 10.63 10.31 10.45 186,997 -0.02(-0.20%)
Aug 12, 2013 10.06 10.51 10.05 10.47 326,092 +0.35(+3.50%)
Aug 09, 2013 9.889 10.22 9.814 10.12 347,241 +0.22(+2.25%)
Aug 08, 2013 9.596 9.901 9.456 9.897 465,076 +0.34(+3.53%)
Aug 07, 2013 9.477 9.592 9.456 9.559 207,702 +0.08(+0.87%)
Aug 06, 2013 9.547 9.559 9.468 9.477 493,215 -0.07(-0.73%)
Aug 05, 2013 9.444 9.563 9.291 9.547 146,021 +0.12(+1.22%)
Aug 02, 2013 9.250 9.468 9.250 9.431 381,472 +0.16(+1.69%)
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.