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

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2012 5.176 5.222 4.975 4.985 172,722 -0.17(-3.23%)
Feb 28, 2012 5.233 5.311 5.128 5.152 84,731 -0.09(-1.69%)
Feb 27, 2012 5.203 5.273 5.122 5.241 83,834 +0.00(+0.00%)
Feb 24, 2012 5.356 5.391 5.237 5.241 117,519 -0.12(-2.30%)
Feb 23, 2012 5.114 5.397 5.090 5.364 262,934 +0.26(+5.05%)
Feb 22, 2012 5.071 5.109 4.996 5.106 160,491 +0.04(+0.80%)
Feb 21, 2012 5.182 5.208 5.061 5.066 108,909 -0.10(-1.98%)
Feb 17, 2012 5.203 5.203 5.144 5.168 115,793 -0.01(-0.10%)
Feb 16, 2012 4.929 5.174 4.929 5.174 167,088 +0.24(+4.90%)
Feb 15, 2012 5.050 5.219 4.906 4.932 291,957 -0.10(-1.98%)
Feb 14, 2012 5.147 5.351 4.969 5.031 402,261 -0.16(-3.01%)
Feb 13, 2012 5.165 5.238 5.104 5.187 143,241 +0.09(+1.85%)
Feb 10, 2012 5.257 5.327 5.085 5.093 187,460 -0.22(-4.10%)
Feb 09, 2012 5.429 5.466 5.260 5.311 192,517 -0.12(-2.13%)
Feb 08, 2012 5.638 5.647 5.407 5.426 314,419 -0.21(-3.67%)
Feb 07, 2012 5.759 5.767 5.625 5.633 178,999 -0.13(-2.19%)
Feb 06, 2012 5.840 5.870 5.711 5.759 125,526 -0.12(-2.01%)
Feb 03, 2012 5.923 5.923 5.848 5.878 253,219 +0.09(+1.53%)
Feb 02, 2012 5.724 5.896 5.668 5.789 184,104 +0.07(+1.22%)
Feb 01, 2012 5.496 5.741 5.448 5.719 330,795 +0.28(+5.24%)
Jan 31, 2012 5.496 5.496 5.370 5.434 148,138 -0.03(-0.64%)
Jan 30, 2012 5.571 5.616 5.461 5.469 85,040 -0.17(-3.10%)
Jan 27, 2012 5.434 5.644 5.429 5.644 133,746 +0.16(+2.94%)
Jan 26, 2012 5.418 5.483 5.378 5.483 139,022 +0.03(+0.54%)
Jan 25, 2012 5.389 5.493 5.297 5.453 151,937 +0.07(+1.30%)
Jan 24, 2012 5.270 5.405 5.203 5.383 173,734 +0.06(+1.06%)
Jan 23, 2012 5.370 5.394 5.276 5.327 88,418 -0.05(-0.90%)
Jan 20, 2012 5.359 5.397 5.174 5.375 121,277 +0.01(+0.23%)
Jan 19, 2012 5.429 5.429 5.332 5.363 147,085 -0.05(-0.87%)
Jan 18, 2012 5.337 5.423 5.227 5.410 142,828 +0.07(+1.31%)
Jan 17, 2012 5.397 5.461 5.308 5.340 258,964 -0.05(-0.95%)
Jan 13, 2012 5.362 5.423 5.286 5.391 224,382 -0.06(-1.04%)
Jan 12, 2012 5.375 5.461 5.351 5.448 305,891 +0.07(+1.35%)
Jan 11, 2012 5.415 5.434 5.354 5.375 294,703 -0.08(-1.43%)
Jan 10, 2012 5.485 5.552 5.413 5.453 330,761 +0.06(+1.20%)
Jan 09, 2012 5.426 5.453 5.327 5.389 315,792 -0.01(-0.25%)
Jan 06, 2012 5.461 5.520 5.375 5.402 209,945 -0.06(-1.08%)
Jan 05, 2012 5.437 5.464 5.305 5.461 264,180 -0.03(-0.59%)
Jan 04, 2012 5.493 5.700 5.440 5.493 200,784 -0.01(-0.24%)
Dec 30, 2011 5.577 5.630 5.493 5.507 223,541 -0.07(-1.25%)
Dec 29, 2011 5.493 5.606 5.480 5.577 659,756 +0.09(+1.67%)
Dec 28, 2011 5.767 5.786 5.466 5.485 210,444 -0.31(-5.38%)
Dec 27, 2011 5.934 5.939 5.751 5.797 342,050 -0.04(-0.74%)
Dec 23, 2011 5.845 5.953 5.727 5.840 260,303 -0.09(-1.50%)
Dec 21, 2011 5.792 6.034 5.641 5.929 305,467 +0.14(+2.37%)
Dec 20, 2011 5.649 5.824 5.558 5.792 388,502 +0.29(+5.33%)
Dec 19, 2011 5.738 5.752 5.483 5.499 274,777 -0.19(-3.26%)
Dec 16, 2011 5.813 5.921 5.647 5.684 640,471 -0.06(-1.03%)
Dec 15, 2011 5.690 5.823 5.595 5.743 229,282 +0.17(+2.99%)
Dec 14, 2011 5.453 5.625 5.429 5.577 483,823 +0.06(+1.17%)
Dec 13, 2011 5.738 5.778 5.480 5.512 206,983 -0.18(-3.12%)
Dec 12, 2011 5.671 5.746 5.606 5.690 229,323 -0.08(-1.40%)
Dec 09, 2011 5.558 5.835 5.558 5.770 366,545 +0.26(+4.63%)
Dec 08, 2011 5.700 5.733 5.499 5.515 254,428 -0.26(-4.51%)
Dec 07, 2011 5.810 5.886 5.730 5.776 346,787 -0.09(-1.51%)
Dec 06, 2011 5.856 5.956 5.644 5.864 227,154 +0.01(+0.14%)
Dec 05, 2011 5.883 5.956 5.711 5.856 147,238 +0.10(+1.73%)
Dec 02, 2011 5.751 5.816 5.708 5.757 153,143 +0.11(+1.95%)
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.