Aaon Inc (NQ: AAON )

65.66 USD -0.05 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.289 7.319 7.259 7.274 59,346 -0.04(-0.53%)
Oct 28, 2010 7.351 7.351 7.224 7.313 157,162 +0.04(+0.57%)
Oct 27, 2010 7.233 7.313 7.218 7.271 138,894 -0.11(-1.49%)
Oct 25, 2010 7.381 7.407 7.354 7.381 68,608 +0.06(+0.85%)
Oct 22, 2010 7.366 7.387 7.243 7.319 58,023 -0.03(-0.44%)
Oct 21, 2010 7.339 7.396 7.206 7.351 86,325 +0.04(+0.61%)
Oct 20, 2010 7.339 7.404 7.283 7.307 54,441 +0.03(+0.37%)
Oct 19, 2010 7.203 7.323 7.182 7.280 182,832 -0.01(-0.16%)
Oct 18, 2010 7.304 7.307 7.239 7.292 105,598 +0.03(+0.37%)
Oct 15, 2010 7.437 7.437 7.265 7.265 110,551 -0.13(-1.76%)
Oct 14, 2010 7.390 7.416 7.307 7.396 53,317 +0.02(+0.24%)
Oct 13, 2010 7.268 7.419 7.236 7.378 130,963 +0.11(+1.51%)
Oct 12, 2010 7.070 7.271 7.070 7.268 71,056 +0.16(+2.21%)
Oct 11, 2010 7.046 7.147 6.975 7.111 97,350 +0.04(+0.63%)
Oct 08, 2010 6.981 7.150 6.933 7.067 137,466 +0.05(+0.72%)
Oct 07, 2010 7.259 7.259 6.990 7.016 73,530 -0.19(-2.59%)
Oct 06, 2010 7.185 7.247 7.150 7.203 100,894 -0.03(-0.37%)
Oct 05, 2010 6.936 7.259 6.913 7.230 121,014 +0.39(+5.63%)
Oct 04, 2010 6.957 6.957 6.788 6.844 61,809 -0.09(-1.37%)
Oct 01, 2010 7.019 7.019 6.797 6.939 126,564 -0.03(-0.43%)
Sep 30, 2010 7.191 7.191 6.877 6.969 141,535 -0.14(-2.00%)
Sep 29, 2010 7.076 7.206 7.055 7.111 122,086 +0.00(+0.04%)
Sep 28, 2010 7.111 7.111 6.945 7.108 90,288 +0.02(+0.29%)
Sep 27, 2010 7.114 7.117 6.950 7.087 86,563 -0.01(-0.08%)
Sep 24, 2010 6.889 7.105 6.812 7.093 123,696 +0.31(+4.59%)
Sep 23, 2010 6.744 6.892 6.690 6.782 150,889 -0.01(-0.22%)
Sep 22, 2010 6.836 6.939 6.690 6.797 169,480 -0.05(-0.74%)
Sep 21, 2010 7.173 7.173 6.812 6.847 345,231 -0.35(-4.82%)
Sep 20, 2010 6.984 7.206 6.975 7.194 169,089 +0.20(+2.92%)
Sep 17, 2010 7.001 7.090 6.874 6.990 432,978 +0.02(+0.34%)
Sep 15, 2010 6.907 7.007 6.824 6.966 156,717 +0.05(+0.69%)
Sep 14, 2010 6.886 6.951 6.836 6.919 163,635 +0.03(+0.47%)
Sep 13, 2010 6.738 6.901 6.732 6.886 129,285 +0.21(+3.11%)
Sep 10, 2010 6.699 6.818 6.661 6.679 108,985 -0.02(-0.31%)
Sep 09, 2010 6.744 6.756 6.590 6.699 80,847 +0.01(+0.18%)
Sep 08, 2010 6.572 6.696 6.572 6.687 75,862 +0.15(+2.27%)
Sep 07, 2010 6.664 6.670 6.519 6.539 136,980 -0.17(-2.52%)
Sep 03, 2010 6.738 6.738 6.622 6.708 80,826 +0.04(+0.58%)
Sep 02, 2010 6.717 6.717 6.519 6.670 169,566 -0.00(-0.04%)
Sep 01, 2010 6.687 6.776 6.590 6.673 406,311 +0.10(+1.49%)
Aug 31, 2010 6.492 6.631 6.462 6.575 193,747 +0.10(+1.51%)
Aug 30, 2010 6.560 6.593 6.477 6.477 152,970 -0.09(-1.40%)
Aug 27, 2010 6.382 6.587 6.293 6.569 128,377 +0.28(+4.38%)
Aug 26, 2010 6.249 6.336 6.249 6.293 157,861 +0.05(+0.81%)
Aug 25, 2010 6.077 6.252 5.988 6.243 121,555 +0.12(+1.89%)
Aug 24, 2010 6.142 6.249 5.950 6.127 105,727 -0.12(-1.90%)
Aug 23, 2010 6.453 6.453 6.243 6.246 102,249 -0.19(-2.90%)
Aug 20, 2010 6.350 6.456 6.240 6.433 154,327 +0.04(+0.60%)
Aug 19, 2010 6.631 6.637 6.370 6.394 174,939 -0.25(-3.75%)
Aug 18, 2010 6.708 6.708 6.616 6.643 128,994 -0.09(-1.36%)
Aug 17, 2010 6.634 6.812 6.634 6.735 120,388 +0.16(+2.39%)
Aug 16, 2010 6.667 6.699 6.531 6.578 164,566 -0.09(-1.33%)
Aug 13, 2010 6.673 6.756 6.667 6.667 146,152 -0.04(-0.66%)
Aug 12, 2010 6.673 6.764 6.667 6.711 87,165 -0.06(-0.83%)
Aug 11, 2010 6.910 6.930 6.753 6.767 214,299 -0.28(-4.03%)
Aug 10, 2010 7.070 7.111 6.957 7.052 142,039 -0.08(-1.16%)
Aug 09, 2010 7.227 7.227 7.102 7.135 172,417 -0.06(-0.86%)
Aug 06, 2010 7.399 7.399 7.081 7.197 268,449 -0.28(-3.76%)
Aug 05, 2010 7.553 7.680 7.467 7.479 93,622 -0.13(-1.75%)
Aug 04, 2010 7.573 7.674 7.221 7.612 81,751 +0.09(+1.26%)
Aug 03, 2010 7.532 7.695 7.422 7.517 132,792 -0.05(-0.67%)
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.