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

Aaon Inc (NQ: AAON )

94.09 +0.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2009 3.617 3.643 3.550 3.634 308,902 +0.02(+0.48%)
May 28, 2009 3.632 3.652 3.512 3.617 271,425 +0.02(+0.68%)
May 27, 2009 3.664 3.685 3.557 3.592 478,152 -0.07(-1.96%)
May 26, 2009 3.547 3.699 3.547 3.664 605,591 +0.10(+2.95%)
May 22, 2009 3.676 3.676 3.557 3.559 188,022 -0.10(-2.86%)
May 21, 2009 3.617 3.674 3.576 3.664 445,848 +0.01(+0.29%)
May 20, 2009 3.652 3.704 3.572 3.653 996,717 +0.03(+0.77%)
May 19, 2009 3.646 3.652 3.582 3.625 400,415 -0.01(-0.14%)
May 18, 2009 3.545 3.648 3.515 3.631 529,772 +0.15(+4.16%)
May 15, 2009 3.479 3.494 3.440 3.486 471,621 +0.03(+0.96%)
May 14, 2009 3.430 3.522 3.426 3.452 416,487 +0.04(+1.07%)
May 13, 2009 3.540 3.547 3.410 3.416 537,624 -0.17(-4.77%)
May 12, 2009 3.583 3.646 3.496 3.587 429,799 +0.04(+1.08%)
May 11, 2009 3.608 3.624 3.538 3.549 605,574 -0.12(-3.29%)
May 08, 2009 3.634 3.681 3.603 3.669 1,153,135 +0.09(+2.44%)
May 07, 2009 3.666 3.666 3.493 3.582 1,010,803 -0.01(-0.19%)
May 06, 2009 3.458 3.669 3.452 3.589 1,409,227 +0.20(+5.93%)
May 05, 2009 3.349 3.429 3.320 3.388 501,996 -0.01(-0.31%)
May 04, 2009 3.358 3.440 3.262 3.398 461,576 +0.10(+2.96%)
May 01, 2009 3.404 3.414 3.255 3.300 515,223 -0.10(-3.03%)
Apr 30, 2009 3.372 3.473 3.346 3.404 760,858 +0.01(+0.21%)
Apr 29, 2009 3.307 3.433 3.250 3.397 360,957 +0.11(+3.35%)
Apr 28, 2009 3.173 3.363 3.157 3.286 544,029 +0.08(+2.45%)
Apr 27, 2009 3.101 3.231 3.101 3.208 515,457 +0.07(+2.23%)
Apr 24, 2009 3.145 3.199 3.070 3.138 389,271 +0.02(+0.56%)
Apr 23, 2009 3.189 3.189 3.058 3.120 672,539 -0.06(-1.76%)
Apr 22, 2009 3.007 3.218 3.007 3.176 691,357 +0.12(+4.06%)
Apr 21, 2009 2.893 3.112 2.862 3.052 1,079,845 +0.15(+5.11%)
Apr 20, 2009 2.991 3.095 2.829 2.904 522,102 -0.17(-5.62%)
Apr 17, 2009 3.026 3.117 2.996 3.077 479,697 +0.06(+2.03%)
Apr 16, 2009 2.944 3.042 2.901 3.016 461,725 +0.09(+3.23%)
Apr 15, 2009 2.816 2.949 2.787 2.921 489,387 +0.09(+3.08%)
Apr 14, 2009 3.100 3.100 2.811 2.834 576,939 -0.13(-4.42%)
Apr 13, 2009 3.052 3.052 2.953 2.965 269,170 -0.15(-4.66%)
Apr 09, 2009 3.059 3.129 2.970 3.110 415,279 +0.11(+3.55%)
Apr 08, 2009 3.009 3.009 2.902 3.003 433,686 +0.03(+1.00%)
Apr 07, 2009 3.052 3.115 2.970 2.974 349,321 -0.12(-3.79%)
Apr 06, 2009 3.194 3.194 3.058 3.091 423,446 -0.14(-4.38%)
Apr 03, 2009 3.264 3.264 3.192 3.232 443,914 -0.02(-0.75%)
Apr 02, 2009 3.304 3.344 3.229 3.257 666,323 +0.05(+1.69%)
Apr 01, 2009 3.093 3.243 3.049 3.203 518,582 +0.04(+1.16%)
Mar 31, 2009 3.033 3.239 2.982 3.166 671,657 +0.17(+5.53%)
Mar 30, 2009 3.148 3.148 2.913 3.000 735,783 -0.36(-10.71%)
Mar 26, 2009 3.252 3.416 3.196 3.360 818,682 +0.13(+3.95%)
Mar 25, 2009 3.176 3.290 3.010 3.232 434,682 +0.08(+2.44%)
Mar 24, 2009 3.297 3.351 3.154 3.155 452,236 -0.19(-5.59%)
Mar 23, 2009 3.231 3.349 3.169 3.342 449,380 +0.24(+7.77%)
Mar 20, 2009 3.252 3.252 3.063 3.101 487,824 -0.12(-3.64%)
Mar 19, 2009 3.318 3.348 3.171 3.218 466,911 -0.06(-1.81%)
Mar 18, 2009 3.281 3.348 3.129 3.278 732,858 -0.04(-1.26%)
Mar 17, 2009 3.262 3.320 3.100 3.320 488,992 +0.20(+6.50%)
Mar 16, 2009 3.203 3.218 3.091 3.117 465,629 -0.06(-1.76%)
Mar 13, 2009 3.211 3.229 3.138 3.173 380,566 -0.03(-0.82%)
Mar 12, 2009 3.054 3.229 2.953 3.199 877,909 +0.16(+5.29%)
Mar 11, 2009 3.145 3.397 3.014 3.038 1,100,793 +0.04(+1.34%)
Mar 10, 2009 2.752 3.003 2.696 2.998 1,200,714 +0.32(+12.08%)
Mar 09, 2009 2.645 2.722 2.567 2.675 885,178 +0.01(+0.26%)
Mar 06, 2009 2.645 2.698 2.570 2.668 542,175 +0.05(+1.87%)
Mar 05, 2009 2.706 2.825 2.591 2.619 599,907 -0.15(-5.49%)
Mar 04, 2009 2.677 2.797 2.635 2.771 747,654 +0.18(+7.09%)
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.