$18.62 +0.72 (%) Aaon Inc - NASDAQ

Oct. 23, 2014 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
3/6/201430.9331.1830.0230.6983,786
3/5/201430.6331.2330.3530.7566,959
3/4/201429.5431.2729.5430.76617,565
3/3/201429.2429.3128.2529.05193,792
2/28/201429.5829.9529.3529.88121,276
2/27/201428.8529.5228.6929.4975,140
2/26/201428.4629.4028.3029.0575,610
2/25/201429.5329.8028.2628.46116,084
2/24/201429.3029.8128.7529.5899,829
2/21/201429.7229.7228.9429.35135,281
2/20/201428.8329.7228.4429.54122,684
2/19/201429.3529.5828.5728.6994,632
2/18/201429.0729.5828.7529.41116,964
2/14/201428.1229.1527.8528.85116,491
2/13/201427.7928.6227.4828.1685,626
2/12/201427.7928.3627.3928.1896,283
2/11/201427.3928.0827.1327.81108,627
2/10/201427.8927.8927.3127.48130,611
2/7/201427.9628.0927.3627.84130,764
2/6/201427.5328.1327.5328.02114,215
2/5/201427.7127.8726.9127.52121,997
2/4/201428.1128.6026.8127.94180,478
2/3/201429.4329.9327.5028.02236,204
1/31/201430.2230.7629.5729.66224,726
1/30/201431.2432.0430.6330.91191,724
1/29/201432.0232.8130.6330.87112,210
1/28/201431.7832.7131.5032.50188,003
1/27/201432.4032.8131.2731.6785,895
1/24/201433.0933.3132.0032.30155,165
1/23/201434.0934.1632.8333.34134,615
1/22/201433.4334.2733.0634.2399,293
1/21/201432.5233.4932.3233.43117,632
1/17/201432.5732.7832.1632.4364,917
1/16/201432.2432.7031.8332.5262,221
1/15/201431.6332.5631.4532.4068,688
1/14/201431.1531.6230.7631.46135,554
1/13/201431.4331.9530.6430.93147,366
1/10/201431.5732.8331.1431.42100,471
1/9/201431.9831.9831.0831.57215,189
1/8/201431.4932.0031.0931.76164,818
Trading Center