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

Aaon Inc (NQ: AAON )

107.09 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 28, 2011 5.755 5.863 5.651 5.711 308,732 +0.03(+0.46%)
Feb 25, 2011 5.620 5.765 5.569 5.685 353,766 +0.06(+1.13%)
Feb 24, 2011 5.597 5.733 5.588 5.621 258,989 +0.01(+0.13%)
Feb 23, 2011 5.497 5.670 5.497 5.614 288,863 -0.06(-1.05%)
Feb 22, 2011 5.677 5.766 5.652 5.673 139,278 -0.08(-1.39%)
Feb 18, 2011 5.709 5.822 5.566 5.753 214,046 +0.10(+1.78%)
Feb 17, 2011 5.592 5.675 5.508 5.653 290,137 +0.03(+0.53%)
Feb 16, 2011 5.577 5.646 5.506 5.623 228,115 +0.09(+1.55%)
Feb 15, 2011 5.389 5.579 5.389 5.538 646,822 +0.11(+2.09%)
Feb 14, 2011 5.352 5.459 5.287 5.424 123,753 +0.05(+1.00%)
Feb 11, 2011 5.125 5.387 5.114 5.370 282,648 +0.21(+4.11%)
Feb 10, 2011 5.106 5.173 5.061 5.158 138,010 +0.03(+0.51%)
Feb 09, 2011 5.101 5.154 5.091 5.132 104,658 +0.00(+0.00%)
Feb 08, 2011 5.047 5.132 5.009 5.132 67,757 +0.09(+1.88%)
Feb 07, 2011 5.008 5.054 4.986 5.037 254,430 +0.02(+0.45%)
Feb 04, 2011 4.980 5.054 4.924 5.015 126,516 +0.01(+0.30%)
Feb 03, 2011 4.959 5.078 4.931 5.000 62,054 -0.06(-1.10%)
Feb 02, 2011 5.134 5.162 5.005 5.056 67,021 -0.11(-2.16%)
Feb 01, 2011 5.043 5.168 5.021 5.168 194,231 +0.16(+3.16%)
Jan 31, 2011 4.980 5.063 4.944 5.009 201,096 +0.09(+1.85%)
Jan 28, 2011 5.210 5.210 4.885 4.918 217,277 -0.29(-5.61%)
Jan 27, 2011 5.201 5.246 5.125 5.210 94,970 +0.01(+0.25%)
Jan 26, 2011 5.009 5.205 4.961 5.197 391,978 +0.20(+3.98%)
Jan 25, 2011 5.011 5.024 4.942 4.998 95,368 -0.05(-0.96%)
Jan 24, 2011 4.978 5.110 4.978 5.047 119,522 +0.08(+1.57%)
Jan 21, 2011 5.115 5.115 4.957 4.968 176,888 -0.11(-2.13%)
Jan 20, 2011 4.978 5.186 4.931 5.076 426,099 +0.11(+2.13%)
Jan 19, 2011 5.156 5.156 4.963 4.970 222,616 -0.20(-3.85%)
Jan 18, 2011 5.145 5.194 5.096 5.169 96,277 -0.00(-0.07%)
Jan 14, 2011 5.154 5.179 5.106 5.173 319,436 +0.03(+0.54%)
Jan 13, 2011 5.115 5.145 5.060 5.145 176,646 +0.04(+0.80%)
Jan 12, 2011 5.106 5.173 5.078 5.104 231,835 +0.05(+0.99%)
Jan 11, 2011 5.050 5.112 4.965 5.054 230,470 +0.04(+0.74%)
Jan 10, 2011 4.935 5.017 4.887 5.017 276,428 +0.04(+0.78%)
Jan 07, 2011 5.195 5.195 4.933 4.978 284,965 -0.22(-4.19%)
Jan 06, 2011 5.242 5.253 5.162 5.195 171,356 -0.06(-1.13%)
Jan 05, 2011 5.227 5.303 5.149 5.255 379,269 +0.03(+0.53%)
Jan 04, 2011 5.419 5.419 5.203 5.227 105,512 -0.17(-3.14%)
Jan 03, 2011 5.313 5.409 5.305 5.396 553,916 +0.15(+2.84%)
Dec 31, 2010 5.357 5.359 5.233 5.247 138,961 -0.12(-2.22%)
Dec 30, 2010 5.396 5.411 5.367 5.367 144,531 +0.00(+0.00%)
Dec 29, 2010 5.355 5.394 5.355 5.367 50,479 +0.01(+0.28%)
Dec 28, 2010 5.411 5.441 5.350 5.352 139,864 -0.04(-0.72%)
Dec 27, 2010 5.354 5.448 5.354 5.391 142,628 +0.01(+0.14%)
Dec 23, 2010 5.354 5.420 5.314 5.383 194,639 +0.04(+0.77%)
Dec 22, 2010 5.370 5.389 5.339 5.342 197,962 -0.00(-0.07%)
Dec 21, 2010 5.378 5.404 5.337 5.346 561,104 +0.01(+0.10%)
Dec 20, 2010 5.344 5.394 5.136 5.340 278,756 +0.05(+0.91%)
Dec 17, 2010 5.370 5.385 5.277 5.292 797,848 -0.06(-1.18%)
Dec 16, 2010 5.247 5.365 5.247 5.355 161,879 +0.11(+2.09%)
Dec 15, 2010 5.300 5.394 5.208 5.246 196,241 -0.08(-1.43%)
Dec 14, 2010 5.385 5.402 5.281 5.322 248,259 -0.03(-0.49%)
Dec 13, 2010 5.396 5.420 5.348 5.348 632,302 -0.05(-0.90%)
Dec 10, 2010 5.435 5.456 5.346 5.396 314,033 -0.05(-0.87%)
Dec 09, 2010 5.499 5.499 5.372 5.444 287,288 +0.01(+0.12%)
Dec 08, 2010 5.344 5.513 5.340 5.437 298,754 +0.10(+1.86%)
Dec 07, 2010 5.115 5.346 5.106 5.338 263,978 +0.23(+4.54%)
Dec 06, 2010 5.013 5.115 4.998 5.106 121,350 +0.07(+1.33%)
Dec 03, 2010 4.968 5.076 4.924 5.039 107,394 +0.04(+0.74%)
Dec 02, 2010 4.954 5.078 4.954 5.002 174,077 +0.04(+0.82%)
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.