$26.55 +0.62 (%) Aaon Inc - NASDAQ

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
6/29/201626.2126.6526.1826.55109,842
6/28/201626.4626.6625.8925.93177,402
6/27/201626.0426.5425.8026.19379,927
6/24/201625.5926.8525.5926.27271,784
6/23/201626.4526.8826.4526.86103,656
6/22/201626.1426.4025.9726.16112,206
6/21/201626.2626.5125.9126.0393,306
6/20/201626.2126.5526.1426.22124,757
6/17/201626.0626.1525.7325.85255,110
6/16/201625.7826.0625.5725.97122,026
6/15/201626.4926.5726.0026.02120,735
6/14/201626.6626.6625.9326.28150,186
6/13/201627.0427.1126.5826.6686,171
6/10/201627.3727.5127.0927.1463,478
6/9/201627.5627.7627.2927.6862,591
6/8/201627.4427.8127.3127.75108,915
6/7/201627.4827.7627.3527.4895,271
6/6/201627.6227.8527.3927.51172,257
6/3/201627.8927.8927.4027.6779,154
6/2/201627.8527.9127.3627.90100,803
6/1/201627.4128.1727.2328.04131,716
5/31/201627.9427.9427.1327.44292,141
5/27/201627.8828.1127.7127.94197,126
5/26/201628.0528.3827.7527.80150,168
5/25/201628.2428.4428.0328.17116,122
5/24/201627.5028.2227.5028.14121,301
5/23/201627.3627.5827.0027.2796,162
5/20/201627.1327.5626.9627.37122,844
5/19/201627.0227.3826.5826.94110,662
5/18/201627.0627.5526.8627.30184,168
5/17/201628.2728.2727.0027.24214,444
5/16/201627.7028.5727.6428.27203,491
5/13/201627.2428.4527.2427.85156,465
5/12/201627.6727.8927.2727.34128,152
5/11/201628.2428.2927.5927.59121,241
5/10/201627.7528.6127.6228.25159,106
5/9/201628.0028.1827.6027.79271,706
5/6/201627.8328.1627.6328.00275,766
5/5/201625.9328.1425.9227.98234,472
5/4/201626.1326.4725.4725.65287,748
5/3/201626.6326.7926.1226.20108,017
5/2/201626.6426.9626.3726.82161,944
4/29/201626.5826.9326.2026.52300,613
4/28/201627.0127.2926.4326.50115,007
4/27/201626.9827.4426.8427.21223,322
4/26/201626.7027.0726.6327.05274,640
4/25/201627.3927.3926.4026.57146,840
4/22/201627.0427.7527.0427.54158,338
4/21/201627.1427.4226.9327.00202,848
4/20/201626.9727.3026.7527.14122,346
4/19/201627.4127.5326.8926.89161,609
4/18/201627.2427.3827.1327.25119,634
4/15/201627.4527.6027.1427.27105,100
4/14/201627.3227.8226.7127.59196,257
4/13/201626.6627.4026.6627.36262,486
4/12/201626.5527.0626.5526.63184,113
4/11/201626.9427.3126.5326.55187,120
4/8/201626.4727.2626.3826.76327,037
4/7/201626.6027.1926.2626.35437,156
4/6/201626.8326.9926.6026.91299,894
4/5/201627.0027.6826.8326.92220,635
4/4/201628.2528.2727.1427.19259,046
4/1/201627.8328.2827.6628.20132,052
3/31/201627.8228.1627.6928.00207,180
3/30/201628.1528.2827.5327.80134,513
3/29/201626.7028.0226.7028.02190,329
3/28/201626.9027.0526.6326.77122,412
3/24/201626.6027.0226.6026.9386,551
3/23/201627.3827.3826.5626.69220,972
3/22/201627.0327.8926.9227.37166,430
3/21/201627.0027.5126.6127.11221,340
3/18/201626.8227.4926.6727.16381,137
3/17/201625.9726.9025.9726.63154,136
3/16/201625.3526.2325.3526.0494,019
3/15/201625.8926.0325.4325.47114,722
3/14/201625.3526.4825.1726.11279,028
3/11/201625.3825.4825.0825.27267,143
3/10/201625.5225.5225.0125.19120,914
3/9/201625.4825.6325.2525.35164,919
3/8/201625.7525.7524.8425.39223,389
3/7/201625.2225.8925.2025.84219,172
3/4/201625.2625.6024.7225.30165,907
3/3/201625.2625.8025.2625.38194,195
3/2/201625.3325.5225.0325.26166,156
3/1/201625.1626.1325.1625.51204,060
2/29/201624.9725.8524.7624.80375,833
2/26/201624.3325.0024.3024.95269,692
2/25/201622.8224.7622.8024.42343,269
2/24/201621.0822.8121.0822.42246,251
2/23/201621.4221.7821.3521.3598,106
2/22/201621.1421.4920.9621.39121,205
2/19/201620.8021.0420.5520.97149,658
2/18/201620.9221.0020.0020.85131,742
2/17/201621.1021.4120.6920.96180,202
2/16/201620.8721.1020.6220.9498,238
2/12/201620.7220.8920.3520.6481,399
2/11/201619.9920.5919.9920.4668,077
2/10/201620.2821.0020.2820.39109,701
2/9/201620.2420.6119.9520.10124,460
2/8/201620.0420.5719.7520.47117,985
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center