Aaon Inc $26.70

up +0.46


17/4/2014 08:10 PM  |  NASDAQ : AAON  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
4/17/201426.1926.7626.0026.7072,054
4/16/201426.1526.5425.7926.2473,941
4/15/201426.4626.5025.4525.8991,869
4/14/201425.9926.5525.6526.37134,774
4/11/201425.7126.3925.6525.67109,480
4/10/201426.5526.9625.7725.97101,485
4/9/201426.1826.7825.8826.6993,840
4/8/201425.8626.5225.6726.1381,737
4/7/201426.5926.5925.8225.93236,054
4/4/201427.9528.0126.5026.69128,801
4/3/201428.5428.5427.7027.8092,461
4/2/201428.6728.7228.2728.5284,450
4/1/201428.0928.7827.1528.64196,027
3/31/201427.7028.3027.4527.87117,155
3/28/201427.7628.2927.4227.4654,587
3/27/201427.9328.4227.5827.7673,228
3/26/201429.1329.1327.8727.97106,077
3/25/201429.0029.0628.3828.86102,329
3/24/201428.8428.9428.3028.75149,761
3/21/201429.1729.5528.4228.75227,904
3/20/201429.0029.5028.8629.11152,043
3/19/201428.4929.0528.3728.99159,317
3/18/201427.2228.4527.0628.42116,943
3/17/201427.9328.3027.0627.29144,706
3/14/201427.1827.6826.7527.66199,228
3/13/201429.3529.3527.0027.37146,438
3/12/201428.9729.4828.5029.2787,167
3/11/201430.4030.7029.0929.18128,216
3/10/201430.6030.8530.0030.4570,745
3/7/201431.0131.0629.9530.6385,777
3/6/201430.9331.1830.0230.6983,786
3/5/201430.6331.2330.3530.7566,959
3/4/201429.5431.2729.5430.76617,565
3/3/201429.2429.3128.2529.05193,792
2/28/201429.5829.9529.3529.88121,276
2/27/201428.8529.5228.6929.4975,140
2/26/201428.4629.4028.3029.0575,610
2/25/201429.5329.8028.2628.46116,084
2/24/201429.3029.8128.7529.5899,829
2/21/201429.7229.7228.9429.35135,281
2/20/201428.8329.7228.4429.54122,684
2/19/201429.3529.5828.5728.6994,632
2/18/201429.0729.5828.7529.41116,964
2/14/201428.1229.1527.8528.85116,491
2/13/201427.7928.6227.4828.1685,626
2/12/201427.7928.3627.3928.1896,283
2/11/201427.3928.0827.1327.81108,627
2/10/201427.8927.8927.3127.48130,611
2/7/201427.9628.0927.3627.84130,764
2/6/201427.5328.1327.5328.02114,215
2/5/201427.7127.8726.9127.52121,997
2/4/201428.1128.6026.8127.94180,478
2/3/201429.4329.9327.5028.02236,204
1/31/201430.2230.7629.5729.66224,726
1/30/201431.2432.0430.6330.91191,724
1/29/201432.0232.8130.6330.87112,210
1/28/201431.7832.7131.5032.50188,003
1/27/201432.4032.8131.2731.6785,895
1/24/201433.0933.3132.0032.30155,165
1/23/201434.0934.1632.8333.34134,615
1/22/201433.4334.2733.0634.2399,293
1/21/201432.5233.4932.3233.43117,632
1/17/201432.5732.7832.1632.4364,917
1/16/201432.2432.7031.8332.5262,221
1/15/201431.6332.5631.4532.4068,688
1/14/201431.1531.6230.7631.46135,554
1/13/201431.4331.9530.6430.93147,366
1/10/201431.5732.8331.1431.42100,471
1/9/201431.9831.9831.0831.57215,189
1/8/201431.4932.0031.0931.76164,818
1/7/201431.3731.9231.0931.62126,950
1/6/201431.9531.9531.0731.17114,001
1/3/201431.8232.3231.4131.6867,698
1/2/201431.8932.1531.5431.69101,530
12/31/201332.4732.5831.8431.95152,047
12/30/201332.6333.1532.1132.51158,542
12/27/201332.8233.1732.2132.7492,552
12/26/201332.1133.0031.8732.68122,873
12/24/201332.8632.9631.9232.0393,939
12/23/201331.9732.9131.8432.72118,336
12/20/201330.2031.9930.0531.71438,473
12/19/201330.2730.7229.8030.1777,408
12/18/201329.7030.4129.3430.4079,335
12/17/201330.5031.0629.5429.71105,268
12/16/201330.2631.3930.0830.6091,801
12/13/201329.3730.4629.3330.19134,703
12/12/201329.0829.8029.0829.2376,446
12/11/201329.9130.0029.0029.14103,087
12/10/201330.1830.7429.6429.9489,930
12/9/201330.7731.0029.2530.33178,994
12/6/201330.2831.1530.0330.7684,109
12/5/201329.5130.1129.0029.8266,148
12/4/201329.0030.1828.7829.5267,753
12/3/201329.4030.0429.0529.11242,129
12/2/201330.6430.9229.1629.39173,210
11/29/201330.8831.0530.5830.7739,024
11/27/201330.4030.9130.3830.5880,468
11/26/201328.9930.4027.7130.36101,990
11/25/201329.3329.8829.0029.04114,206
11/22/201329.1029.5328.7629.3296,300
Trading Center