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

Aaon Inc (NQ: AAON )

89.65 +1.09 (+1.23%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 24, 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 (%)
Mar 28, 2013 7.546 7.738 7.470 7.554 445,034 +0.04(+0.51%)
Mar 27, 2013 7.429 7.576 7.382 7.516 213,722 +0.07(+0.92%)
Mar 26, 2013 7.527 7.590 7.398 7.448 259,396 -0.02(-0.26%)
Mar 25, 2013 7.530 7.639 7.439 7.467 274,337 +0.00(+0.04%)
Mar 22, 2013 7.439 7.522 7.415 7.464 108,636 +0.03(+0.44%)
Mar 21, 2013 7.412 7.533 7.378 7.431 375,534 -0.00(-0.04%)
Mar 20, 2013 7.193 7.464 7.182 7.434 601,455 +0.25(+3.43%)
Mar 19, 2013 7.188 7.215 7.171 7.188 258,110 -0.01(-0.08%)
Mar 18, 2013 7.157 7.234 7.155 7.193 429,834 +0.04(+0.50%)
Mar 15, 2013 7.147 7.237 7.119 7.157 483,962 +0.01(+0.11%)
Mar 14, 2013 6.979 7.174 6.728 7.149 898,052 +0.17(+2.39%)
Mar 13, 2013 6.826 7.023 6.823 6.982 213,967 +0.19(+2.74%)
Mar 12, 2013 6.873 6.886 6.758 6.796 253,564 -0.07(-1.04%)
Mar 11, 2013 6.826 6.900 6.807 6.867 213,934 +0.01(+0.16%)
Mar 08, 2013 6.900 6.938 6.832 6.856 290,110 +0.04(+0.52%)
Mar 07, 2013 6.780 6.834 6.710 6.821 225,424 +0.07(+1.10%)
Mar 06, 2013 6.777 6.777 6.689 6.747 142,623 +0.00(+0.00%)
Mar 05, 2013 6.673 6.809 6.648 6.747 192,230 +0.10(+1.44%)
Mar 04, 2013 6.572 6.670 6.514 6.651 223,013 -0.04(-0.65%)
Mar 01, 2013 6.561 6.719 6.539 6.695 130,198 +0.11(+1.62%)
Feb 28, 2013 6.629 6.733 6.561 6.588 356,919 -0.07(-1.03%)
Feb 27, 2013 6.544 6.747 6.503 6.656 223,002 +0.06(+0.93%)
Feb 26, 2013 6.563 6.714 6.528 6.595 452,145 +0.06(+0.86%)
Feb 25, 2013 6.684 6.700 6.533 6.539 474,653 -0.12(-1.81%)
Feb 22, 2013 6.585 6.714 6.528 6.659 195,148 +0.11(+1.76%)
Feb 21, 2013 6.495 6.577 6.495 6.544 255,492 +0.04(+0.55%)
Feb 20, 2013 6.626 6.695 6.500 6.509 378,576 -0.12(-1.86%)
Feb 19, 2013 6.544 6.645 6.539 6.632 393,583 +0.11(+1.76%)
Feb 15, 2013 6.577 6.577 6.498 6.517 263,596 -0.04(-0.67%)
Feb 14, 2013 6.539 6.569 6.448 6.561 145,811 -0.01(-0.12%)
Feb 13, 2013 6.563 6.572 6.498 6.569 164,203 +0.03(+0.42%)
Feb 12, 2013 6.489 6.563 6.476 6.541 203,632 +0.04(+0.67%)
Feb 11, 2013 6.511 6.552 6.421 6.498 280,443 +0.00(+0.04%)
Feb 08, 2013 6.487 6.547 6.413 6.495 105,141 +0.03(+0.47%)
Feb 07, 2013 6.489 6.563 6.396 6.465 216,367 -0.03(-0.51%)
Feb 06, 2013 6.328 6.498 6.328 6.498 571,876 +0.20(+3.17%)
Feb 04, 2013 6.298 6.347 6.229 6.298 259,429 -0.03(-0.48%)
Feb 01, 2013 6.273 6.333 6.243 6.328 182,555 +0.10(+1.63%)
Jan 31, 2013 6.174 6.246 6.164 6.226 330,605 +0.05(+0.80%)
Jan 30, 2013 6.229 6.229 6.147 6.177 155,263 -0.07(-1.14%)
Jan 29, 2013 6.172 6.257 6.161 6.248 322,315 +0.08(+1.29%)
Jan 28, 2013 6.180 6.248 6.136 6.169 214,310 -0.02(-0.27%)
Jan 25, 2013 6.355 6.363 6.164 6.185 324,718 -0.15(-2.38%)
Jan 24, 2013 6.142 6.388 6.114 6.336 289,804 +0.19(+3.03%)
Jan 23, 2013 6.229 6.238 6.114 6.150 128,971 -0.08(-1.36%)
Jan 22, 2013 6.221 6.240 6.128 6.235 245,540 +0.07(+1.07%)
Jan 18, 2013 6.065 6.194 6.051 6.169 232,465 +0.08(+1.35%)
Jan 17, 2013 6.018 6.095 6.010 6.087 114,052 +0.08(+1.32%)
Jan 16, 2013 6.081 6.101 5.983 6.007 116,236 -0.10(-1.66%)
Jan 15, 2013 6.161 6.229 6.081 6.109 121,868 -0.08(-1.37%)
Jan 14, 2013 6.084 6.199 6.038 6.194 577,661 +0.11(+1.85%)
Jan 11, 2013 6.040 6.110 6.029 6.081 160,814 +0.05(+0.86%)
Jan 10, 2013 5.988 6.049 5.901 6.029 218,291 +0.08(+1.38%)
Jan 09, 2013 5.903 5.980 5.903 5.947 151,340 +0.04(+0.74%)
Jan 08, 2013 5.901 5.939 5.805 5.903 167,369 +0.01(+0.23%)
Jan 07, 2013 5.917 5.969 5.876 5.890 214,128 -0.07(-1.10%)
Jan 04, 2013 5.953 5.975 5.881 5.955 229,288 +0.03(+0.51%)
Jan 03, 2013 5.819 6.005 5.780 5.925 559,492 +0.10(+1.74%)
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.