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 (%)
Nov 30, 2012 5.880 5.921 5.716 5.757 281,320 -0.10(-1.64%)
Nov 29, 2012 5.820 5.960 5.812 5.853 785,142 +0.08(+1.42%)
Nov 28, 2012 5.668 5.798 5.582 5.771 404,457 +0.09(+1.62%)
Nov 27, 2012 5.552 5.690 5.552 5.679 348,847 +0.11(+1.89%)
Nov 26, 2012 5.484 5.582 5.468 5.574 136,233 +0.05(+0.98%)
Nov 23, 2012 5.514 5.560 5.460 5.520 42,206 +0.03(+0.49%)
Nov 21, 2012 5.468 5.509 5.403 5.493 93,586 +0.03(+0.54%)
Nov 20, 2012 5.260 5.511 5.219 5.463 424,211 +0.17(+3.27%)
Nov 19, 2012 5.222 5.352 5.114 5.290 248,560 +0.12(+2.25%)
Nov 16, 2012 5.087 5.217 5.011 5.173 425,076 +0.06(+1.11%)
Nov 15, 2012 5.141 5.382 5.084 5.117 281,603 -0.03(-0.63%)
Nov 14, 2012 5.263 5.263 5.146 5.149 129,477 -0.09(-1.70%)
Nov 13, 2012 5.271 5.290 5.198 5.238 120,454 +0.02(+0.36%)
Nov 12, 2012 5.165 5.495 5.165 5.219 227,974 +0.06(+1.15%)
Nov 09, 2012 5.292 5.428 5.141 5.160 222,235 -0.18(-3.29%)
Nov 08, 2012 5.417 5.544 5.295 5.336 409,002 -0.05(-1.00%)
Nov 07, 2012 5.509 5.538 5.349 5.390 220,934 -0.20(-3.63%)
Nov 06, 2012 5.628 5.690 5.552 5.593 171,901 +0.03(+0.53%)
Nov 05, 2012 5.487 5.676 5.487 5.563 90,621 +0.06(+1.08%)
Nov 02, 2012 5.693 5.693 5.503 5.503 93,897 -0.18(-3.14%)
Nov 01, 2012 5.663 5.693 5.622 5.682 170,392 +0.01(+0.14%)
Oct 31, 2012 5.587 5.763 5.544 5.674 274,411 +0.07(+1.21%)
Oct 26, 2012 5.490 5.606 5.606 5.606 211,881 +0.13(+2.42%)
Oct 25, 2012 5.503 5.547 5.398 5.474 89,888 +0.01(+0.10%)
Oct 24, 2012 5.525 5.544 5.392 5.468 84,830 -0.05(-0.83%)
Oct 23, 2012 5.346 5.538 5.333 5.514 163,685 +0.19(+3.61%)
Oct 19, 2012 5.225 5.344 5.195 5.322 188,042 +0.04(+0.77%)
Oct 18, 2012 5.271 5.352 5.252 5.282 124,333 +0.02(+0.31%)
Oct 17, 2012 5.230 5.355 5.179 5.265 177,052 +0.03(+0.57%)
Oct 16, 2012 5.149 5.265 5.079 5.236 387,673 +0.14(+2.65%)
Oct 15, 2012 5.003 5.111 4.960 5.100 281,928 +0.11(+2.28%)
Oct 12, 2012 5.098 5.136 4.962 4.987 151,441 -0.09(-1.86%)
Oct 11, 2012 5.230 5.230 5.071 5.081 111,783 -0.09(-1.73%)
Oct 10, 2012 5.138 5.211 5.127 5.171 85,666 +0.04(+0.84%)
Oct 09, 2012 5.282 5.282 5.117 5.127 217,912 -0.16(-3.07%)
Oct 08, 2012 5.273 5.374 5.273 5.290 27,474 -0.03(-0.56%)
Oct 05, 2012 5.219 5.401 5.214 5.319 212,103 +0.10(+1.97%)
Oct 04, 2012 5.252 5.263 5.130 5.217 91,870 -0.03(-0.57%)
Oct 03, 2012 5.209 5.271 5.138 5.246 210,217 +0.03(+0.57%)
Oct 02, 2012 5.282 5.319 5.173 5.217 121,882 -0.05(-0.98%)
Oct 01, 2012 5.376 5.409 5.209 5.268 110,063 -0.06(-1.07%)
Sep 28, 2012 5.365 5.395 5.307 5.325 224,062 -0.07(-1.25%)
Sep 27, 2012 5.330 5.409 5.256 5.392 266,638 +0.11(+2.10%)
Sep 26, 2012 5.330 5.406 5.263 5.282 237,011 -0.02(-0.36%)
Sep 25, 2012 5.517 5.517 5.257 5.301 278,219 -0.18(-3.31%)
Sep 24, 2012 5.390 5.501 5.371 5.482 329,086 +0.07(+1.35%)
Sep 21, 2012 5.409 5.441 5.230 5.409 417,906 +0.08(+1.42%)
Sep 20, 2012 5.425 5.425 5.322 5.333 104,594 -0.14(-2.62%)
Sep 19, 2012 5.547 5.568 5.406 5.476 170,681 -0.05(-0.83%)
Sep 18, 2012 5.374 5.533 5.365 5.522 196,166 +0.12(+2.30%)
Sep 17, 2012 5.482 5.501 5.363 5.398 127,816 -0.13(-2.40%)
Sep 14, 2012 5.282 5.544 5.217 5.530 330,927 +0.29(+5.47%)
Sep 13, 2012 5.068 5.271 4.984 5.244 282,076 +0.18(+3.47%)
Sep 12, 2012 5.154 5.154 5.022 5.068 107,593 -0.10(-1.88%)
Sep 11, 2012 5.119 5.192 5.079 5.165 111,269 +0.04(+0.74%)
Sep 10, 2012 5.138 5.187 5.073 5.127 153,716 +0.00(+0.00%)
Sep 07, 2012 5.122 5.157 5.049 5.127 130,571 +0.04(+0.69%)
Sep 06, 2012 5.017 5.122 4.960 5.092 222,978 +0.12(+2.50%)
Sep 05, 2012 4.957 5.026 4.903 4.968 242,791 -0.01(-0.22%)
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.