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
)
77.29
-0.46 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2009
3.215
3.246
3.145
3.147
516,310
-0.09(-2.65%)
Oct 29, 2009
3.210
3.307
3.180
3.232
325,678
+0.03(+0.82%)
Oct 28, 2009
3.327
3.362
3.196
3.206
309,463
-0.12(-3.47%)
Oct 27, 2009
3.307
3.362
3.307
3.321
342,505
+0.01(+0.42%)
Oct 26, 2009
3.327
3.398
3.304
3.307
390,050
-0.01(-0.21%)
Oct 23, 2009
3.323
3.362
3.302
3.314
403,094
-0.05(-1.40%)
Oct 22, 2009
3.325
3.377
3.293
3.362
351,101
+0.05(+1.58%)
Oct 21, 2009
3.274
3.379
3.264
3.309
647,121
+0.02(+0.53%)
Oct 20, 2009
3.290
3.304
3.255
3.292
394,663
-0.01(-0.37%)
Oct 19, 2009
3.309
3.309
3.197
3.304
624,559
+0.02(+0.53%)
Oct 16, 2009
3.271
3.328
3.236
3.286
292,092
+0.00(+0.05%)
Oct 15, 2009
3.250
3.302
3.234
3.285
296,419
+0.00(+0.11%)
Oct 14, 2009
3.252
3.302
3.241
3.281
348,057
+0.08(+2.40%)
Oct 13, 2009
3.274
3.274
3.171
3.204
374,957
-0.06(-1.98%)
Oct 12, 2009
3.299
3.328
3.267
3.269
354,627
+0.00(+0.05%)
Oct 09, 2009
3.231
3.290
3.187
3.267
676,940
+0.05(+1.41%)
Oct 08, 2009
3.344
3.358
3.213
3.222
698,042
-0.09(-2.69%)
Oct 07, 2009
3.295
3.356
3.253
3.311
1,479,631
-0.00(-0.11%)
Oct 06, 2009
3.328
3.335
3.269
3.314
507,782
+0.02(+0.69%)
Oct 05, 2009
3.327
3.608
3.265
3.292
540,509
-0.04(-1.10%)
Oct 02, 2009
3.346
3.381
3.325
3.328
557,949
-0.04(-1.14%)
Oct 01, 2009
3.501
3.538
3.360
3.367
421,913
-0.14(-4.03%)
Sep 30, 2009
3.564
3.590
3.494
3.508
866,868
-0.04(-1.23%)
Sep 29, 2009
3.606
3.606
3.538
3.552
853,183
-0.04(-1.12%)
Sep 28, 2009
3.563
3.643
3.563
3.592
408,995
+0.04(+1.08%)
Sep 25, 2009
3.573
3.629
3.533
3.554
448,275
-0.04(-1.02%)
Sep 24, 2009
3.613
3.641
3.573
3.590
284,343
-0.01(-0.24%)
Sep 23, 2009
3.625
3.662
3.599
3.599
700,091
-0.01(-0.34%)
Sep 22, 2009
3.660
3.683
3.597
3.611
449,872
-0.03(-0.91%)
Sep 21, 2009
3.643
3.660
3.493
3.645
267,321
-0.02(-0.62%)
Sep 18, 2009
3.680
3.704
3.655
3.667
750,006
+0.00(+0.00%)
Sep 17, 2009
3.646
3.742
3.636
3.667
463,305
+0.03(+0.72%)
Sep 16, 2009
3.597
3.650
3.557
3.641
3,059,567
+0.04(+1.21%)
Sep 15, 2009
3.563
3.599
3.531
3.597
675,601
+0.05(+1.38%)
Sep 14, 2009
3.535
3.557
3.524
3.549
289,236
-0.00(-0.05%)
Sep 11, 2009
3.521
3.555
3.484
3.550
353,425
+0.05(+1.30%)
Sep 10, 2009
3.480
3.519
3.451
3.505
685,010
+0.02(+0.55%)
Sep 09, 2009
3.514
3.550
3.475
3.486
420,602
-0.04(-1.14%)
Sep 08, 2009
3.563
3.576
3.492
3.526
303,946
-0.02(-0.69%)
Sep 04, 2009
3.576
3.597
3.512
3.550
373,721
-0.02(-0.68%)
Sep 03, 2009
3.573
3.578
3.496
3.575
394,165
+0.01(+0.20%)
Sep 02, 2009
3.617
3.648
3.554
3.568
429,530
-0.06(-1.59%)
Sep 01, 2009
3.652
3.721
3.596
3.625
375,232
-0.02(-0.62%)
Aug 31, 2009
3.688
3.765
3.641
3.648
466,396
-0.06(-1.69%)
Aug 28, 2009
3.830
3.830
3.687
3.711
549,609
-0.10(-2.57%)
Aug 27, 2009
3.818
3.828
3.715
3.809
344,485
-0.02(-0.55%)
Aug 26, 2009
3.819
3.839
3.784
3.830
246,917
-0.01(-0.14%)
Aug 25, 2009
3.828
3.844
3.788
3.835
646,834
+0.05(+1.20%)
Aug 24, 2009
3.812
3.837
3.767
3.790
425,329
-0.01(-0.28%)
Aug 21, 2009
3.802
3.844
3.749
3.800
838,022
+0.01(+0.23%)
Aug 20, 2009
3.788
3.807
3.744
3.791
513,122
+0.02(+0.60%)
Aug 19, 2009
3.844
3.868
3.674
3.769
1,056,911
-0.02(-0.60%)
Aug 18, 2009
3.809
3.900
3.727
3.791
10,131,756
+0.06(+1.73%)
Aug 17, 2009
3.721
3.755
3.687
3.727
502,997
-0.07(-1.75%)
Aug 14, 2009
3.807
3.833
3.706
3.793
644,906
-0.04(-1.00%)
Aug 13, 2009
3.868
3.868
3.774
3.832
854,483
-0.01(-0.18%)
Aug 12, 2009
3.739
3.881
3.634
3.839
2,739,796
+0.37(+10.57%)
Aug 11, 2009
3.522
3.639
3.447
3.472
299,893
-0.08(-2.26%)
Aug 10, 2009
3.599
3.599
3.514
3.552
246,642
-0.08(-2.26%)
Aug 07, 2009
3.589
3.704
3.550
3.634
415,966
+0.11(+3.02%)
Aug 06, 2009
3.631
3.678
3.493
3.528
211,488
-0.10(-2.70%)
Aug 05, 2009
3.669
3.685
3.597
3.625
701,127
-0.05(-1.28%)
Aug 04, 2009
3.578
3.673
3.538
3.673
515,091
+0.09(+2.54%)
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
.