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
)
77.75
+0.76 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 28, 2010
4.333
4.354
4.261
4.312
574,409
-0.02(-0.48%)
May 27, 2010
4.158
4.338
4.090
4.333
544,865
+0.27(+6.53%)
May 26, 2010
4.097
4.141
4.045
4.067
480,424
+0.00(+0.04%)
May 25, 2010
4.029
4.088
3.960
4.066
373,847
-0.02(-0.51%)
May 24, 2010
4.181
4.211
4.074
4.087
387,617
-0.11(-2.62%)
May 21, 2010
4.111
4.212
4.106
4.197
439,930
+0.04(+1.05%)
May 20, 2010
4.136
4.296
4.127
4.153
615,819
-0.16(-3.65%)
May 19, 2010
4.328
4.359
4.268
4.310
374,986
-0.02(-0.56%)
May 18, 2010
4.363
4.384
4.319
4.335
616,454
-0.01(-0.32%)
May 17, 2010
4.228
4.352
4.204
4.349
881,423
+0.13(+3.15%)
May 14, 2010
4.198
4.221
4.136
4.216
828,487
-0.01(-0.29%)
May 13, 2010
4.209
4.228
4.153
4.228
305,600
+0.01(+0.12%)
May 12, 2010
4.073
4.228
4.034
4.223
477,001
+0.15(+3.56%)
May 11, 2010
4.055
4.108
3.922
4.078
423,813
+0.06(+1.52%)
May 10, 2010
3.942
4.026
3.845
4.017
476,732
+0.25(+6.73%)
May 07, 2010
3.832
3.900
3.756
3.763
855,753
-0.09(-2.27%)
May 06, 2010
3.917
3.989
3.758
3.851
725,944
-0.09(-2.35%)
May 05, 2010
4.069
4.127
3.912
3.943
790,614
-0.16(-4.00%)
May 04, 2010
4.207
4.216
4.069
4.108
402,807
-0.17(-3.88%)
May 03, 2010
4.219
4.281
4.141
4.274
315,822
+0.05(+1.28%)
Apr 30, 2010
4.309
4.387
4.218
4.219
441,195
-0.07(-1.59%)
Apr 29, 2010
4.226
4.298
4.127
4.288
341,389
+0.08(+1.95%)
Apr 28, 2010
4.045
4.281
4.045
4.205
975,454
+0.14(+3.53%)
Apr 27, 2010
4.115
4.155
4.029
4.062
452,837
-0.06(-1.44%)
Apr 26, 2010
4.164
4.185
4.109
4.122
288,149
-0.06(-1.50%)
Apr 23, 2010
4.148
4.185
4.120
4.185
311,398
+0.05(+1.10%)
Apr 22, 2010
3.957
4.169
3.881
4.139
454,994
+0.15(+3.77%)
Apr 21, 2010
4.073
4.073
3.945
3.989
885,762
-0.16(-3.79%)
Apr 20, 2010
4.144
4.146
4.057
4.146
314,786
+0.01(+0.30%)
Apr 19, 2010
4.094
4.158
4.063
4.134
280,599
+0.01(+0.30%)
Apr 16, 2010
4.125
4.150
4.062
4.122
282,671
+0.00(+0.04%)
Apr 15, 2010
4.099
4.148
4.095
4.120
230,445
+0.02(+0.47%)
Apr 14, 2010
4.019
4.113
3.998
4.101
1,447,448
+0.07(+1.65%)
Apr 13, 2010
4.025
4.034
3.942
4.034
352,046
-0.02(-0.47%)
Apr 12, 2010
3.963
4.062
3.945
4.053
457,667
+0.10(+2.56%)
Apr 09, 2010
3.933
3.964
3.858
3.952
217,647
+0.02(+0.58%)
Apr 08, 2010
3.975
3.975
3.922
3.929
176,489
-0.05(-1.14%)
Apr 07, 2010
3.964
4.005
3.929
3.975
303,213
-0.01(-0.13%)
Apr 06, 2010
3.994
4.026
3.949
3.980
143,339
-0.05(-1.26%)
Apr 05, 2010
3.973
4.031
3.928
4.031
231,973
+0.07(+1.67%)
Apr 01, 2010
3.989
3.964
3.964
3.964
1,970,598
+0.01(+0.31%)
Mar 31, 2010
3.956
4.027
3.899
3.952
515,555
-0.04(-0.92%)
Mar 30, 2010
3.840
3.999
3.825
3.989
515,383
+0.14(+3.73%)
Mar 29, 2010
3.842
3.891
3.825
3.846
151,168
+0.00(+0.05%)
Mar 26, 2010
3.823
3.870
3.809
3.844
226,558
+0.03(+0.69%)
Mar 25, 2010
3.884
3.898
3.816
3.818
142,967
-0.04(-1.04%)
Mar 24, 2010
3.901
3.919
3.846
3.858
337,886
-0.04(-1.08%)
Mar 23, 2010
3.835
3.924
3.830
3.900
304,163
+0.06(+1.50%)
Mar 22, 2010
3.774
3.844
3.747
3.842
186,723
+0.05(+1.29%)
Mar 19, 2010
3.781
3.816
3.769
3.793
645,197
+0.03(+0.93%)
Mar 18, 2010
3.769
3.788
3.746
3.758
377,533
+0.01(+0.23%)
Mar 17, 2010
3.708
3.809
3.620
3.749
565,400
+0.07(+1.95%)
Mar 16, 2010
3.685
3.704
3.636
3.678
523,791
+0.01(+0.19%)
Mar 15, 2010
3.664
3.740
3.645
3.671
592,684
-0.12(-3.18%)
Mar 12, 2010
3.814
3.814
3.767
3.791
285,670
+0.00(+0.05%)
Mar 11, 2010
3.753
3.793
3.753
3.790
335,877
+0.02(+0.42%)
Mar 10, 2010
3.762
3.807
3.758
3.774
284,732
+0.01(+0.19%)
Mar 09, 2010
3.758
3.807
3.749
3.767
444,921
+0.01(+0.14%)
Mar 08, 2010
3.749
3.783
3.749
3.762
302,372
+0.00(+0.00%)
Mar 05, 2010
3.790
3.790
3.718
3.762
273,022
-0.01(-0.19%)
Mar 04, 2010
3.776
3.800
3.735
3.769
161,041
+0.00(+0.09%)
Mar 03, 2010
3.790
3.802
3.763
3.765
295,080
-0.01(-0.32%)
Mar 02, 2010
3.791
3.793
3.746
3.777
621,004
-0.00(-0.05%)
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
.