Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aaon Inc
(NQ:
AAON
)
71.99
-0.36 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
5.587
5.763
5.544
5.674
274,406
+0.07(+1.21%)
Oct 26, 2012
5.490
5.606
5.606
5.606
211,878
+0.13(+2.42%)
Oct 25, 2012
5.503
5.547
5.398
5.474
89,887
+0.01(+0.10%)
Oct 24, 2012
5.525
5.544
5.393
5.468
84,828
-0.05(-0.83%)
Oct 23, 2012
5.347
5.539
5.333
5.514
163,682
+0.19(+3.61%)
Oct 19, 2012
5.225
5.344
5.195
5.322
188,039
+0.04(+0.77%)
Oct 18, 2012
5.271
5.352
5.252
5.282
124,331
+0.02(+0.31%)
Oct 17, 2012
5.230
5.355
5.179
5.265
177,049
+0.03(+0.57%)
Oct 16, 2012
5.149
5.265
5.079
5.236
387,666
+0.14(+2.65%)
Oct 15, 2012
5.003
5.111
4.960
5.100
281,923
+0.11(+2.28%)
Oct 12, 2012
5.098
5.136
4.963
4.987
151,439
-0.09(-1.86%)
Oct 11, 2012
5.230
5.230
5.071
5.082
111,781
-0.09(-1.73%)
Oct 10, 2012
5.138
5.211
5.128
5.171
85,664
+0.04(+0.84%)
Oct 09, 2012
5.282
5.282
5.117
5.128
217,909
-0.16(-3.07%)
Oct 08, 2012
5.274
5.374
5.274
5.290
27,473
-0.03(-0.56%)
Oct 05, 2012
5.219
5.401
5.214
5.320
212,099
+0.10(+1.97%)
Oct 04, 2012
5.252
5.263
5.130
5.217
91,869
-0.03(-0.57%)
Oct 03, 2012
5.209
5.271
5.138
5.247
210,214
+0.03(+0.57%)
Oct 02, 2012
5.282
5.320
5.173
5.217
121,879
-0.05(-0.98%)
Oct 01, 2012
5.376
5.409
5.209
5.268
110,061
-0.06(-1.07%)
Sep 28, 2012
5.365
5.395
5.307
5.325
224,058
-0.07(-1.25%)
Sep 27, 2012
5.330
5.409
5.256
5.393
266,633
+0.11(+2.10%)
Sep 26, 2012
5.330
5.406
5.263
5.282
237,007
-0.02(-0.36%)
Sep 25, 2012
5.517
5.517
5.257
5.301
278,214
-0.18(-3.31%)
Sep 24, 2012
5.390
5.501
5.371
5.482
329,080
+0.07(+1.35%)
Sep 21, 2012
5.409
5.441
5.230
5.409
417,899
+0.08(+1.42%)
Sep 20, 2012
5.425
5.425
5.322
5.333
104,593
-0.14(-2.62%)
Sep 19, 2012
5.547
5.568
5.406
5.476
170,678
-0.05(-0.83%)
Sep 18, 2012
5.374
5.533
5.365
5.522
196,162
+0.12(+2.30%)
Sep 17, 2012
5.482
5.501
5.363
5.398
127,814
-0.13(-2.40%)
Sep 14, 2012
5.282
5.544
5.217
5.530
330,921
+0.29(+5.47%)
Sep 13, 2012
5.068
5.271
4.984
5.244
282,071
+0.18(+3.47%)
Sep 12, 2012
5.155
5.155
5.022
5.068
107,591
-0.10(-1.88%)
Sep 11, 2012
5.119
5.192
5.079
5.165
111,267
+0.04(+0.74%)
Sep 10, 2012
5.138
5.187
5.073
5.128
153,713
+0.00(+0.00%)
Sep 07, 2012
5.122
5.157
5.049
5.128
130,569
+0.04(+0.69%)
Sep 06, 2012
5.017
5.122
4.960
5.092
222,974
+0.12(+2.50%)
Sep 05, 2012
4.957
5.026
4.903
4.968
242,787
-0.01(-0.22%)
Sep 04, 2012
4.968
4.992
4.849
4.979
82,850
+0.00(+0.05%)
Aug 31, 2012
4.992
5.000
4.949
4.976
106,512
+0.03(+0.55%)
Aug 30, 2012
4.952
4.973
4.941
4.949
46,894
-0.04(-0.81%)
Aug 29, 2012
4.979
5.022
4.881
4.990
99,464
+0.05(+1.10%)
Aug 27, 2012
4.908
5.003
4.872
4.936
147,948
+0.04(+0.88%)
Aug 24, 2012
4.946
4.950
4.862
4.892
87,609
-0.06(-1.15%)
Aug 23, 2012
5.109
5.109
4.903
4.949
233,964
-0.18(-3.53%)
Aug 22, 2012
5.271
5.271
5.125
5.130
177,888
-0.16(-3.12%)
Aug 21, 2012
5.252
5.352
5.192
5.295
225,995
+0.08(+1.61%)
Aug 20, 2012
5.217
5.228
5.122
5.211
182,215
+0.01(+0.21%)
Aug 17, 2012
5.214
5.247
5.201
5.201
213,926
-0.04(-0.67%)
Aug 16, 2012
5.111
5.260
5.060
5.236
123,040
+0.14(+2.65%)
Aug 15, 2012
5.076
5.141
5.046
5.100
169,361
+0.02(+0.48%)
Aug 14, 2012
5.168
5.230
5.060
5.076
215,827
-0.04(-0.85%)
Aug 13, 2012
5.244
5.244
5.038
5.119
102,755
-0.14(-2.72%)
Aug 10, 2012
5.290
5.314
5.249
5.263
88,670
-0.03(-0.51%)
Aug 09, 2012
5.368
5.374
5.247
5.290
207,189
-0.05(-0.96%)
Aug 08, 2012
5.295
5.433
5.253
5.341
313,128
+0.26(+5.11%)
Aug 07, 2012
5.138
5.138
5.003
5.082
137,739
-0.00(-0.05%)
Aug 06, 2012
5.087
5.171
5.068
5.084
168,626
+0.03(+0.53%)
Aug 03, 2012
5.009
5.119
4.965
5.057
159,507
+0.14(+2.92%)
Aug 02, 2012
4.776
4.952
4.745
4.914
242,831
+0.11(+2.19%)
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
.