Aaon Inc (NQ: AAON )

78.20 USD +0.65 (+0.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.533 9.813 9.156 9.409 145,188 -0.31(-3.16%)
Oct 28, 2011 10.08 10.19 9.627 9.716 194,950 -0.42(-4.12%)
Oct 27, 2011 9.138 10.21 9.138 10.13 285,147 +1.32(+15.04%)
Oct 26, 2011 8.613 8.911 8.324 8.809 112,882 +0.30(+3.55%)
Oct 25, 2011 8.773 8.800 8.458 8.507 127,059 -0.36(-4.01%)
Oct 24, 2011 8.560 8.884 8.560 8.862 148,482 +0.32(+3.69%)
Oct 21, 2011 8.520 8.591 8.369 8.547 118,815 +0.17(+2.07%)
Oct 20, 2011 8.440 8.453 8.178 8.373 160,758 -0.08(-1.00%)
Oct 19, 2011 8.782 8.831 8.413 8.458 127,570 -0.32(-3.69%)
Oct 18, 2011 8.333 8.836 8.222 8.782 163,171 +0.45(+5.44%)
Oct 17, 2011 8.507 8.569 8.307 8.329 169,960 -0.29(-3.35%)
Oct 14, 2011 8.307 8.658 8.229 8.618 119,161 +0.37(+4.53%)
Oct 13, 2011 8.262 8.329 8.040 8.244 87,508 -0.10(-1.22%)
Oct 12, 2011 7.916 8.404 7.871 8.347 135,652 +0.49(+6.22%)
Oct 11, 2011 8.022 8.098 7.693 7.858 150,340 -0.25(-3.12%)
Oct 10, 2011 7.804 8.124 7.636 8.111 280,900 +0.41(+5.37%)
Oct 07, 2011 8.053 8.107 7.631 7.698 284,239 -0.34(-4.20%)
Oct 06, 2011 7.427 8.044 7.427 8.036 164,044 +0.56(+7.49%)
Oct 05, 2011 7.427 7.662 6.613 7.476 157,779 +0.02(+0.24%)
Oct 04, 2011 6.662 7.489 6.507 7.458 180,361 +0.73(+10.91%)
Oct 03, 2011 6.916 7.262 6.720 6.724 208,428 -0.28(-3.94%)
Sep 30, 2011 7.178 7.306 6.978 7.000 136,336 -0.27(-3.67%)
Sep 29, 2011 7.191 7.356 7.004 7.267 80,509 +0.23(+3.28%)
Sep 28, 2011 7.507 7.636 7.036 7.036 106,786 -0.56(-7.37%)
Sep 27, 2011 7.556 7.942 7.244 7.596 139,869 +0.19(+2.52%)
Sep 26, 2011 7.178 7.436 7.062 7.409 114,036 +0.31(+4.38%)
Sep 23, 2011 6.702 7.240 6.702 7.098 181,309 +0.40(+5.90%)
Sep 22, 2011 6.702 7.080 6.627 6.702 215,538 -0.19(-2.71%)
Sep 21, 2011 7.053 7.164 6.862 6.889 170,875 -0.18(-2.52%)
Sep 20, 2011 7.373 7.529 7.058 7.067 139,825 -0.34(-4.56%)
Sep 19, 2011 7.604 7.604 7.243 7.404 89,050 -0.31(-3.98%)
Sep 16, 2011 7.867 8.338 7.671 7.711 497,080 -0.08(-0.97%)
Sep 15, 2011 7.458 7.827 7.271 7.787 173,949 +0.40(+5.42%)
Sep 14, 2011 7.427 7.556 7.236 7.387 118,062 +0.04(+0.61%)
Sep 13, 2011 7.213 7.382 7.080 7.342 89,191 +0.17(+2.42%)
Sep 12, 2011 6.924 7.196 6.924 7.169 108,753 +0.16(+2.22%)
Sep 09, 2011 7.324 7.631 6.898 7.013 155,602 -0.39(-5.28%)
Sep 08, 2011 7.600 7.667 7.364 7.404 95,494 -0.12(-1.59%)
Sep 07, 2011 7.200 7.560 7.200 7.524 170,541 +0.35(+4.83%)
Sep 06, 2011 6.920 7.204 6.911 7.178 165,169 +0.06(+0.81%)
Sep 02, 2011 7.413 7.636 7.111 7.120 162,726 -0.48(-6.26%)
Sep 01, 2011 7.760 7.884 7.476 7.596 197,034 -0.19(-2.40%)
Aug 31, 2011 7.791 7.902 7.658 7.782 180,334 +0.00(+0.06%)
Aug 30, 2011 7.671 7.822 7.431 7.778 88,443 +0.07(+0.86%)
Aug 29, 2011 7.427 7.729 7.272 7.711 118,711 +0.50(+6.97%)
Aug 26, 2011 7.004 7.289 6.978 7.209 136,702 +0.14(+2.01%)
Aug 25, 2011 7.293 7.427 7.044 7.067 120,786 -0.37(-5.02%)
Aug 24, 2011 7.116 7.480 7.076 7.440 164,556 +0.23(+3.14%)
Aug 23, 2011 7.067 7.240 6.907 7.213 328,185 +0.15(+2.08%)
Aug 22, 2011 7.293 7.484 7.027 7.067 274,942 -0.04(-0.56%)
Aug 19, 2011 7.196 7.436 7.080 7.107 264,255 -0.24(-3.21%)
Aug 18, 2011 7.978 8.027 7.333 7.342 473,991 -0.77(-9.48%)
Aug 17, 2011 8.498 8.627 8.102 8.111 227,890 -0.36(-4.20%)
Aug 16, 2011 8.524 8.671 8.444 8.467 199,885 -0.18(-2.11%)
Aug 15, 2011 8.480 8.702 8.480 8.649 152,757 +0.15(+1.78%)
Aug 12, 2011 8.831 8.858 8.453 8.498 111,309 -0.30(-3.39%)
Aug 11, 2011 8.307 9.004 8.182 8.796 261,603 +0.57(+6.97%)
Aug 10, 2011 8.449 8.809 8.169 8.222 266,266 -0.46(-5.27%)
Aug 09, 2011 8.627 8.831 8.020 8.680 321,354 +0.17(+2.04%)
Aug 08, 2011 8.458 8.742 8.071 8.507 522,990 -0.02(-0.26%)
Aug 05, 2011 8.333 9.004 7.978 8.529 363,336 +0.35(+4.24%)
Aug 04, 2011 9.844 9.844 8.067 8.182 417,060 -1.84(-18.32%)
Aug 03, 2011 9.871 10.18 9.769 10.02 209,598 +0.18(+1.85%)
Aug 02, 2011 10.07 10.19 9.822 9.836 148,077 -0.31(-3.07%)
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.