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
)
74.88
+0.02 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 24, 2011
5.684
5.852
5.606
5.616
418,545
-0.13(-2.25%)
May 23, 2011
5.685
5.801
5.685
5.746
181,824
-0.02(-0.31%)
May 20, 2011
5.802
5.825
5.716
5.763
170,146
-0.07(-1.13%)
May 19, 2011
5.831
5.969
5.746
5.829
147,229
+0.02(+0.34%)
May 18, 2011
5.838
5.838
5.790
5.810
114,257
+0.04(+0.71%)
May 17, 2011
5.740
5.810
5.740
5.769
110,045
+0.00(+0.03%)
May 16, 2011
5.726
5.804
5.719
5.767
296,482
+0.03(+0.49%)
May 13, 2011
5.941
5.953
5.731
5.739
139,695
-0.19(-3.23%)
May 12, 2011
5.815
5.985
5.802
5.930
110,626
+0.10(+1.64%)
May 11, 2011
5.794
5.864
5.794
5.834
286,219
+0.00(+0.06%)
May 10, 2011
5.728
5.833
5.705
5.831
201,166
+0.13(+2.24%)
May 09, 2011
5.650
5.723
5.586
5.703
174,572
+0.07(+1.20%)
May 06, 2011
5.744
5.781
5.627
5.636
214,683
-0.06(-1.00%)
May 05, 2011
5.613
5.852
5.474
5.692
442,764
+0.11(+1.90%)
May 04, 2011
5.721
5.721
5.554
5.586
114,680
-0.11(-1.87%)
May 03, 2011
5.772
5.794
5.616
5.692
255,193
-0.09(-1.62%)
May 02, 2011
5.813
5.852
5.783
5.786
207,403
-0.04(-0.67%)
Apr 29, 2011
5.852
5.854
5.801
5.825
138,398
-0.05(-0.79%)
Apr 28, 2011
5.859
6.017
5.845
5.872
550,814
-0.01(-0.09%)
Apr 27, 2011
5.852
5.896
5.802
5.877
235,643
+0.00(+0.03%)
Apr 26, 2011
5.852
5.916
5.840
5.875
168,183
+0.03(+0.55%)
Apr 25, 2011
5.852
5.866
5.825
5.843
164,980
-0.01(-0.15%)
Apr 21, 2011
5.852
5.859
5.824
5.852
250,101
-0.01(-0.12%)
Apr 20, 2011
5.762
5.861
5.759
5.859
160,768
+0.16(+2.90%)
Apr 19, 2011
5.584
5.696
5.584
5.694
152,033
+0.12(+2.13%)
Apr 18, 2011
5.448
5.588
5.412
5.575
194,061
+0.03(+0.61%)
Apr 15, 2011
5.538
5.556
5.467
5.542
269,703
-0.01(-0.16%)
Apr 14, 2011
5.528
5.598
5.515
5.551
302,691
-0.02(-0.32%)
Apr 13, 2011
5.678
5.678
5.536
5.568
97,842
-0.05(-0.98%)
Apr 12, 2011
5.632
5.735
5.606
5.623
124,763
-0.03(-0.53%)
Apr 11, 2011
5.630
5.662
5.630
5.653
152,981
+0.02(+0.31%)
Apr 08, 2011
5.838
5.838
5.625
5.636
105,021
-0.15(-2.55%)
Apr 07, 2011
5.827
5.895
5.779
5.783
209,032
-0.05(-0.82%)
Apr 06, 2011
5.726
5.833
5.714
5.831
150,691
+0.12(+2.02%)
Apr 05, 2011
5.684
5.755
5.648
5.716
127,532
+0.02(+0.28%)
Apr 04, 2011
5.696
5.733
5.591
5.700
294,915
+0.00(+0.03%)
Apr 01, 2011
5.815
5.840
5.687
5.698
225,622
-0.14(-2.34%)
Mar 31, 2011
5.765
5.847
5.728
5.834
191,512
+0.11(+1.92%)
Mar 30, 2011
5.586
5.737
5.453
5.724
163,136
+0.17(+3.13%)
Mar 29, 2011
5.411
5.593
5.411
5.551
102,675
+0.04(+0.64%)
Mar 28, 2011
5.517
5.549
5.496
5.515
95,778
+0.00(+0.03%)
Mar 25, 2011
5.508
5.607
5.480
5.513
168,601
+0.04(+0.71%)
Mar 24, 2011
5.519
5.528
5.444
5.474
107,288
-0.03(-0.52%)
Mar 23, 2011
5.563
5.598
5.492
5.503
176,946
-0.06(-1.08%)
Mar 22, 2011
5.517
5.609
5.474
5.563
184,052
+0.06(+1.03%)
Mar 21, 2011
5.510
5.549
5.444
5.506
170,360
+0.07(+1.24%)
Mar 18, 2011
5.214
5.442
5.214
5.439
600,133
+0.26(+5.11%)
Mar 17, 2011
5.203
5.293
5.168
5.175
245,303
+0.06(+1.14%)
Mar 16, 2011
5.063
5.196
5.022
5.116
251,855
+0.07(+1.30%)
Mar 15, 2011
4.967
5.102
4.967
5.051
281,060
-0.05(-0.94%)
Mar 14, 2011
5.027
5.134
5.010
5.098
306,638
+0.01(+0.24%)
Mar 11, 2011
5.239
5.281
4.978
5.086
508,950
-0.16(-2.98%)
Mar 10, 2011
5.419
5.497
5.235
5.242
376,303
-0.25(-4.52%)
Mar 09, 2011
5.508
5.586
5.462
5.490
210,561
-0.01(-0.13%)
Mar 08, 2011
5.293
5.501
5.293
5.497
172,283
+0.20(+3.82%)
Mar 07, 2011
5.426
5.428
5.247
5.295
337,298
-0.09(-1.58%)
Mar 04, 2011
5.382
5.434
5.341
5.380
333,395
-0.02(-0.30%)
Mar 03, 2011
5.483
5.510
5.373
5.396
350,431
-0.07(-1.20%)
Mar 02, 2011
5.435
5.559
5.409
5.462
304,089
+0.03(+0.49%)
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
.