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 30, 2009 3.215 3.246 3.145 3.147 516,301 -0.09(-2.65%)
Oct 29, 2009 3.210 3.307 3.180 3.232 325,672 +0.03(+0.82%)
Oct 28, 2009 3.327 3.362 3.196 3.206 309,458 -0.12(-3.47%)
Oct 27, 2009 3.307 3.362 3.307 3.321 342,499 +0.01(+0.42%)
Oct 26, 2009 3.327 3.398 3.304 3.307 390,043 -0.01(-0.21%)
Oct 23, 2009 3.323 3.362 3.302 3.314 403,086 -0.05(-1.40%)
Oct 22, 2009 3.325 3.377 3.293 3.362 351,095 +0.05(+1.58%)
Oct 21, 2009 3.274 3.379 3.264 3.309 647,109 +0.02(+0.53%)
Oct 20, 2009 3.290 3.304 3.255 3.292 394,656 -0.01(-0.37%)
Oct 19, 2009 3.309 3.309 3.197 3.304 624,547 +0.02(+0.53%)
Oct 16, 2009 3.271 3.328 3.236 3.287 292,087 +0.00(+0.05%)
Oct 15, 2009 3.250 3.302 3.234 3.285 296,414 +0.00(+0.11%)
Oct 14, 2009 3.252 3.302 3.241 3.281 348,050 +0.08(+2.40%)
Oct 13, 2009 3.274 3.274 3.171 3.204 374,950 -0.06(-1.98%)
Oct 12, 2009 3.299 3.328 3.267 3.269 354,621 +0.00(+0.05%)
Oct 09, 2009 3.231 3.290 3.187 3.267 676,928 +0.05(+1.41%)
Oct 08, 2009 3.344 3.358 3.213 3.222 698,030 -0.09(-2.69%)
Oct 07, 2009 3.295 3.356 3.253 3.311 1,479,605 -0.00(-0.11%)
Oct 06, 2009 3.328 3.335 3.269 3.314 507,773 +0.02(+0.69%)
Oct 05, 2009 3.327 3.608 3.266 3.292 540,499 -0.04(-1.10%)
Oct 02, 2009 3.346 3.381 3.325 3.328 557,939 -0.04(-1.14%)
Oct 01, 2009 3.501 3.538 3.360 3.367 421,905 -0.14(-4.03%)
Sep 30, 2009 3.564 3.591 3.494 3.508 866,853 -0.04(-1.23%)
Sep 29, 2009 3.606 3.606 3.538 3.552 853,168 -0.04(-1.12%)
Sep 28, 2009 3.563 3.643 3.563 3.592 408,987 +0.04(+1.08%)
Sep 25, 2009 3.573 3.629 3.533 3.554 448,267 -0.04(-1.02%)
Sep 24, 2009 3.613 3.641 3.573 3.591 284,338 -0.01(-0.24%)
Sep 23, 2009 3.625 3.662 3.599 3.599 700,079 -0.01(-0.34%)
Sep 22, 2009 3.660 3.683 3.598 3.611 449,864 -0.03(-0.91%)
Sep 21, 2009 3.643 3.660 3.493 3.645 267,316 -0.02(-0.62%)
Sep 18, 2009 3.680 3.704 3.655 3.667 749,993 +0.00(+0.00%)
Sep 17, 2009 3.646 3.743 3.636 3.667 463,297 +0.03(+0.72%)
Sep 16, 2009 3.598 3.650 3.557 3.641 3,059,513 +0.04(+1.21%)
Sep 15, 2009 3.563 3.599 3.531 3.598 675,589 +0.05(+1.38%)
Sep 14, 2009 3.535 3.557 3.524 3.549 289,231 -0.00(-0.05%)
Sep 11, 2009 3.521 3.556 3.484 3.550 353,419 +0.05(+1.30%)
Sep 10, 2009 3.480 3.519 3.451 3.505 684,998 +0.02(+0.55%)
Sep 09, 2009 3.514 3.550 3.475 3.486 420,594 -0.04(-1.14%)
Sep 08, 2009 3.563 3.577 3.492 3.526 303,940 -0.02(-0.69%)
Sep 04, 2009 3.577 3.598 3.512 3.550 373,714 -0.02(-0.68%)
Sep 03, 2009 3.573 3.578 3.496 3.575 394,158 +0.01(+0.20%)
Sep 02, 2009 3.617 3.648 3.554 3.568 429,523 -0.06(-1.59%)
Sep 01, 2009 3.652 3.722 3.596 3.625 375,225 -0.02(-0.62%)
Aug 31, 2009 3.688 3.765 3.641 3.648 466,387 -0.06(-1.69%)
Aug 28, 2009 3.830 3.830 3.687 3.711 549,600 -0.10(-2.57%)
Aug 27, 2009 3.818 3.828 3.715 3.809 344,479 -0.02(-0.55%)
Aug 26, 2009 3.819 3.839 3.784 3.830 246,912 -0.01(-0.14%)
Aug 25, 2009 3.828 3.844 3.788 3.835 646,823 +0.05(+1.20%)
Aug 24, 2009 3.812 3.837 3.767 3.790 425,322 -0.01(-0.28%)
Aug 21, 2009 3.802 3.844 3.750 3.800 838,007 +0.01(+0.23%)
Aug 20, 2009 3.788 3.807 3.744 3.791 513,113 +0.02(+0.60%)
Aug 19, 2009 3.844 3.868 3.674 3.769 1,056,892 -0.02(-0.60%)
Aug 18, 2009 3.809 3.900 3.727 3.791 10,131,575 +0.06(+1.73%)
Aug 17, 2009 3.722 3.755 3.687 3.727 502,988 -0.07(-1.75%)
Aug 14, 2009 3.807 3.833 3.706 3.793 644,894 -0.04(-1.00%)
Aug 13, 2009 3.868 3.868 3.774 3.832 854,467 -0.01(-0.18%)
Aug 12, 2009 3.739 3.881 3.634 3.839 2,739,747 +0.37(+10.57%)
Aug 11, 2009 3.522 3.639 3.447 3.472 299,888 -0.08(-2.26%)
Aug 10, 2009 3.599 3.599 3.514 3.552 246,638 -0.08(-2.26%)
Aug 07, 2009 3.589 3.704 3.550 3.634 415,958 +0.11(+3.02%)
Aug 06, 2009 3.631 3.678 3.493 3.528 211,485 -0.10(-2.70%)
Aug 05, 2009 3.669 3.685 3.597 3.625 701,115 -0.05(-1.28%)
Aug 04, 2009 3.578 3.673 3.538 3.673 515,082 +0.09(+2.54%)
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.