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 (%)
Jul 29, 2011 5.841 6.100 5.817 6.060 196,673 +0.16(+2.76%)
Jul 28, 2011 5.870 6.334 5.699 5.897 168,499 +0.01(+0.18%)
Jul 27, 2011 5.961 6.108 5.868 5.886 229,118 -0.17(-2.82%)
Jul 26, 2011 6.204 6.226 6.039 6.057 155,520 -0.15(-2.49%)
Jul 25, 2011 6.252 6.383 6.202 6.212 140,265 -0.12(-1.90%)
Jul 22, 2011 6.349 6.413 6.271 6.332 119,703 -0.04(-0.59%)
Jul 21, 2011 6.359 6.474 6.170 6.370 128,625 +0.03(+0.46%)
Jul 20, 2011 6.354 6.370 6.152 6.340 85,597 -0.00(-0.04%)
Jul 19, 2011 6.252 6.365 6.132 6.343 159,973 +0.15(+2.42%)
Jul 18, 2011 6.266 6.290 6.143 6.194 151,190 -0.06(-1.02%)
Jul 15, 2011 6.279 6.338 6.196 6.258 145,789 -0.01(-0.17%)
Jul 14, 2011 6.335 6.405 6.252 6.268 239,650 -0.07(-1.05%)
Jul 13, 2011 6.116 6.357 6.116 6.335 310,475 +0.27(+4.45%)
Jul 12, 2011 6.009 6.127 6.009 6.065 165,030 +0.07(+1.11%)
Jul 11, 2011 6.084 6.084 5.957 5.998 228,306 -0.13(-2.05%)
Jul 08, 2011 6.121 6.196 6.095 6.124 160,613 -0.07(-1.12%)
Jul 07, 2011 6.095 6.258 6.073 6.194 133,536 +0.14(+2.25%)
Jul 06, 2011 5.953 6.071 5.953 6.057 109,224 +0.09(+1.48%)
Jul 05, 2011 5.950 5.974 5.857 5.969 170,614 +0.05(+0.77%)
Jul 01, 2011 5.854 5.990 5.817 5.924 192,485 +0.09(+1.51%)
Jun 30, 2011 5.894 5.950 5.830 5.836 208,455 -0.04(-0.68%)
Jun 29, 2011 5.924 6.220 5.798 5.876 164,004 -0.05(-0.86%)
Jun 28, 2011 5.892 5.942 5.870 5.926 176,579 +0.04(+0.64%)
Jun 27, 2011 5.742 5.900 5.683 5.889 235,394 +0.21(+3.72%)
Jun 24, 2011 5.830 5.830 5.648 5.678 406,574 -0.14(-2.43%)
Jun 23, 2011 5.769 5.836 5.659 5.819 216,434 +0.01(+0.23%)
Jun 22, 2011 6.044 6.055 5.806 5.806 167,507 -0.26(-4.23%)
Jun 21, 2011 6.073 6.103 5.972 6.063 506,659 +0.01(+0.09%)
Jun 20, 2011 5.972 6.057 5.846 6.057 221,887 +0.16(+2.67%)
Jun 17, 2011 5.892 6.263 5.678 5.900 784,607 +0.04(+0.64%)
Jun 16, 2011 5.691 5.897 5.691 5.862 239,257 +0.16(+2.76%)
Jun 15, 2011 5.614 5.753 5.614 5.705 174,121 +0.03(+0.47%)
Jun 14, 2011 5.654 5.713 5.574 5.678 228,774 +0.10(+1.80%)
Jun 13, 2011 5.504 5.640 5.363 5.577 966,153 +0.11(+1.99%)
Jun 10, 2011 5.616 5.627 5.453 5.469 242,588 -0.17(-2.94%)
Jun 09, 2011 5.697 5.721 5.634 5.634 109,443 -0.04(-0.66%)
Jun 08, 2011 5.734 5.780 5.670 5.672 256,802 -0.09(-1.52%)
Jun 07, 2011 5.720 5.832 5.700 5.759 371,660 +0.09(+1.63%)
Jun 06, 2011 5.603 5.676 5.591 5.667 177,867 +0.05(+0.91%)
Jun 03, 2011 5.610 5.677 5.605 5.615 260,259 +0.01(+0.09%)
May 24, 2011 5.677 5.846 5.599 5.610 419,001 -0.13(-2.25%)
May 23, 2011 5.679 5.794 5.679 5.739 182,022 -0.02(-0.31%)
May 20, 2011 5.796 5.819 5.709 5.757 170,331 -0.07(-1.13%)
May 19, 2011 5.824 5.963 5.739 5.823 147,389 +0.02(+0.34%)
May 18, 2011 5.832 5.832 5.783 5.803 114,382 +0.04(+0.71%)
May 17, 2011 5.734 5.803 5.734 5.762 110,165 +0.00(+0.03%)
May 16, 2011 5.720 5.798 5.713 5.761 296,805 +0.03(+0.49%)
May 13, 2011 5.934 5.947 5.725 5.732 139,847 -0.19(-3.23%)
May 12, 2011 5.809 5.979 5.796 5.924 110,746 +0.10(+1.64%)
May 11, 2011 5.787 5.858 5.787 5.828 286,531 +0.00(+0.06%)
May 10, 2011 5.722 5.826 5.699 5.824 201,385 +0.13(+2.24%)
May 09, 2011 5.644 5.716 5.580 5.697 174,763 +0.07(+1.20%)
May 06, 2011 5.738 5.775 5.621 5.630 214,917 -0.06(-1.00%)
May 05, 2011 5.607 5.846 5.468 5.686 443,247 +0.11(+1.90%)
May 04, 2011 5.715 5.715 5.548 5.580 114,805 -0.11(-1.87%)
May 03, 2011 5.766 5.787 5.610 5.686 255,471 -0.09(-1.62%)
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.