Aaon Inc $19.98

up +0.02


29/7/2014 04:00 PM  |  NASDAQ : AAON  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
7/29/201420.0720.4619.9719.9897,410
7/28/201420.2820.2819.5819.96136,478
7/25/201420.5020.8020.0320.20155,294
7/24/201421.2321.3420.6320.6892,975
7/23/201421.8522.1021.1121.1780,987
7/22/201421.2622.0521.2321.83204,056
7/21/201421.0621.3020.6921.14114,870
7/18/201420.6021.3820.5321.32166,504
7/17/201421.1721.6820.5020.63177,233
7/16/201432.2432.6831.5631.9092,324
7/15/201432.6933.1031.6631.9882,480
7/14/201433.1533.1632.6332.7786,332
7/11/201432.4932.9432.3132.6887,875
7/10/201431.9532.7231.6732.52112,310
7/9/201432.8133.1532.6632.8274,659
7/8/201433.0933.1932.1332.72288,633
7/7/201434.2834.5333.1833.2691,080
7/3/201433.9234.5033.9234.4445,936
7/2/201434.1034.6433.4733.7991,535
7/1/201433.7434.6433.3134.18146,538
6/30/201433.1133.6532.7333.52125,761
6/27/201432.5133.4432.4433.26157,015
6/26/201432.8932.9232.4232.7767,290
6/25/201432.2533.0732.2032.9674,688
6/24/201432.6733.4332.3532.46107,268
6/23/201433.1433.2832.7032.9664,908
6/20/201433.0033.4332.4933.05331,776
6/19/201433.5833.8032.6333.1398,175
6/18/201432.8033.5632.5133.50139,965
6/17/201432.2532.8232.1532.76119,576
6/16/201431.8832.2631.2932.1589,453
6/13/201432.3232.3231.6231.8592,423
6/12/201432.3332.3731.7532.1881,754
6/11/201432.6032.7632.2032.4669,872
6/10/201433.2033.3832.6332.8670,197
6/9/201433.1933.8033.0033.60116,498
6/6/201432.4733.2832.4533.12125,811
6/5/201431.1832.4430.4332.19212,429
6/4/201430.6330.9930.2430.70121,065
6/3/201431.3831.4230.4430.71404,789
6/2/201431.6231.9630.9631.44134,415
5/30/201431.4331.5331.0031.20103,577
5/29/201431.6431.6430.9731.3362,983
5/28/201431.5931.6931.1431.3768,443
5/27/201431.4531.7331.0531.71113,496
5/23/201430.4331.2930.1331.2868,123
5/22/201430.2830.6229.9630.4170,619
5/21/201429.6530.3329.4130.11122,081
5/20/201430.3030.3028.9029.35155,911
5/19/201430.0930.8030.0930.4842,672
5/16/201429.8330.4929.6330.28100,688
5/15/201429.8130.1129.0729.88115,634
5/14/201431.0131.0129.9330.11102,563
5/13/201431.8831.8830.7531.05129,264
5/12/201430.8932.1130.8231.94100,925
5/9/201430.0130.9929.6130.75113,572
5/8/201430.7731.4130.0830.20140,878
5/7/201430.8930.8929.9130.71134,748
5/6/201431.3031.7530.4930.73165,275
5/5/201429.9731.9229.9731.57269,018
5/2/201428.3429.2328.1328.90117,129
5/1/201428.2128.8827.4328.34131,969
4/30/201427.8028.5627.7328.35119,543
4/29/201428.4728.5927.9127.9683,773
4/28/201428.5028.9628.0528.32133,469
4/25/201428.6229.0628.0928.42149,462
4/24/201428.6329.4727.9528.71254,102
4/23/201427.4227.9527.0827.72170,585
4/22/201426.9627.5226.8227.5085,173
4/21/201426.6827.1026.5026.9799,007
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
Trading Center