$24.36 +0.14 (%) Aaon Inc - NASDAQ

Apr. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
4/20/201523.7424.4423.7024.22115,618
4/17/201524.0024.0023.4323.5991,007
4/16/201524.5024.5524.2424.27114,793
4/15/201524.3224.8424.1624.56102,927
4/14/201523.8424.3723.6624.1873,569
4/13/201523.8524.3023.6923.84100,362
4/10/201523.6323.9523.6323.8557,538
4/9/201523.8224.0023.0723.4768,979
4/8/201523.6023.8723.5223.68145,723
4/7/201523.8023.9723.5123.54101,029
4/6/201523.6924.0323.6923.8191,232
4/2/201523.8524.0023.7523.85109,405
4/1/201524.3324.4823.7423.84191,676
3/31/201524.5024.6224.0824.53166,097
3/30/201523.9224.7523.9024.71179,374
3/27/201523.4723.8423.1123.76106,818
3/26/201523.3523.5523.2723.5275,017
3/25/201523.5723.8923.3823.50250,443
3/24/201523.5023.6023.3823.51108,698
3/23/201523.3223.6423.2323.5286,375
3/20/201522.5123.6322.3923.43628,706
3/19/201522.4022.5022.1322.4581,972
3/18/201522.2322.5121.9922.5179,207
3/17/201522.3222.4922.1422.26118,734
3/16/201522.3422.5122.2122.4566,255
3/13/201522.4322.4321.7822.15104,955
3/12/201522.0522.5121.9522.43114,610
3/11/201521.8421.9421.6021.88105,784
3/10/201521.6821.9121.5121.7988,489
3/9/201521.9422.0521.7721.9263,111
3/6/201521.9922.2921.6921.9279,286
3/5/201522.2822.4021.9022.2386,101
3/4/201522.3322.6322.0922.29118,915
3/3/201522.9523.1422.3022.51401,162
3/2/201522.3923.1822.2323.07237,636
2/27/201523.7523.8522.4622.51324,506
2/26/201523.6523.8023.4323.57173,136
2/25/201523.9223.9323.4123.6188,325
2/24/201523.6723.9023.6323.87121,863
2/23/201523.7123.8523.4723.60241,219
2/20/201523.3723.7423.1923.7497,789
2/19/201523.1623.5023.1623.4476,539
2/18/201523.0823.3723.0623.25111,774
2/17/201523.3423.5023.1023.1492,812
2/13/201523.4023.5023.2323.3787,180
2/12/201523.1023.4923.0823.4087,536
2/11/201522.7722.9322.5122.9086,913
2/10/201522.9222.9622.4222.8584,432
2/9/201523.0923.3322.5522.66131,968
2/6/201523.2623.8922.7523.21214,199
2/5/201523.7623.7823.2923.68117,595
2/4/201523.1823.9523.1823.59181,628
2/3/201522.5123.3722.4823.28254,039
2/2/201521.9422.5921.8322.5695,268
1/30/201522.3122.5521.7821.81137,831
1/29/201522.2922.5722.0122.55113,446
1/28/201522.9622.9622.0622.23112,747
1/27/201522.5322.8922.2422.8383,893
1/26/201522.5222.8522.3522.7977,604
1/23/201522.5722.6722.2322.4786,288
1/22/201521.8022.6021.6022.53117,664
1/21/201521.5021.8121.4421.6088,343
1/20/201521.9321.9921.4121.62114,126
1/16/201521.2321.9521.2321.93128,168
1/15/201521.8121.8121.0021.3090,917
1/14/201521.4621.9721.4621.8197,048
1/13/201521.4521.9921.3721.79143,390
1/12/201521.3421.4420.9921.37144,534
1/9/201521.5021.5021.1921.41110,591
1/8/201521.1421.5720.9621.56165,512
1/7/201521.0521.1420.6921.04132,649
1/6/201521.2121.2420.4920.85125,906
1/5/201521.8021.9321.1121.19145,848
1/2/201522.5522.6821.6021.9390,723
12/31/201422.4522.7522.3522.39101,724
12/30/201422.2622.4922.1022.3490,857
12/29/201422.3422.5022.2122.3072,963
12/26/201422.3322.6422.2622.3754,826
12/24/201422.2422.4922.0722.4152,619
12/23/201422.1122.2721.9622.1771,193
12/22/201421.6421.9021.4421.89141,112
12/19/201421.9122.2921.5721.66509,744
12/18/201421.8522.1721.6421.96171,409
12/17/201420.9721.6320.6821.54190,493
12/16/201420.8321.4420.8320.97149,293
12/15/201421.0621.4120.6620.89187,225
12/12/201420.9821.4120.9020.92144,540
12/11/201421.2721.9621.2621.28129,820
12/10/201421.5821.9021.1321.15141,946
12/9/201420.7021.7220.6721.69167,395
12/8/201421.0421.3520.8220.97154,603
12/5/201420.7421.3720.7421.17163,204
12/4/201420.7720.7720.5720.73198,115
12/3/201420.7520.9020.6720.79165,495
12/2/201420.5420.8020.5420.65377,999
12/1/201420.7520.9020.5120.54211,194
11/28/201421.1721.1720.7020.72117,483
11/26/201421.0921.3120.8821.15110,428
11/25/201421.2121.3221.0121.12101,236
11/24/201420.6421.2420.6121.19109,846
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center