AAON $31.89

up +0.89


17/5/2013 04:17 PM  |  NASDAQ : AAON  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

AAON historical data

Date Open High Low Close Volume
5/17/2013 31.06 31.94 30.99 31.89 639
5/16/2013 30.71 31.28 30.53 31.00 506
5/15/2013 30.16 30.95 30.07 30.71 349
5/14/2013 29.86 30.19 29.65 30.18 352
5/13/2013 30.10 30.10 29.49 29.72 152
5/10/2013 30.43 30.66 30.01 30.05 824
5/9/2013 28.41 30.42 28.40 30.07 1229
5/8/2013 28.58 28.79 28.30 28.51 526
5/7/2013 28.22 28.76 28.06 28.57 373
5/6/2013 28.31 28.31 27.95 28.16 391
5/3/2013 27.89 28.90 27.89 28.49 438
5/2/2013 27.49 27.55 27.40 27.48 360
5/1/2013 28.38 28.54 27.11 27.29 979
4/30/2013 28.16 28.48 27.97 28.41 593
4/29/2013 28.32 28.60 28.10 28.19 341
4/26/2013 28.41 28.52 27.96 28.26 818
4/25/2013 28.13 28.48 27.87 28.47 864
4/24/2013 28.19 28.31 27.70 28.14 461
4/23/2013 27.42 28.31 27.38 28.13 388
4/22/2013 27.40 27.40 26.88 27.30 819
4/19/2013 27.04 27.58 26.98 27.36 711
4/18/2013 27.40 27.67 26.97 27.06 484
4/17/2013 27.58 27.76 27.12 27.40 979
4/16/2013 27.50 27.86 27.40 27.73 670
4/15/2013 27.98 28.17 27.00 27.27 1243
4/12/2013 27.68 28.16 27.59 28.05 653
4/11/2013 27.90 28.09 27.72 27.88 521
4/10/2013 27.20 28.05 27.05 27.88 744
4/9/2013 27.45 27.45 27.04 27.04 800
4/8/2013 27.20 27.37 26.88 27.31 563
4/5/2013 27.00 27.24 26.90 27.16 665
4/4/2013 27.10 27.33 27.01 27.32 519
4/3/2013 26.67 27.29 26.67 26.98 1682
4/2/2013 27.60 27.71 26.50 26.78 839
4/1/2013 27.50 27.86 27.26 27.40 724
3/28/2013 27.56 28.26 27.28 27.59 1219
3/27/2013 27.13 27.67 26.96 27.45 586
3/26/2013 27.49 27.72 27.02 27.20 711
3/25/2013 27.50 27.90 27.17 27.27 752
3/22/2013 27.17 27.47 27.08 27.26 294
3/21/2013 27.07 27.51 26.94 27.14 1029
3/20/2013 26.27 27.26 26.23 27.15 1647
3/19/2013 26.25 26.35 26.19 26.25 707
3/18/2013 26.14 26.42 26.13 26.27 1177
3/15/2013 26.10 26.43 26.00 26.14 1326
3/14/2013 25.49 26.20 24.57 26.11 2459
3/13/2013 24.93 25.65 24.92 25.50 586
3/12/2013 25.10 25.15 24.68 24.82 695
3/11/2013 24.93 25.20 24.86 25.08 586
3/8/2013 25.20 25.34 24.95 25.04 795
3/7/2013 24.76 24.96 24.51 24.91 618
3/6/2013 24.75 24.75 24.43 24.64 391
3/5/2013 24.37 24.87 24.28 24.64 527
3/4/2013 24.00 24.36 23.79 24.29 611
3/1/2013 23.96 24.54 23.88 24.45 357
2/28/2013 24.21 24.59 23.96 24.06 978
2/27/2013 23.90 24.64 23.75 24.31 611
2/26/2013 23.97 24.52 23.84 24.09 1239
2/25/2013 24.41 24.47 23.86 23.88 1300
2/22/2013 24.05 24.52 23.84 24.32 535
2/21/2013 23.72 24.02 23.72 23.90 700
2/20/2013 24.20 24.45 23.74 23.77 1037
2/19/2013 23.90 24.27 23.88 24.22 1078
2/15/2013 24.02 24.02 23.73 23.80 722
2/14/2013 23.88 23.99 23.55 23.96 400
2/13/2013 23.97 24.00 23.73 23.99 450
2/12/2013 23.70 23.97 23.65 23.89 558
2/11/2013 23.78 23.93 23.45 23.73 768
2/8/2013 23.69 23.91 23.42 23.72 288
2/7/2013 23.70 23.97 23.36 23.61 593
2/6/2013 23.11 23.73 23.11 23.73 1566
2/5/2013 23.08 23.40 23.08 23.28 446
2/4/2013 23.00 23.18 22.75 23.00 711
2/1/2013 22.91 23.13 22.80 23.11 500
1/31/2013 22.55 22.81 22.51 22.74 906
1/30/2013 22.75 22.75 22.45 22.56 426
1/29/2013 22.54 22.85 22.50 22.82 883
1/28/2013 22.57 22.82 22.41 22.53 587
1/25/2013 23.21 23.24 22.51 22.59 890
1/24/2013 22.43 23.33 22.33 23.14 794
1/23/2013 22.75 22.78 22.33 22.46 354
1/22/2013 22.72 22.79 22.38 22.77 673
1/18/2013 22.15 22.62 22.10 22.53 637
1/17/2013 21.98 22.26 21.95 22.23 313
1/16/2013 22.21 22.28 21.85 21.94 319
1/15/2013 22.50 22.75 22.21 22.31 334
1/14/2013 22.22 22.64 22.05 22.62 1582
1/11/2013 22.06 22.32 22.02 22.21 441
1/10/2013 21.87 22.09 21.55 22.02 598
1/9/2013 21.56 21.84 21.56 21.72 415
1/8/2013 21.55 21.69 21.20 21.56 459
1/7/2013 21.61 21.80 21.46 21.51 587
1/4/2013 21.74 21.82 21.48 21.75 628
1/3/2013 21.25 21.93 21.11 21.64 1532
1/2/2013 21.39 21.60 21.01 21.27 2227
12/31/2012 20.29 20.95 20.17 20.87 715
12/28/2012 19.76 20.52 19.68 20.29 1637
12/27/2012 20.11 20.26 19.66 19.84 782
12/26/2012 20.18 20.20 19.94 20.04 853
12/24/2012 20.22 20.22 19.79 20.08 750
Marketplace
Trading Center