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 (%)
Sep 28, 2012
5.371
5.401
5.313
5.331
223,814
-0.07(-1.25%)
Sep 27, 2012
5.336
5.415
5.262
5.398
266,343
+0.11(+2.10%)
Sep 26, 2012
5.336
5.412
5.268
5.287
236,749
-0.02(-0.36%)
Sep 25, 2012
5.523
5.523
5.263
5.306
277,912
-0.18(-3.31%)
Sep 24, 2012
5.396
5.507
5.377
5.488
328,722
+0.07(+1.35%)
Sep 21, 2012
5.415
5.447
5.236
5.415
417,444
+0.08(+1.42%)
Sep 20, 2012
5.431
5.431
5.328
5.339
104,479
-0.14(-2.62%)
Sep 19, 2012
5.553
5.574
5.412
5.482
170,492
-0.05(-0.83%)
Sep 18, 2012
5.379
5.539
5.371
5.528
195,949
+0.12(+2.30%)
Sep 17, 2012
5.488
5.507
5.369
5.404
127,675
-0.13(-2.40%)
Sep 14, 2012
5.287
5.550
5.222
5.536
330,561
+0.29(+5.47%)
Sep 13, 2012
5.074
5.277
4.990
5.250
281,764
+0.18(+3.47%)
Sep 12, 2012
5.160
5.160
5.028
5.074
107,474
-0.10(-1.88%)
Sep 11, 2012
5.125
5.198
5.084
5.171
111,146
+0.04(+0.74%)
Sep 10, 2012
5.144
5.193
5.079
5.133
153,546
+0.00(+0.00%)
Sep 07, 2012
5.128
5.163
5.055
5.133
130,427
+0.04(+0.69%)
Sep 06, 2012
5.022
5.128
4.965
5.098
222,732
+0.12(+2.50%)
Sep 05, 2012
4.963
5.032
4.908
4.973
242,523
-0.01(-0.22%)
Sep 04, 2012
4.973
4.998
4.854
4.984
82,760
+0.00(+0.05%)
Aug 31, 2012
4.998
5.006
4.954
4.981
106,396
+0.03(+0.55%)
Aug 30, 2012
4.957
4.979
4.946
4.954
46,843
-0.04(-0.81%)
Aug 29, 2012
4.984
5.028
4.887
4.995
99,356
+0.05(+1.10%)
Aug 27, 2012
4.914
5.009
4.877
4.941
147,787
+0.04(+0.88%)
Aug 24, 2012
4.952
4.956
4.867
4.898
87,514
-0.06(-1.15%)
Aug 23, 2012
5.114
5.114
4.908
4.954
233,709
-0.18(-3.53%)
Aug 22, 2012
5.277
5.277
5.130
5.136
177,695
-0.17(-3.12%)
Aug 21, 2012
5.258
5.358
5.198
5.301
225,750
+0.08(+1.61%)
Aug 20, 2012
5.222
5.233
5.128
5.217
182,016
+0.01(+0.21%)
Aug 17, 2012
5.220
5.252
5.206
5.206
213,693
-0.04(-0.67%)
Aug 16, 2012
5.117
5.266
5.065
5.241
122,907
+0.14(+2.65%)
Aug 15, 2012
5.082
5.147
5.052
5.106
169,177
+0.02(+0.48%)
Aug 14, 2012
5.174
5.236
5.065
5.082
215,592
-0.04(-0.85%)
Aug 13, 2012
5.250
5.250
5.044
5.125
102,643
-0.14(-2.72%)
Aug 10, 2012
5.296
5.320
5.255
5.268
88,574
-0.03(-0.51%)
Aug 09, 2012
5.374
5.379
5.252
5.296
206,964
-0.05(-0.96%)
Aug 08, 2012
5.301
5.439
5.259
5.347
312,787
+0.26(+5.11%)
Aug 07, 2012
5.144
5.144
5.009
5.087
137,589
-0.00(-0.05%)
Aug 06, 2012
5.092
5.176
5.074
5.090
168,442
+0.03(+0.53%)
Aug 03, 2012
5.014
5.125
4.971
5.063
159,334
+0.14(+2.92%)
Aug 02, 2012
4.781
4.957
4.750
4.919
242,567
+0.11(+2.19%)
Aug 01, 2012
5.003
5.041
4.812
4.814
334,543
-0.13(-2.68%)
Jul 31, 2012
5.030
5.136
4.930
4.946
139,595
-0.10(-1.98%)
Jul 30, 2012
5.120
5.136
5.019
5.046
100,889
-0.05(-0.90%)
Jul 27, 2012
4.965
5.122
4.963
5.092
201,719
+0.14(+2.79%)
Jul 26, 2012
5.000
5.019
4.906
4.954
68,661
+0.04(+0.72%)
Jul 25, 2012
5.071
5.111
4.881
4.919
143,802
-0.10(-2.05%)
Jul 24, 2012
5.255
5.344
4.981
5.022
137,659
-0.22(-4.23%)
Jul 23, 2012
5.258
5.355
5.244
5.244
172,804
-0.11(-2.02%)
Jul 20, 2012
5.401
5.447
5.333
5.352
164,372
-0.12(-2.23%)
Jul 19, 2012
5.612
5.631
5.469
5.474
103,836
-0.13(-2.27%)
Jul 18, 2012
5.496
5.634
5.472
5.601
83,118
+0.11(+1.92%)
Jul 17, 2012
5.496
5.550
5.390
5.496
73,227
+0.03(+0.49%)
Jul 16, 2012
5.536
5.574
5.455
5.469
87,019
-0.11(-1.94%)
Jul 13, 2012
5.388
5.601
5.388
5.577
103,991
+0.19(+3.57%)
Jul 12, 2012
5.361
5.420
5.312
5.385
97,642
-0.04(-0.80%)
Jul 11, 2012
5.350
5.447
5.314
5.428
122,238
+0.08(+1.47%)
Jul 10, 2012
5.469
5.485
5.336
5.350
91,828
-0.06(-1.15%)
Jul 09, 2012
5.415
5.453
5.342
5.412
176,590
-0.04(-0.74%)
Jul 06, 2012
5.260
5.463
5.260
5.453
144,204
+0.11(+2.13%)
Jul 05, 2012
5.060
5.358
5.060
5.339
109,196
+0.14(+2.60%)
Jul 03, 2012
5.155
5.225
5.130
5.203
197,578
+0.05(+0.95%)
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
.