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 (%)
Apr 30, 2012
5.443
5.647
5.384
5.489
469,279
+0.02(+0.34%)
Apr 27, 2012
5.368
5.494
5.273
5.470
115,698
+0.13(+2.52%)
Apr 26, 2012
5.279
5.386
5.273
5.335
106,930
+0.03(+0.61%)
Apr 25, 2012
5.311
5.378
5.230
5.303
128,380
+0.09(+1.70%)
Apr 24, 2012
5.109
5.228
5.109
5.214
200,102
+0.10(+1.95%)
Apr 23, 2012
5.117
5.177
5.045
5.115
232,274
-0.12(-2.36%)
Apr 20, 2012
5.265
5.284
5.168
5.238
170,944
+0.13(+2.53%)
Apr 19, 2012
5.209
5.209
5.066
5.109
171,048
-0.08(-1.56%)
Apr 18, 2012
5.273
5.273
5.099
5.190
133,602
-0.12(-2.18%)
Apr 17, 2012
5.330
5.408
5.290
5.306
143,841
+0.04(+0.82%)
Apr 16, 2012
5.244
5.393
5.171
5.263
115,575
+0.04(+0.82%)
Apr 13, 2012
5.190
5.228
5.150
5.220
267,252
+0.02(+0.36%)
Apr 12, 2012
5.056
5.214
5.045
5.201
231,843
+0.13(+2.55%)
Apr 11, 2012
5.045
5.077
4.964
5.072
317,172
+0.11(+2.17%)
Apr 10, 2012
5.101
5.101
4.921
4.964
307,278
-0.14(-2.69%)
Apr 09, 2012
5.179
5.241
5.064
5.101
316,201
-0.22(-4.10%)
Apr 05, 2012
5.292
5.338
5.284
5.319
95,092
-0.03(-0.55%)
Apr 04, 2012
5.303
5.349
5.212
5.349
177,411
-0.04(-0.80%)
Apr 03, 2012
5.459
5.459
5.357
5.392
163,198
-0.09(-1.72%)
Apr 02, 2012
5.400
5.618
5.346
5.486
209,512
+0.05(+0.99%)
Mar 30, 2012
5.556
5.556
5.395
5.432
176,482
-0.06(-1.17%)
Mar 29, 2012
5.548
5.564
5.438
5.497
163,741
-0.10(-1.78%)
Mar 28, 2012
5.693
5.731
5.559
5.596
294,347
-0.09(-1.65%)
Mar 27, 2012
5.744
5.787
5.677
5.690
159,470
-0.06(-1.08%)
Mar 26, 2012
5.771
5.879
5.680
5.752
264,780
+0.05(+0.94%)
Mar 23, 2012
5.456
5.766
5.411
5.699
208,817
+0.23(+4.13%)
Mar 22, 2012
5.456
5.513
5.351
5.473
138,504
-0.06(-1.07%)
Mar 21, 2012
5.440
5.666
5.438
5.532
162,384
+0.12(+2.24%)
Mar 20, 2012
5.505
5.553
5.338
5.411
145,443
-0.16(-2.90%)
Mar 19, 2012
5.459
5.736
5.415
5.572
220,577
+0.12(+2.17%)
Mar 16, 2012
5.448
5.496
5.368
5.454
352,414
+0.03(+0.60%)
Mar 15, 2012
5.325
5.440
5.279
5.421
273,604
+0.09(+1.77%)
Mar 14, 2012
5.142
5.381
5.096
5.327
260,499
+0.19(+3.61%)
Mar 13, 2012
5.026
5.166
4.996
5.142
199,195
+0.18(+3.58%)
Mar 12, 2012
4.991
5.034
4.937
4.964
94,267
-0.01(-0.16%)
Mar 09, 2012
4.873
5.045
4.830
4.972
133,561
+0.09(+1.76%)
Mar 08, 2012
4.899
4.916
4.819
4.886
135,516
+0.02(+0.44%)
Mar 07, 2012
4.854
4.878
4.776
4.864
200,577
+0.05(+0.95%)
Mar 06, 2012
4.913
4.980
4.805
4.819
202,714
-0.17(-3.50%)
Mar 05, 2012
4.830
5.002
4.824
4.994
177,452
+0.15(+3.05%)
Mar 02, 2012
4.972
5.074
4.830
4.846
262,532
-0.13(-2.65%)
Mar 01, 2012
5.034
5.125
4.961
4.977
210,419
-0.01(-0.27%)
Feb 29, 2012
5.182
5.228
4.980
4.991
172,531
-0.17(-3.23%)
Feb 28, 2012
5.238
5.316
5.134
5.158
84,637
-0.09(-1.69%)
Feb 27, 2012
5.209
5.279
5.128
5.247
83,741
+0.00(+0.00%)
Feb 24, 2012
5.362
5.397
5.243
5.247
117,389
-0.12(-2.30%)
Feb 23, 2012
5.120
5.403
5.096
5.370
262,643
+0.26(+5.05%)
Feb 22, 2012
5.077
5.115
5.002
5.112
160,314
+0.04(+0.80%)
Feb 21, 2012
5.187
5.214
5.066
5.072
108,789
-0.10(-1.98%)
Feb 17, 2012
5.209
5.209
5.150
5.174
115,665
-0.01(-0.10%)
Feb 16, 2012
4.934
5.179
4.934
5.179
166,904
+0.24(+4.90%)
Feb 15, 2012
5.056
5.225
4.912
4.937
291,634
-0.10(-1.98%)
Feb 14, 2012
5.152
5.357
4.975
5.037
401,817
-0.16(-3.01%)
Feb 13, 2012
5.171
5.244
5.109
5.193
143,083
+0.09(+1.85%)
Feb 10, 2012
5.263
5.333
5.090
5.099
187,253
-0.22(-4.10%)
Feb 09, 2012
5.435
5.473
5.265
5.316
192,304
-0.12(-2.13%)
Feb 08, 2012
5.645
5.653
5.413
5.432
314,072
-0.21(-3.67%)
Feb 07, 2012
5.766
5.774
5.631
5.639
178,801
-0.13(-2.19%)
Feb 06, 2012
5.847
5.876
5.717
5.766
125,388
-0.12(-2.01%)
Feb 03, 2012
5.930
5.930
5.855
5.884
252,939
+0.09(+1.53%)
Feb 02, 2012
5.731
5.903
5.674
5.795
183,900
+0.07(+1.22%)
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
.