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

Aaon Inc (NQ: AAON )

93.94 +0.09 (+0.10%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 30, 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 (%)
Dec 31, 2009 3.456 3.405 3.405 3.405 1,019,926 -0.06(-1.81%)
Dec 30, 2009 3.468 3.486 3.421 3.468 229,048 -0.02(-0.50%)
Dec 29, 2009 3.430 3.494 3.407 3.486 337,388 +0.05(+1.37%)
Dec 28, 2009 3.468 3.468 3.414 3.438 146,967 -0.03(-1.01%)
Dec 24, 2009 3.438 3.475 3.438 3.473 42,788 +0.04(+1.12%)
Dec 23, 2009 3.437 3.480 3.410 3.435 277,085 -0.03(-0.76%)
Dec 22, 2009 3.486 3.491 3.433 3.461 218,963 -0.03(-0.80%)
Dec 21, 2009 3.470 3.491 3.400 3.489 279,300 +0.03(+0.81%)
Dec 18, 2009 3.409 3.461 3.391 3.461 1,004,158 +0.05(+1.59%)
Dec 17, 2009 3.346 3.407 3.320 3.407 433,096 +0.05(+1.40%)
Dec 16, 2009 3.360 3.365 3.330 3.360 330,251 +0.03(+1.05%)
Dec 15, 2009 3.356 3.369 3.323 3.325 314,122 -0.03(-0.89%)
Dec 14, 2009 3.346 3.372 3.314 3.355 376,685 +0.03(+0.95%)
Dec 11, 2009 3.269 3.330 3.232 3.323 247,764 +0.07(+2.20%)
Dec 10, 2009 3.255 3.261 3.231 3.252 470,482 -0.02(-0.59%)
Dec 09, 2009 3.300 3.307 3.239 3.271 679,756 -0.01(-0.32%)
Dec 08, 2009 3.330 3.372 3.255 3.281 524,884 -0.06(-1.83%)
Dec 07, 2009 3.374 3.386 3.328 3.342 283,272 -0.02(-0.68%)
Dec 04, 2009 3.452 3.489 3.348 3.365 674,027 -0.01(-0.36%)
Dec 03, 2009 3.451 3.451 3.374 3.377 430,813 -0.05(-1.53%)
Dec 02, 2009 3.337 3.472 3.337 3.430 750,664 +0.10(+3.04%)
Dec 01, 2009 3.339 3.391 3.248 3.328 1,081,551 +0.02(+0.58%)
Nov 30, 2009 3.304 3.341 3.243 3.309 812,432 -0.01(-0.37%)
Nov 27, 2009 3.286 3.377 3.286 3.321 151,266 -0.06(-1.81%)
Nov 25, 2009 3.410 3.416 3.370 3.383 254,455 -0.04(-1.12%)
Nov 24, 2009 3.451 3.451 3.355 3.421 163,102 -0.02(-0.66%)
Nov 23, 2009 3.438 3.515 3.419 3.444 410,878 +0.02(+0.61%)
Nov 20, 2009 3.424 3.477 3.351 3.423 338,195 -0.01(-0.41%)
Nov 19, 2009 3.489 3.535 3.400 3.437 439,484 -0.08(-2.29%)
Nov 18, 2009 3.545 3.552 3.459 3.517 332,489 -0.04(-1.23%)
Nov 17, 2009 3.559 3.604 3.479 3.561 431,310 -0.02(-0.68%)
Nov 16, 2009 3.503 3.599 3.496 3.585 539,147 +0.12(+3.48%)
Nov 13, 2009 3.452 3.470 3.416 3.465 450,759 +0.01(+0.30%)
Nov 12, 2009 3.522 3.582 3.435 3.454 409,458 -0.05(-1.49%)
Nov 11, 2009 3.505 3.521 3.486 3.507 233,684 +0.02(+0.45%)
Nov 10, 2009 3.442 3.494 3.442 3.491 425,455 +0.02(+0.66%)
Nov 09, 2009 3.407 3.472 3.402 3.468 366,446 +0.08(+2.21%)
Nov 06, 2009 3.316 3.407 3.314 3.393 511,113 +0.04(+1.15%)
Nov 05, 2009 3.307 3.365 3.262 3.355 382,169 +0.07(+2.02%)
Nov 04, 2009 3.348 3.348 3.255 3.288 1,425,567 -0.03(-1.00%)
Nov 03, 2009 3.245 3.328 3.225 3.321 529,972 +0.06(+1.88%)
Nov 02, 2009 3.176 3.290 3.173 3.260 550,720 +0.11(+3.61%)
Oct 30, 2009 3.215 3.246 3.145 3.147 516,310 -0.09(-2.65%)
Oct 29, 2009 3.210 3.307 3.180 3.232 325,678 +0.03(+0.82%)
Oct 28, 2009 3.327 3.362 3.196 3.206 309,463 -0.12(-3.47%)
Oct 27, 2009 3.307 3.362 3.307 3.321 342,505 +0.01(+0.42%)
Oct 26, 2009 3.327 3.398 3.304 3.307 390,050 -0.01(-0.21%)
Oct 23, 2009 3.323 3.362 3.302 3.314 403,094 -0.05(-1.40%)
Oct 22, 2009 3.325 3.377 3.293 3.362 351,101 +0.05(+1.58%)
Oct 21, 2009 3.274 3.379 3.264 3.309 647,121 +0.02(+0.53%)
Oct 20, 2009 3.290 3.304 3.255 3.292 394,663 -0.01(-0.37%)
Oct 19, 2009 3.309 3.309 3.197 3.304 624,559 +0.02(+0.53%)
Oct 16, 2009 3.271 3.328 3.236 3.286 292,092 +0.00(+0.05%)
Oct 15, 2009 3.250 3.302 3.234 3.285 296,419 +0.00(+0.11%)
Oct 14, 2009 3.252 3.302 3.241 3.281 348,057 +0.08(+2.40%)
Oct 13, 2009 3.274 3.274 3.171 3.204 374,957 -0.06(-1.98%)
Oct 12, 2009 3.299 3.328 3.267 3.269 354,627 +0.00(+0.05%)
Oct 09, 2009 3.231 3.290 3.187 3.267 676,940 +0.05(+1.41%)
Oct 08, 2009 3.344 3.358 3.213 3.222 698,042 -0.09(-2.69%)
Oct 07, 2009 3.295 3.356 3.253 3.311 1,479,631 -0.00(-0.11%)
Oct 06, 2009 3.328 3.335 3.269 3.314 507,782 +0.02(+0.69%)
Oct 05, 2009 3.327 3.608 3.265 3.292 540,509 -0.04(-1.10%)
Oct 02, 2009 3.346 3.381 3.325 3.328 557,949 -0.04(-1.14%)
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.