$21.96 +0.42 (%) Aaon Inc - NASDAQ

Dec. 18, 2014 | 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
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
11/21/201420.8620.8720.5820.61123,544
11/20/201419.9320.5019.7420.45144,517
11/19/201420.7320.7319.9420.06268,687
11/18/201420.5620.9220.3720.74200,330
11/17/201420.8920.9320.4020.47152,918
11/14/201421.1121.1220.9020.96179,336
11/13/201421.5821.5821.0321.12159,510
11/12/201421.0421.5120.8621.47127,128
11/11/201420.8021.2220.6221.13115,040
11/10/201420.8820.9920.7020.84207,451
11/7/201420.9320.9720.5620.81192,281
11/6/201419.5520.8819.1520.87193,531
11/5/201420.5020.5019.9920.27173,730
11/4/201419.9020.2919.9020.25248,672
11/3/201419.6520.1719.4320.13261,658
10/31/201419.9419.9419.3719.65227,376
10/30/201418.9919.6918.9019.44145,836
10/29/201419.3919.5318.9319.14116,930
10/28/201418.4719.3418.2619.29179,160
10/27/201418.1218.3717.7618.2775,768
10/24/201418.6818.7917.7318.26207,789
10/23/201418.1618.7118.1218.61113,737
10/22/201418.6418.6417.8917.90106,601
10/21/201418.1618.5717.6618.52227,702
10/20/201417.7318.1017.5518.07199,903
10/17/201418.1918.3017.6317.86196,285
10/16/201417.8818.3617.7617.95255,345
10/15/201417.2018.2517.0018.13164,658
10/14/201417.4318.1517.1917.54185,592
10/13/201417.0117.5516.8517.19198,920
10/10/201416.8517.5916.8317.03165,082
10/9/201417.3117.4216.8116.97147,392
10/8/201416.9517.3516.7817.27166,724
10/7/201417.2817.6516.9717.01294,104
10/6/201417.8217.8617.3817.42131,744
10/3/201417.8217.9317.4117.82233,417
10/2/201417.3217.9217.2917.60161,291
10/1/201417.0417.5016.9317.27246,881
9/30/201417.4417.5817.0017.01307,732
9/29/201417.1917.5317.0117.4990,999
9/26/201417.4817.6817.3017.4397,311
9/25/201417.7517.8017.4217.48139,868
9/24/201417.9517.9517.6717.8386,691
9/23/201417.9418.0217.7717.84150,657
9/22/201418.2018.2017.9218.00107,490
9/19/201418.7018.7018.2918.33201,323
9/18/201418.4718.7118.4318.65112,638
9/17/201418.5018.6318.3418.38113,629
9/16/201418.0318.6118.0118.51133,316
9/15/201418.4318.6918.0318.12166,822
9/12/201418.8718.9118.3718.50113,644
9/11/201418.5618.9618.2818.89231,549
9/10/201418.5918.7118.4318.6788,069
9/9/201419.0519.0518.5118.60161,581
9/8/201419.0719.1518.7719.06147,133
9/5/201418.8219.1618.6119.12137,962
9/4/201418.5619.2618.5618.90165,124
9/3/201418.5419.0718.3218.48794,624
9/2/201418.5718.6918.1718.42340,750
8/29/201418.4118.7418.3318.6669,933
8/28/201418.6919.2618.3618.4479,140
8/27/201418.6618.8418.5818.7550,293
8/26/201418.6418.7418.3918.67133,595
8/25/201418.8218.9318.4618.67113,331
8/22/201418.8718.9218.5618.5785,213
8/21/201418.6119.0918.2018.86106,938
8/20/201418.9618.9618.5718.6563,660
8/19/201419.1219.3018.9419.10121,782
8/18/201418.7819.2518.6819.12157,068
8/15/201418.7518.7518.1218.54148,705
8/14/201418.6018.7118.4118.5094,793
8/13/201418.6219.0218.4618.60141,309
8/12/201418.9819.1818.4818.54134,002
8/11/201419.3319.7318.8419.10174,974
8/8/201418.9719.3218.6619.26146,305
8/7/201418.0419.3518.0118.91347,101
8/6/201419.6620.0019.3019.57168,750
8/5/201419.8920.2719.6719.88185,976
8/4/201419.7620.0919.3620.06222,182
8/1/201419.6719.9219.2819.65141,036
7/31/201419.6120.1119.4219.62194,402
7/30/201420.1820.2019.6119.96123,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center