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 (%)
Nov 30, 2012 6.047 6.089 5.878 5.921 273,564 -0.10(-1.64%)
Nov 29, 2012 5.985 6.129 5.977 6.019 763,494 +0.04(+0.62%)
Nov 28, 2012 5.876 6.010 5.786 5.982 390,183 +0.10(+1.62%)
Nov 27, 2012 5.755 5.898 5.755 5.887 336,535 +0.11(+1.89%)
Nov 26, 2012 5.685 5.786 5.668 5.778 131,424 +0.06(+0.98%)
Nov 23, 2012 5.716 5.764 5.660 5.721 40,716 +0.03(+0.49%)
Nov 21, 2012 5.668 5.710 5.601 5.693 90,283 +0.03(+0.54%)
Nov 20, 2012 5.452 5.713 5.410 5.663 409,239 +0.18(+3.27%)
Nov 19, 2012 5.413 5.548 5.301 5.483 239,787 +0.12(+2.25%)
Nov 16, 2012 5.273 5.408 5.194 5.363 410,074 +0.06(+1.11%)
Nov 15, 2012 5.329 5.579 5.270 5.304 271,664 -0.03(-0.63%)
Nov 14, 2012 5.455 5.455 5.335 5.337 124,907 -0.09(-1.70%)
Nov 13, 2012 5.464 5.483 5.388 5.430 116,203 +0.02(+0.36%)
Nov 12, 2012 5.354 5.696 5.354 5.410 219,928 +0.06(+1.15%)
Nov 09, 2012 5.486 5.626 5.329 5.349 214,392 -0.18(-3.29%)
Nov 08, 2012 5.615 5.747 5.489 5.531 394,567 -0.06(-1.00%)
Nov 07, 2012 5.710 5.741 5.545 5.587 213,136 -0.21(-3.63%)
Nov 06, 2012 5.834 5.898 5.755 5.797 165,834 +0.03(+0.53%)
Nov 05, 2012 5.688 5.884 5.688 5.766 87,422 +0.06(+1.08%)
Nov 02, 2012 5.901 5.901 5.705 5.705 90,583 -0.19(-3.14%)
Nov 01, 2012 5.870 5.901 5.828 5.890 164,379 +0.01(+0.14%)
Oct 31, 2012 5.792 5.974 5.747 5.881 264,726 +0.07(+1.21%)
Oct 26, 2012 5.691 5.811 5.811 5.811 204,403 +0.14(+2.42%)
Oct 25, 2012 5.705 5.750 5.595 5.674 86,716 +0.01(+0.10%)
Oct 24, 2012 5.727 5.747 5.590 5.668 81,836 -0.05(-0.83%)
Oct 23, 2012 5.542 5.741 5.528 5.716 157,908 +0.20(+3.61%)
Oct 19, 2012 5.416 5.539 5.385 5.517 181,405 +0.04(+0.77%)
Oct 18, 2012 5.464 5.548 5.444 5.475 119,945 +0.02(+0.31%)
Oct 17, 2012 5.422 5.550 5.369 5.458 170,803 +0.03(+0.57%)
Oct 16, 2012 5.337 5.458 5.265 5.427 373,991 +0.14(+2.65%)
Oct 15, 2012 5.186 5.298 5.141 5.287 271,978 +0.12(+2.28%)
Oct 12, 2012 5.284 5.323 5.144 5.169 146,097 -0.10(-1.86%)
Oct 11, 2012 5.422 5.422 5.256 5.267 107,838 -0.09(-1.73%)
Oct 10, 2012 5.326 5.402 5.315 5.360 82,642 +0.04(+0.84%)
Oct 09, 2012 5.475 5.475 5.304 5.315 210,222 -0.17(-3.07%)
Oct 08, 2012 5.466 5.570 5.466 5.483 26,504 -0.03(-0.56%)
Oct 05, 2012 5.410 5.598 5.405 5.514 204,617 +0.11(+1.97%)
Oct 04, 2012 5.444 5.455 5.318 5.408 88,628 -0.03(-0.57%)
Oct 03, 2012 5.399 5.464 5.326 5.438 202,798 +0.03(+0.57%)
Oct 02, 2012 5.475 5.514 5.363 5.408 117,580 -0.05(-0.98%)
Oct 01, 2012 5.573 5.607 5.399 5.461 106,179 -0.06(-1.07%)
Sep 28, 2012 5.562 5.593 5.501 5.520 216,154 -0.07(-1.25%)
Sep 27, 2012 5.525 5.607 5.448 5.590 257,227 +0.11(+2.10%)
Sep 26, 2012 5.525 5.604 5.455 5.475 228,647 -0.02(-0.36%)
Sep 25, 2012 5.719 5.719 5.450 5.494 268,400 -0.19(-3.31%)
Sep 24, 2012 5.587 5.702 5.567 5.682 317,471 +0.08(+1.35%)
Sep 21, 2012 5.607 5.640 5.422 5.607 403,157 +0.08(+1.42%)
Sep 20, 2012 5.623 5.623 5.517 5.528 100,903 -0.15(-2.62%)
Sep 19, 2012 5.750 5.772 5.604 5.677 164,657 -0.05(-0.83%)
Sep 18, 2012 5.570 5.736 5.562 5.724 189,243 +0.13(+2.30%)
Sep 17, 2012 5.682 5.702 5.559 5.595 123,305 -0.14(-2.40%)
Sep 14, 2012 5.475 5.747 5.408 5.733 319,248 +0.30(+5.47%)
Sep 13, 2012 5.253 5.464 5.166 5.436 272,121 +0.18(+3.47%)
Sep 12, 2012 5.343 5.343 5.206 5.253 103,796 -0.10(-1.88%)
Sep 11, 2012 5.307 5.382 5.265 5.354 107,342 +0.04(+0.74%)
Sep 10, 2012 5.326 5.377 5.259 5.315 148,290 +0.00(+0.00%)
Sep 07, 2012 5.309 5.346 5.234 5.315 125,963 +0.04(+0.69%)
Sep 06, 2012 5.200 5.309 5.141 5.279 215,109 +0.13(+2.50%)
Sep 05, 2012 5.138 5.210 5.082 5.150 234,222 -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.