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

Aaon Inc (NQ: AAON )

72.48 +0.13 (+0.18%)
Streaming Delayed Price Updated: 2:08 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 (%)
Aug 30, 2013 9.820 9.865 9.524 9.598 0 -0.26(-2.63%)
Aug 29, 2013 9.696 9.890 9.610 9.857 114,849 +0.15(+1.57%)
Aug 28, 2013 9.594 9.816 9.594 9.705 0 +0.07(+0.77%)
Aug 27, 2013 9.952 10.02 9.569 9.631 129,736 -0.43(-4.26%)
Aug 26, 2013 10.12 10.33 10.01 10.06 0 -0.05(-0.45%)
Aug 23, 2013 10.23 10.31 9.985 10.10 0 -0.13(-1.25%)
Aug 22, 2013 9.993 10.33 9.853 10.23 164,290 +0.28(+2.85%)
Aug 21, 2013 9.960 10.10 9.853 9.947 0 -0.04(-0.37%)
Aug 20, 2013 9.923 10.11 9.878 9.985 161,165 +0.05(+0.50%)
Aug 19, 2013 10.07 10.19 9.906 9.935 201,412 -0.18(-1.79%)
Aug 16, 2013 10.16 10.36 10.10 10.12 0 -0.09(-0.85%)
Aug 15, 2013 10.38 10.45 10.15 10.20 213,983 -0.30(-2.90%)
Aug 14, 2013 10.41 10.58 10.33 10.51 206,470 +0.07(+0.63%)
Aug 13, 2013 10.46 10.61 10.30 10.44 187,207 -0.02(-0.20%)
Aug 12, 2013 10.05 10.50 10.04 10.46 326,459 +0.35(+3.50%)
Aug 09, 2013 9.878 10.21 9.803 10.11 347,632 +0.22(+2.25%)
Aug 08, 2013 9.585 9.890 9.445 9.886 465,599 +0.34(+3.53%)
Aug 07, 2013 9.466 9.581 9.445 9.548 207,936 +0.08(+0.87%)
Aug 06, 2013 9.536 9.548 9.458 9.466 493,770 -0.07(-0.73%)
Aug 05, 2013 9.433 9.552 9.281 9.536 146,186 +0.12(+1.22%)
Aug 02, 2013 9.240 9.458 9.240 9.421 381,901 +0.16(+1.69%)
Aug 01, 2013 8.939 9.322 8.865 9.264 577,530 +0.39(+4.36%)
Jul 31, 2013 8.849 8.997 8.828 8.877 0 +0.07(+0.75%)
Jul 30, 2013 9.203 9.268 8.770 8.812 0 -0.36(-3.90%)
Jul 29, 2013 9.433 9.462 9.161 9.170 0 -0.27(-2.83%)
Jul 26, 2013 9.437 9.503 9.375 9.437 0 -0.11(-1.16%)
Jul 25, 2013 8.838 9.610 8.838 9.548 0 +0.12(+1.31%)
Jul 24, 2013 9.561 9.561 9.401 9.425 0 -0.11(-1.17%)
Jul 23, 2013 9.676 9.684 9.528 9.536 0 -0.13(-1.36%)
Jul 22, 2013 9.631 9.783 9.569 9.668 0 -0.12(-1.18%)
Jul 19, 2013 9.873 9.880 9.738 9.783 0 -0.09(-0.88%)
Jul 18, 2013 9.869 9.943 9.729 9.869 0 +0.04(+0.42%)
Jul 17, 2013 10.48 10.59 9.791 9.828 530,415 -0.56(-5.35%)
Jul 16, 2013 10.52 10.53 10.35 10.38 0 -0.16(-1.48%)
Jul 15, 2013 10.62 11.07 10.53 10.54 0 -0.01(-0.12%)
Jul 12, 2013 10.12 10.63 10.09 10.55 0 +0.39(+3.85%)
Jul 11, 2013 10.21 10.27 10.08 10.16 0 +0.09(+0.90%)
Jul 10, 2013 10.13 10.15 9.931 10.07 0 -0.12(-1.17%)
Jul 09, 2013 9.779 10.21 9.758 10.19 0 +0.43(+4.43%)
Jul 08, 2013 9.878 10.07 9.721 9.758 362,140 -0.05(-0.46%)
Jul 05, 2013 9.515 9.803 9.374 9.803 0 +0.50(+5.35%)
Jul 03, 2013 9.310 9.426 9.161 9.305 0 -0.02(-0.19%)
Jul 02, 2013 9.310 9.436 9.236 9.323 445,009 +0.00(+0.00%)
Jul 01, 2013 9.150 9.370 9.074 9.323 0 +0.25(+2.72%)
Jun 28, 2013 9.085 9.268 8.780 9.076 710,484 -0.05(-0.60%)
Jun 27, 2013 8.901 9.192 8.854 9.131 0 +0.31(+3.48%)
Jun 26, 2013 8.947 9.024 8.799 8.824 0 -0.08(-0.89%)
Jun 25, 2013 8.865 8.953 8.766 8.903 0 +0.15(+1.66%)
Jun 24, 2013 8.552 8.846 8.308 8.758 0 +0.10(+1.14%)
Jun 21, 2013 8.805 8.903 8.412 8.659 645,985 -0.16(-1.84%)
Jun 20, 2013 8.816 8.939 8.643 8.821 0 -0.13(-1.50%)
Jun 19, 2013 9.068 9.118 8.953 8.956 0 -0.09(-0.94%)
Jun 18, 2013 8.884 9.126 8.829 9.041 0 +0.20(+2.23%)
Jun 17, 2013 8.934 9.035 8.802 8.843 0 -0.01(-0.15%)
Jun 14, 2013 8.953 9.011 8.829 8.857 0 -0.09(-0.95%)
Jun 13, 2013 8.764 9.054 8.716 8.942 265,281 +0.16(+1.78%)
Jun 12, 2013 8.668 8.816 8.558 8.786 219,173 +0.16(+1.84%)
Jun 11, 2013 8.607 8.728 8.506 8.626 196,008 -0.04(-0.41%)
Jun 10, 2013 8.711 8.947 8.599 8.662 0 -0.04(-0.50%)
Jun 07, 2013 8.919 9.037 8.692 8.706 0 -0.18(-2.06%)
Jun 06, 2013 8.517 8.932 8.517 8.889 344,982 +0.34(+4.03%)
Jun 05, 2013 8.766 8.925 8.517 8.544 0 -0.26(-2.92%)
Jun 04, 2013 8.812 8.936 8.736 8.802 0 -0.03(-0.34%)
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.