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

Aaon Inc (NQ: AAON )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2010 4.333 4.354 4.261 4.312 574,409 -0.02(-0.48%)
May 27, 2010 4.158 4.338 4.090 4.333 544,865 +0.27(+6.53%)
May 26, 2010 4.097 4.141 4.045 4.067 480,424 +0.00(+0.04%)
May 25, 2010 4.029 4.088 3.960 4.066 373,847 -0.02(-0.51%)
May 24, 2010 4.181 4.211 4.074 4.087 387,617 -0.11(-2.62%)
May 21, 2010 4.111 4.212 4.106 4.197 439,930 +0.04(+1.05%)
May 20, 2010 4.136 4.296 4.127 4.153 615,819 -0.16(-3.65%)
May 19, 2010 4.328 4.359 4.268 4.310 374,986 -0.02(-0.56%)
May 18, 2010 4.363 4.384 4.319 4.335 616,454 -0.01(-0.32%)
May 17, 2010 4.228 4.352 4.204 4.349 881,423 +0.13(+3.15%)
May 14, 2010 4.198 4.221 4.136 4.216 828,487 -0.01(-0.29%)
May 13, 2010 4.209 4.228 4.153 4.228 305,600 +0.01(+0.12%)
May 12, 2010 4.073 4.228 4.034 4.223 477,001 +0.15(+3.56%)
May 11, 2010 4.055 4.108 3.922 4.078 423,813 +0.06(+1.52%)
May 10, 2010 3.942 4.026 3.845 4.017 476,732 +0.25(+6.73%)
May 07, 2010 3.832 3.900 3.756 3.763 855,753 -0.09(-2.27%)
May 06, 2010 3.917 3.989 3.758 3.851 725,944 -0.09(-2.35%)
May 05, 2010 4.069 4.127 3.912 3.943 790,614 -0.16(-4.00%)
May 04, 2010 4.207 4.216 4.069 4.108 402,807 -0.17(-3.88%)
May 03, 2010 4.219 4.281 4.141 4.274 315,822 +0.05(+1.28%)
Apr 30, 2010 4.309 4.387 4.218 4.219 441,195 -0.07(-1.59%)
Apr 29, 2010 4.226 4.298 4.127 4.288 341,389 +0.08(+1.95%)
Apr 28, 2010 4.045 4.281 4.045 4.205 975,454 +0.14(+3.53%)
Apr 27, 2010 4.115 4.155 4.029 4.062 452,837 -0.06(-1.44%)
Apr 26, 2010 4.164 4.185 4.109 4.122 288,149 -0.06(-1.50%)
Apr 23, 2010 4.148 4.185 4.120 4.185 311,398 +0.05(+1.10%)
Apr 22, 2010 3.957 4.169 3.881 4.139 454,994 +0.15(+3.77%)
Apr 21, 2010 4.073 4.073 3.945 3.989 885,762 -0.16(-3.79%)
Apr 20, 2010 4.144 4.146 4.057 4.146 314,786 +0.01(+0.30%)
Apr 19, 2010 4.094 4.158 4.063 4.134 280,599 +0.01(+0.30%)
Apr 16, 2010 4.125 4.150 4.062 4.122 282,671 +0.00(+0.04%)
Apr 15, 2010 4.099 4.148 4.095 4.120 230,445 +0.02(+0.47%)
Apr 14, 2010 4.019 4.113 3.998 4.101 1,447,448 +0.07(+1.65%)
Apr 13, 2010 4.025 4.034 3.942 4.034 352,046 -0.02(-0.47%)
Apr 12, 2010 3.963 4.062 3.945 4.053 457,667 +0.10(+2.56%)
Apr 09, 2010 3.933 3.964 3.858 3.952 217,647 +0.02(+0.58%)
Apr 08, 2010 3.975 3.975 3.922 3.929 176,489 -0.05(-1.14%)
Apr 07, 2010 3.964 4.005 3.929 3.975 303,213 -0.01(-0.13%)
Apr 06, 2010 3.994 4.026 3.949 3.980 143,339 -0.05(-1.26%)
Apr 05, 2010 3.973 4.031 3.928 4.031 231,973 +0.07(+1.67%)
Apr 01, 2010 3.989 3.964 3.964 3.964 1,970,598 +0.01(+0.31%)
Mar 31, 2010 3.956 4.027 3.899 3.952 515,555 -0.04(-0.92%)
Mar 30, 2010 3.840 3.999 3.825 3.989 515,383 +0.14(+3.73%)
Mar 29, 2010 3.842 3.891 3.825 3.846 151,168 +0.00(+0.05%)
Mar 26, 2010 3.823 3.870 3.809 3.844 226,558 +0.03(+0.69%)
Mar 25, 2010 3.884 3.898 3.816 3.818 142,967 -0.04(-1.04%)
Mar 24, 2010 3.901 3.919 3.846 3.858 337,886 -0.04(-1.08%)
Mar 23, 2010 3.835 3.924 3.830 3.900 304,163 +0.06(+1.50%)
Mar 22, 2010 3.774 3.844 3.747 3.842 186,723 +0.05(+1.29%)
Mar 19, 2010 3.781 3.816 3.769 3.793 645,197 +0.03(+0.93%)
Mar 18, 2010 3.769 3.788 3.746 3.758 377,533 +0.01(+0.23%)
Mar 17, 2010 3.708 3.809 3.620 3.749 565,400 +0.07(+1.95%)
Mar 16, 2010 3.685 3.704 3.636 3.678 523,791 +0.01(+0.19%)
Mar 15, 2010 3.664 3.740 3.645 3.671 592,684 -0.12(-3.18%)
Mar 12, 2010 3.814 3.814 3.767 3.791 285,670 +0.00(+0.05%)
Mar 11, 2010 3.753 3.793 3.753 3.790 335,877 +0.02(+0.42%)
Mar 10, 2010 3.762 3.807 3.758 3.774 284,732 +0.01(+0.19%)
Mar 09, 2010 3.758 3.807 3.749 3.767 444,921 +0.01(+0.14%)
Mar 08, 2010 3.749 3.783 3.749 3.762 302,372 +0.00(+0.00%)
Mar 05, 2010 3.790 3.790 3.718 3.762 273,022 -0.01(-0.19%)
Mar 04, 2010 3.776 3.800 3.735 3.769 161,041 +0.00(+0.09%)
Mar 03, 2010 3.790 3.802 3.763 3.765 295,080 -0.01(-0.32%)
Mar 02, 2010 3.791 3.793 3.746 3.777 621,004 -0.00(-0.05%)
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.