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

Aaon Inc (NQ: AAON )

72.64 +0.29 (+0.39%)
Streaming Delayed Price Updated: 12:52 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 (%)
Apr 30, 2012 5.437 5.641 5.378 5.483 469,799 +0.02(+0.34%)
Apr 27, 2012 5.362 5.488 5.268 5.464 115,826 +0.13(+2.52%)
Apr 26, 2012 5.273 5.380 5.268 5.329 107,049 +0.03(+0.61%)
Apr 25, 2012 5.305 5.372 5.225 5.297 128,522 +0.09(+1.70%)
Apr 24, 2012 5.104 5.222 5.104 5.208 200,323 +0.10(+1.95%)
Apr 23, 2012 5.112 5.171 5.039 5.109 232,531 -0.12(-2.36%)
Apr 20, 2012 5.260 5.278 5.163 5.233 171,133 +0.13(+2.53%)
Apr 19, 2012 5.203 5.203 5.061 5.104 171,237 -0.08(-1.56%)
Apr 18, 2012 5.268 5.268 5.093 5.184 133,749 -0.12(-2.18%)
Apr 17, 2012 5.324 5.402 5.284 5.300 144,000 +0.04(+0.82%)
Apr 16, 2012 5.238 5.387 5.165 5.257 115,703 +0.04(+0.82%)
Apr 13, 2012 5.184 5.222 5.144 5.214 267,548 +0.02(+0.36%)
Apr 12, 2012 5.050 5.208 5.039 5.195 232,099 +0.13(+2.55%)
Apr 11, 2012 5.039 5.071 4.959 5.066 317,523 +0.11(+2.17%)
Apr 10, 2012 5.096 5.096 4.916 4.959 307,618 -0.14(-2.69%)
Apr 09, 2012 5.174 5.235 5.058 5.096 316,551 -0.22(-4.10%)
Apr 05, 2012 5.286 5.332 5.278 5.313 95,198 -0.03(-0.55%)
Apr 04, 2012 5.297 5.343 5.206 5.343 177,607 -0.04(-0.80%)
Apr 03, 2012 5.453 5.453 5.351 5.386 163,379 -0.09(-1.72%)
Apr 02, 2012 5.394 5.612 5.340 5.480 209,744 +0.05(+0.99%)
Mar 30, 2012 5.550 5.550 5.389 5.426 176,677 -0.06(-1.17%)
Mar 29, 2012 5.542 5.558 5.432 5.491 163,922 -0.10(-1.78%)
Mar 28, 2012 5.687 5.724 5.552 5.590 294,673 -0.09(-1.65%)
Mar 27, 2012 5.738 5.781 5.671 5.684 159,647 -0.06(-1.08%)
Mar 26, 2012 5.765 5.872 5.673 5.746 265,073 +0.05(+0.94%)
Mar 23, 2012 5.450 5.759 5.405 5.692 209,048 +0.23(+4.13%)
Mar 22, 2012 5.450 5.507 5.346 5.466 138,657 -0.06(-1.07%)
Mar 21, 2012 5.434 5.660 5.432 5.526 162,564 +0.12(+2.24%)
Mar 20, 2012 5.499 5.547 5.332 5.405 145,604 -0.16(-2.90%)
Mar 19, 2012 5.453 5.730 5.409 5.566 220,821 +0.12(+2.17%)
Mar 16, 2012 5.442 5.490 5.362 5.448 352,804 +0.03(+0.60%)
Mar 15, 2012 5.319 5.434 5.273 5.415 273,907 +0.09(+1.77%)
Mar 14, 2012 5.136 5.375 5.090 5.321 260,787 +0.19(+3.61%)
Mar 13, 2012 5.020 5.160 4.991 5.136 199,415 +0.18(+3.58%)
Mar 12, 2012 4.985 5.028 4.932 4.959 94,372 -0.01(-0.16%)
Mar 09, 2012 4.867 5.039 4.824 4.967 133,709 +0.09(+1.76%)
Mar 08, 2012 4.894 4.910 4.813 4.881 135,666 +0.02(+0.44%)
Mar 07, 2012 4.848 4.873 4.770 4.859 200,799 +0.05(+0.95%)
Mar 06, 2012 4.907 4.975 4.800 4.813 202,939 -0.17(-3.50%)
Mar 05, 2012 4.824 4.996 4.819 4.988 177,648 +0.15(+3.05%)
Mar 02, 2012 4.967 5.069 4.824 4.840 262,822 -0.13(-2.65%)
Mar 01, 2012 5.028 5.120 4.956 4.972 210,652 -0.01(-0.27%)
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%)
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.