$20.28 +0.07 (%) Aaon Inc - NASDAQ

Feb. 8, 2016 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
2/5/201620.8520.9920.1620.21135,339
2/4/201620.9521.4220.8720.9495,765
2/3/201621.0721.3120.5521.0492,714
2/2/201620.9821.2920.8120.8883,230
2/1/201621.4021.4920.9921.19109,523
1/29/201620.5221.5720.5221.53269,069
1/28/201620.6720.7120.2820.4481,074
1/27/201620.7820.9020.3120.44147,075
1/26/201620.4520.9920.4520.92117,312
1/25/201620.5320.9220.2820.32198,275
1/22/201620.5120.9720.0020.78163,139
1/21/201619.9320.3719.8019.95138,962
1/20/201619.2820.2319.0619.93151,430
1/19/201620.0420.0519.2819.49140,571
1/15/201619.3919.9119.1519.83221,261
1/14/201620.0120.2519.7519.98126,836
1/13/201620.5620.6419.8619.98213,851
1/12/201620.7120.9620.0920.54167,981
1/11/201620.6020.7620.1820.66140,954
1/8/201621.2521.3720.5020.52191,386
1/7/201621.2621.4721.0921.21158,283
1/6/201621.8622.0121.6021.6995,706
1/5/201622.3022.3321.8922.10123,790
1/4/201622.8222.9622.1122.15176,505
12/31/201523.5723.8423.1923.22211,134
12/30/201523.5023.8423.5023.67131,511
12/29/201523.6223.7123.2923.52221,384
12/28/201523.6423.7723.3823.52138,725
12/24/201523.3923.8023.0023.68102,027
12/23/201523.2323.4723.0923.21113,961
12/22/201522.9023.1422.5623.10120,171
12/21/201522.8823.1722.6922.85104,147
12/18/201522.9423.0422.6422.76389,282
12/17/201523.5923.6122.9723.08146,134
12/16/201523.5023.7923.1623.39132,174
12/15/201523.6623.7622.8523.38170,120
12/14/201522.6423.5422.6423.51319,711
12/11/201522.8623.5022.6322.74346,853
12/10/201523.4423.5323.0223.33363,471
12/9/201524.2724.7323.3923.42206,857
12/8/201523.8624.5823.6224.34274,571
12/7/201524.4624.4623.8424.06129,532
12/4/201523.7524.6123.7024.53164,683
12/3/201524.2124.2623.6123.74184,699
12/2/201524.2724.5224.0524.10122,705
12/1/201524.8324.9024.2324.31187,280
11/30/201525.1225.1324.6424.71142,866
11/27/201524.9425.3424.7625.15102,477
11/25/201524.7425.2024.6024.98146,191
11/24/201524.2824.8624.2824.77137,357
11/23/201524.0324.7224.0324.46148,963
11/20/201524.0624.3923.8024.13167,262
11/19/201524.1224.2823.8023.96145,401
11/18/201523.7724.2023.6224.11188,430
11/17/201523.6024.0523.3823.64159,919
11/16/201523.3923.7123.3923.50229,668
11/13/201523.9924.2523.4123.48223,241
11/12/201524.5324.5623.6424.03226,501
11/11/201524.4425.0324.2424.64255,188
11/10/201524.2224.5623.3624.44176,164
11/9/201524.2124.5623.9624.35176,925
11/6/201524.2824.5023.4024.23240,661
11/5/201524.4224.4223.8324.40212,033
11/4/201522.7424.5822.7424.48303,132
11/3/201521.4522.9821.2422.72266,654
11/2/201520.4222.2319.6221.69310,613
10/30/201520.8421.0020.4520.47186,972
10/29/201521.1921.2720.7420.89219,149
10/28/201520.8821.4620.6421.27176,765
10/27/201521.1021.1020.5820.7997,047
10/26/201521.5021.5621.1721.1978,888
10/23/201521.3721.5221.0721.5059,867
10/22/201520.6421.2720.4321.11127,767
10/21/201521.2321.2320.4520.46122,689
10/20/201521.1921.6021.0221.1281,147
10/19/201521.0521.2820.9321.2470,135
10/16/201521.1421.4620.6121.22129,134
10/15/201520.4321.0720.3021.0788,835
10/14/201520.6220.7420.2720.3286,493
10/13/201520.9521.1420.6420.6551,324
10/12/201520.9221.4220.7221.1078,326
10/9/201521.3621.4020.8920.90114,122
10/8/201520.5521.3820.5521.34131,103
10/7/201520.1120.6520.1120.6372,934
10/6/201520.2820.5219.9920.03110,008
10/5/201519.6220.3119.6220.2995,684
10/2/201519.0319.6018.8519.57109,757
10/1/201519.3719.4519.0019.19134,172
9/30/201519.3319.4919.1619.38101,792
9/29/201519.7919.7919.0019.12225,288
9/28/201519.5919.8219.4519.75214,895
9/25/201519.7419.9519.4319.64185,315
9/24/201519.4319.5919.2419.55170,952
9/23/201519.7519.8319.4119.63135,945
9/22/201519.8819.9119.5419.75105,736
9/21/201520.1220.3219.9020.09111,005
9/18/201520.1620.3819.8519.95344,900
9/17/201520.5320.8320.4020.5281,699
9/16/201520.3920.6620.2820.5979,240
9/15/201519.9920.4919.9420.32118,216
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center