Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.443 5.647 5.384 5.489 469,288 +0.02(+0.34%)
Apr 27, 2012 5.368 5.494 5.273 5.470 115,700 +0.13(+2.52%)
Apr 26, 2012 5.279 5.386 5.273 5.335 106,932 +0.03(+0.61%)
Apr 25, 2012 5.311 5.378 5.230 5.303 128,382 +0.09(+1.70%)
Apr 24, 2012 5.109 5.228 5.109 5.214 200,105 +0.10(+1.95%)
Apr 23, 2012 5.117 5.176 5.045 5.115 232,278 -0.12(-2.36%)
Apr 20, 2012 5.265 5.284 5.168 5.238 170,947 +0.13(+2.53%)
Apr 19, 2012 5.209 5.209 5.066 5.109 171,051 -0.08(-1.56%)
Apr 18, 2012 5.273 5.273 5.098 5.190 133,604 -0.12(-2.18%)
Apr 17, 2012 5.330 5.408 5.289 5.306 143,844 +0.04(+0.82%)
Apr 16, 2012 5.244 5.393 5.171 5.263 115,577 +0.04(+0.82%)
Apr 13, 2012 5.190 5.228 5.150 5.220 267,257 +0.02(+0.36%)
Apr 12, 2012 5.055 5.214 5.045 5.201 231,847 +0.13(+2.55%)
Apr 11, 2012 5.045 5.077 4.964 5.072 317,177 +0.11(+2.17%)
Apr 10, 2012 5.101 5.101 4.921 4.964 307,283 -0.14(-2.69%)
Apr 09, 2012 5.179 5.241 5.063 5.101 316,207 -0.22(-4.10%)
Apr 05, 2012 5.292 5.338 5.284 5.319 95,094 -0.03(-0.55%)
Apr 04, 2012 5.303 5.349 5.211 5.349 177,414 -0.04(-0.80%)
Apr 03, 2012 5.459 5.459 5.357 5.392 163,201 -0.09(-1.72%)
Apr 02, 2012 5.400 5.618 5.346 5.486 209,516 +0.05(+0.99%)
Mar 30, 2012 5.556 5.556 5.394 5.432 176,485 -0.06(-1.17%)
Mar 29, 2012 5.548 5.564 5.437 5.497 163,744 -0.10(-1.78%)
Mar 28, 2012 5.693 5.731 5.559 5.596 294,352 -0.09(-1.65%)
Mar 27, 2012 5.744 5.787 5.677 5.690 159,473 -0.06(-1.08%)
Mar 26, 2012 5.771 5.879 5.680 5.752 264,785 +0.05(+0.94%)
Mar 23, 2012 5.456 5.766 5.411 5.698 208,821 +0.23(+4.13%)
Mar 22, 2012 5.456 5.513 5.351 5.472 138,506 -0.06(-1.07%)
Mar 21, 2012 5.440 5.666 5.437 5.532 162,387 +0.12(+2.24%)
Mar 20, 2012 5.505 5.553 5.338 5.411 145,446 -0.16(-2.90%)
Mar 19, 2012 5.459 5.736 5.415 5.572 220,581 +0.12(+2.17%)
Mar 16, 2012 5.448 5.496 5.368 5.454 352,420 +0.03(+0.60%)
Mar 15, 2012 5.324 5.440 5.279 5.421 273,609 +0.09(+1.77%)
Mar 14, 2012 5.142 5.381 5.096 5.327 260,503 +0.19(+3.61%)
Mar 13, 2012 5.026 5.166 4.996 5.142 199,198 +0.18(+3.58%)
Mar 12, 2012 4.991 5.034 4.937 4.964 94,269 -0.01(-0.16%)
Mar 09, 2012 4.872 5.045 4.829 4.972 133,563 +0.09(+1.76%)
Mar 08, 2012 4.899 4.916 4.819 4.886 135,518 +0.02(+0.44%)
Mar 07, 2012 4.854 4.878 4.776 4.864 200,581 +0.05(+0.95%)
Mar 06, 2012 4.913 4.980 4.805 4.819 202,718 -0.17(-3.50%)
Mar 05, 2012 4.829 5.002 4.824 4.994 177,455 +0.15(+3.05%)
Mar 02, 2012 4.972 5.074 4.829 4.846 262,536 -0.13(-2.65%)
Mar 01, 2012 5.034 5.125 4.961 4.977 210,423 -0.01(-0.27%)
Feb 29, 2012 5.182 5.228 4.980 4.991 172,534 -0.17(-3.23%)
Feb 28, 2012 5.238 5.316 5.133 5.158 84,639 -0.09(-1.69%)
Feb 27, 2012 5.209 5.279 5.128 5.246 83,743 +0.00(+0.00%)
Feb 24, 2012 5.362 5.397 5.243 5.246 117,391 -0.12(-2.30%)
Feb 23, 2012 5.120 5.402 5.096 5.370 262,648 +0.26(+5.05%)
Feb 22, 2012 5.077 5.115 5.002 5.112 160,317 +0.04(+0.80%)
Feb 21, 2012 5.187 5.214 5.066 5.072 108,791 -0.10(-1.98%)
Feb 17, 2012 5.209 5.209 5.150 5.174 115,667 -0.01(-0.10%)
Feb 16, 2012 4.934 5.179 4.934 5.179 166,907 +0.24(+4.90%)
Feb 15, 2012 5.055 5.225 4.911 4.937 291,639 -0.10(-1.98%)
Feb 14, 2012 5.152 5.357 4.975 5.037 401,824 -0.16(-3.01%)
Feb 13, 2012 5.171 5.244 5.109 5.193 143,086 +0.09(+1.85%)
Feb 10, 2012 5.263 5.333 5.090 5.098 187,256 -0.22(-4.10%)
Feb 09, 2012 5.435 5.472 5.265 5.316 192,307 -0.12(-2.13%)
Feb 08, 2012 5.645 5.653 5.413 5.432 314,077 -0.21(-3.67%)
Feb 07, 2012 5.766 5.774 5.631 5.639 178,804 -0.13(-2.19%)
Feb 06, 2012 5.846 5.876 5.717 5.766 125,390 -0.12(-2.01%)
Feb 03, 2012 5.930 5.930 5.854 5.884 252,943 +0.09(+1.53%)
Feb 02, 2012 5.731 5.903 5.674 5.795 183,904 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.