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 (%)
Dec 31, 2009 3.669 3.615 3.615 3.615 960,794 -0.07(-1.81%)
Dec 30, 2009 3.682 3.700 3.632 3.682 215,769 -0.02(-0.50%)
Dec 29, 2009 3.641 3.709 3.617 3.700 317,827 +0.05(+1.37%)
Dec 28, 2009 3.682 3.682 3.624 3.650 138,447 -0.04(-1.01%)
Dec 24, 2009 3.650 3.689 3.650 3.687 40,308 +0.04(+1.12%)
Dec 23, 2009 3.648 3.695 3.620 3.646 261,021 -0.03(-0.76%)
Dec 22, 2009 3.700 3.706 3.645 3.674 206,268 -0.03(-0.80%)
Dec 21, 2009 3.683 3.706 3.609 3.704 263,107 +0.03(+0.81%)
Dec 18, 2009 3.619 3.674 3.600 3.674 945,940 +0.06(+1.59%)
Dec 17, 2009 3.552 3.617 3.524 3.617 407,987 +0.05(+1.40%)
Dec 16, 2009 3.567 3.572 3.535 3.567 311,104 +0.04(+1.05%)
Dec 15, 2009 3.563 3.576 3.528 3.530 295,910 -0.03(-0.89%)
Dec 14, 2009 3.552 3.580 3.518 3.561 354,847 +0.03(+0.95%)
Dec 11, 2009 3.470 3.535 3.431 3.528 233,399 +0.08(+2.20%)
Dec 10, 2009 3.455 3.462 3.429 3.452 443,205 -0.01(-0.40%)
Dec 09, 2009 3.497 3.504 3.432 3.465 641,565 -0.01(-0.32%)
Dec 08, 2009 3.528 3.573 3.449 3.477 495,394 -0.06(-1.83%)
Dec 07, 2009 3.575 3.588 3.527 3.541 267,357 -0.02(-0.67%)
Dec 04, 2009 3.658 3.697 3.547 3.565 636,157 -0.01(-0.36%)
Dec 03, 2009 3.656 3.656 3.575 3.578 406,608 -0.06(-1.53%)
Dec 02, 2009 3.536 3.678 3.536 3.634 708,489 +0.11(+3.04%)
Dec 01, 2009 3.538 3.593 3.441 3.527 1,020,785 +0.02(+0.58%)
Nov 30, 2009 3.501 3.539 3.436 3.506 766,787 -0.01(-0.37%)
Nov 27, 2009 3.482 3.578 3.482 3.519 142,767 -0.06(-1.81%)
Nov 25, 2009 3.614 3.619 3.571 3.584 240,158 -0.04(-1.12%)
Nov 24, 2009 3.656 3.656 3.554 3.625 153,938 -0.02(-0.66%)
Nov 23, 2009 3.643 3.725 3.623 3.649 387,793 +0.02(+0.61%)
Nov 20, 2009 3.628 3.684 3.551 3.626 319,194 -0.01(-0.41%)
Nov 19, 2009 3.697 3.745 3.602 3.641 414,792 -0.09(-2.29%)
Nov 18, 2009 3.756 3.763 3.665 3.726 313,808 -0.05(-1.23%)
Nov 17, 2009 3.771 3.819 3.686 3.773 407,078 -0.03(-0.68%)
Nov 16, 2009 3.712 3.813 3.704 3.799 508,856 +0.13(+3.48%)
Nov 13, 2009 3.658 3.676 3.619 3.671 425,434 +0.01(+0.30%)
Nov 12, 2009 3.732 3.795 3.639 3.660 386,453 -0.06(-1.49%)
Nov 11, 2009 3.713 3.730 3.693 3.715 220,555 +0.02(+0.45%)
Nov 10, 2009 3.647 3.702 3.647 3.699 401,552 +0.02(+0.65%)
Nov 09, 2009 3.610 3.678 3.604 3.675 345,858 +0.08(+2.21%)
Nov 06, 2009 3.514 3.610 3.512 3.595 482,397 +0.04(+1.15%)
Nov 05, 2009 3.504 3.565 3.456 3.554 360,697 +0.07(+2.02%)
Nov 04, 2009 3.547 3.547 3.449 3.484 1,345,474 -0.04(-1.00%)
Nov 03, 2009 3.438 3.527 3.417 3.519 500,196 +0.06(+1.88%)
Nov 02, 2009 3.365 3.486 3.362 3.454 519,778 +0.12(+3.61%)
Oct 30, 2009 3.406 3.440 3.332 3.334 487,302 -0.09(-2.65%)
Oct 29, 2009 3.401 3.504 3.369 3.425 307,380 +0.03(+0.82%)
Oct 28, 2009 3.525 3.562 3.386 3.397 292,076 -0.12(-3.47%)
Oct 27, 2009 3.504 3.562 3.504 3.519 323,262 +0.01(+0.42%)
Oct 26, 2009 3.525 3.601 3.501 3.504 368,135 -0.01(-0.21%)
Oct 23, 2009 3.521 3.562 3.499 3.512 380,446 -0.05(-1.40%)
Oct 22, 2009 3.523 3.578 3.490 3.562 331,375 +0.06(+1.58%)
Oct 21, 2009 3.469 3.580 3.458 3.506 610,763 +0.02(+0.53%)
Oct 20, 2009 3.486 3.501 3.449 3.488 372,489 -0.01(-0.37%)
Oct 19, 2009 3.506 3.506 3.388 3.501 589,469 +0.02(+0.53%)
Oct 16, 2009 3.465 3.527 3.428 3.482 275,681 +0.00(+0.05%)
Oct 15, 2009 3.443 3.499 3.427 3.480 279,765 +0.00(+0.11%)
Oct 14, 2009 3.445 3.499 3.434 3.477 328,501 +0.08(+2.40%)
Oct 13, 2009 3.469 3.469 3.360 3.395 353,891 -0.07(-1.98%)
Oct 12, 2009 3.495 3.527 3.462 3.464 334,703 +0.00(+0.05%)
Oct 09, 2009 3.423 3.486 3.377 3.462 638,907 +0.05(+1.41%)
Oct 08, 2009 3.543 3.558 3.404 3.414 658,824 -0.09(-2.69%)
Oct 07, 2009 3.491 3.556 3.447 3.508 1,396,500 -0.00(-0.11%)
Oct 06, 2009 3.527 3.534 3.464 3.512 479,253 +0.02(+0.69%)
Oct 05, 2009 3.525 3.823 3.460 3.488 510,141 -0.04(-1.10%)
Oct 02, 2009 3.545 3.582 3.523 3.527 526,601 -0.04(-1.14%)
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.