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 (%)
Oct 30, 2009 3.211 3.243 3.142 3.143 516,872 -0.09(-2.65%)
Oct 29, 2009 3.206 3.304 3.176 3.229 326,032 +0.03(+0.82%)
Oct 28, 2009 3.323 3.358 3.192 3.203 309,800 -0.12(-3.47%)
Oct 27, 2009 3.304 3.358 3.304 3.318 342,878 +0.01(+0.42%)
Oct 26, 2009 3.323 3.395 3.300 3.304 390,475 -0.01(-0.21%)
Oct 23, 2009 3.320 3.358 3.299 3.311 403,533 -0.05(-1.40%)
Oct 22, 2009 3.321 3.374 3.290 3.358 351,484 +0.05(+1.58%)
Oct 21, 2009 3.271 3.375 3.260 3.306 647,825 +0.02(+0.53%)
Oct 20, 2009 3.286 3.300 3.251 3.288 395,093 -0.01(-0.37%)
Oct 19, 2009 3.306 3.306 3.194 3.300 625,239 +0.02(+0.53%)
Oct 16, 2009 3.267 3.325 3.232 3.283 292,410 +0.00(+0.05%)
Oct 15, 2009 3.246 3.299 3.231 3.281 296,742 +0.00(+0.11%)
Oct 14, 2009 3.248 3.299 3.237 3.278 348,436 +0.08(+2.40%)
Oct 13, 2009 3.271 3.271 3.168 3.201 375,365 -0.06(-1.98%)
Oct 12, 2009 3.295 3.325 3.264 3.265 355,013 +0.00(+0.05%)
Oct 09, 2009 3.227 3.286 3.183 3.264 677,677 +0.05(+1.41%)
Oct 08, 2009 3.340 3.354 3.210 3.218 698,803 -0.09(-2.69%)
Oct 07, 2009 3.292 3.353 3.250 3.307 1,481,243 -0.00(-0.11%)
Oct 06, 2009 3.325 3.332 3.265 3.311 508,335 +0.02(+0.69%)
Oct 05, 2009 3.323 3.604 3.262 3.288 541,098 -0.04(-1.10%)
Oct 02, 2009 3.342 3.377 3.321 3.325 558,556 -0.04(-1.14%)
Oct 01, 2009 3.498 3.534 3.356 3.363 422,372 -0.14(-4.03%)
Sep 30, 2009 3.560 3.587 3.491 3.505 867,813 -0.04(-1.23%)
Sep 29, 2009 3.602 3.602 3.534 3.548 854,113 -0.04(-1.12%)
Sep 28, 2009 3.559 3.639 3.559 3.588 409,440 +0.04(+1.08%)
Sep 25, 2009 3.569 3.625 3.529 3.550 448,763 -0.04(-1.02%)
Sep 24, 2009 3.609 3.637 3.569 3.587 284,652 -0.01(-0.24%)
Sep 23, 2009 3.621 3.658 3.595 3.595 700,854 -0.01(-0.34%)
Sep 22, 2009 3.656 3.679 3.594 3.607 450,362 -0.03(-0.91%)
Sep 21, 2009 3.639 3.656 3.489 3.641 267,612 -0.02(-0.62%)
Sep 18, 2009 3.676 3.700 3.651 3.663 750,823 +0.00(+0.00%)
Sep 17, 2009 3.642 3.738 3.632 3.663 463,809 +0.03(+0.72%)
Sep 16, 2009 3.594 3.646 3.553 3.637 3,062,900 +0.04(+1.21%)
Sep 15, 2009 3.559 3.595 3.527 3.594 676,337 +0.05(+1.38%)
Sep 14, 2009 3.531 3.553 3.520 3.545 289,551 -0.00(-0.05%)
Sep 11, 2009 3.517 3.552 3.480 3.546 353,810 +0.05(+1.30%)
Sep 10, 2009 3.477 3.515 3.447 3.501 685,756 +0.02(+0.55%)
Sep 09, 2009 3.510 3.546 3.471 3.482 421,060 -0.04(-1.14%)
Sep 08, 2009 3.559 3.573 3.488 3.522 304,277 -0.02(-0.69%)
Sep 04, 2009 3.573 3.594 3.508 3.546 374,128 -0.02(-0.68%)
Sep 03, 2009 3.569 3.574 3.492 3.571 394,594 +0.01(+0.20%)
Sep 02, 2009 3.613 3.644 3.550 3.564 429,998 -0.06(-1.59%)
Sep 01, 2009 3.648 3.717 3.592 3.621 375,640 -0.02(-0.62%)
Aug 31, 2009 3.684 3.761 3.637 3.644 466,904 -0.06(-1.69%)
Aug 28, 2009 3.826 3.826 3.683 3.707 550,208 -0.10(-2.57%)
Aug 27, 2009 3.813 3.824 3.710 3.805 344,860 -0.02(-0.55%)
Aug 26, 2009 3.815 3.834 3.780 3.826 247,186 -0.01(-0.14%)
Aug 25, 2009 3.824 3.840 3.784 3.831 647,539 +0.05(+1.20%)
Aug 24, 2009 3.808 3.833 3.763 3.786 425,793 -0.01(-0.28%)
Aug 21, 2009 3.798 3.840 3.745 3.796 838,935 +0.01(+0.23%)
Aug 20, 2009 3.784 3.803 3.740 3.787 513,681 +0.02(+0.60%)
Aug 19, 2009 3.840 3.864 3.670 3.765 1,058,062 -0.02(-0.60%)
Aug 18, 2009 3.805 3.895 3.723 3.787 10,142,792 +0.06(+1.73%)
Aug 17, 2009 3.717 3.751 3.683 3.723 503,545 -0.07(-1.75%)
Aug 14, 2009 3.803 3.829 3.702 3.789 645,608 -0.04(-1.00%)
Aug 13, 2009 3.864 3.864 3.770 3.827 855,413 -0.01(-0.18%)
Aug 12, 2009 3.735 3.876 3.630 3.834 2,742,780 +0.37(+10.57%)
Aug 11, 2009 3.518 3.635 3.443 3.468 300,220 -0.08(-2.26%)
Aug 10, 2009 3.595 3.595 3.510 3.548 246,911 -0.08(-2.26%)
Aug 07, 2009 3.585 3.700 3.546 3.630 416,419 +0.11(+3.02%)
Aug 06, 2009 3.627 3.674 3.489 3.524 211,719 -0.10(-2.70%)
Aug 05, 2009 3.665 3.681 3.593 3.621 701,891 -0.05(-1.28%)
Aug 04, 2009 3.574 3.669 3.534 3.669 515,652 +0.09(+2.54%)
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.