$18.00 -0.33 (%) Aaon Inc - NASDAQ

Sep. 22, 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
12/3/201329.4030.0429.0529.11242,129
12/2/201330.6430.9229.1629.39173,210
11/29/201330.8831.0530.5830.7739,024
11/27/201330.4030.9130.3830.5880,468
11/26/201328.9930.4027.7130.36101,990
11/25/201329.3329.8829.0029.04114,206
11/22/201329.1029.5328.7629.3296,300
11/21/201328.4929.0428.4029.0178,728
11/20/201327.5928.3127.5928.2774,819
11/19/201327.4028.3127.2627.49100,073
11/18/201327.8628.2627.3027.4771,568
11/15/201327.4728.3527.3827.79132,721
11/14/201327.0527.8926.8527.5155,805
11/13/201326.7427.2126.6527.1359,946
11/12/201326.7727.1526.1026.99144,357
11/11/201326.0727.2826.0626.78206,609
11/8/201326.2527.6926.0026.19123,619
11/7/201328.9028.9026.1326.17137,675
11/6/201328.7629.0628.3828.7480,212
11/5/201327.2428.8427.0628.6293,533
11/4/201327.2827.4827.0827.3296,338
11/1/201326.9627.3126.1627.10155,323
10/31/201327.1727.7226.9927.0190,621
10/30/201327.8727.8727.0627.3468,966
10/29/201327.5528.1227.3927.7753,768
10/28/201328.6729.1427.3227.5374,832
10/25/201328.3728.9528.1028.7460,780
10/24/201327.5828.4227.4828.2454,202
10/23/201327.1027.6626.5227.5847,781
10/22/201327.2527.4027.0427.29100,171
10/21/201327.2827.4227.1127.1663,464
10/18/201327.4127.4126.7127.2592,128
10/17/201326.6327.3626.5227.24105,411
10/16/201327.2027.3426.4626.6990,261
10/15/201326.8127.1926.4527.0156,051
10/14/201326.5227.1026.0926.8558,249
10/11/201325.6626.8225.6026.7366,690
10/10/201325.8626.2525.4925.6552,506
10/9/201324.8925.7124.7625.4665,020
10/8/201325.7225.9424.8124.87101,834
10/7/201326.2826.7525.6825.7285,415
10/4/201326.2726.7725.7326.5428,781
10/3/201326.6526.7825.8226.3466,479
10/2/201327.6327.7326.6526.7881,196
10/1/201326.6228.0126.6227.88122,178
9/30/201326.6026.9826.2126.56265,277
9/27/201326.3326.9426.2326.8688,976
9/26/201326.5726.6525.9926.5547,492
9/25/201326.2426.6426.0126.4340,489
9/24/201326.1226.7925.9326.2575,221
9/23/201326.4326.4325.8526.1576,128
9/20/201325.9826.8125.9826.44205,131
9/19/201325.6626.0825.4925.9739,993
9/18/201325.2425.9625.0025.6582,861
9/17/201324.8325.3324.6125.2779,034
9/16/201325.4525.4524.7624.8346,125
9/13/201325.1425.3724.8225.1438,582
9/12/201325.2025.5225.0225.0443,036
9/11/201325.4025.5324.9925.1655,445
9/10/201325.2525.7325.2025.41118,574
9/9/201324.8025.3324.8025.2292,752
9/6/201324.4224.7723.8524.6498,714
9/5/201324.4524.6424.2924.3850,812
9/4/201324.3224.5024.0524.40422,847
9/3/201323.8524.6323.8524.26146,361
8/30/201323.8623.9723.1423.3275,604
8/29/201323.5624.0323.3523.9548,832
8/28/201323.3123.8523.3123.5875,853
8/27/201324.1824.3423.2523.4054,745
8/26/201324.6025.1124.3324.4479,709
8/23/201324.8525.0624.2624.5553,576
8/22/201324.2825.0923.9424.8668,181
8/21/201324.2024.5423.9424.1795,149
8/20/201324.1124.5624.0024.2666,805
8/19/201324.4624.7724.0724.1483,376
8/16/201324.6825.1824.5324.58131,241
8/15/201325.2325.3924.6624.7988,068
8/14/201325.3025.7125.1125.5385,162
8/13/201325.4225.7925.0325.3777,326
8/12/201324.4225.5124.4025.42135,444
8/9/201324.0024.8023.8224.56143,073
8/8/201323.2924.0522.9524.02193,577
8/7/201323.0023.2822.9523.2085,579
8/6/201323.1723.2022.9823.00203,218
8/5/201322.9223.2122.5523.1760,165
8/2/201322.4522.9822.4522.89157,177
8/1/201321.7222.6521.5422.51237,691
7/31/201321.5021.8621.4521.57212,514
7/30/201322.3622.5221.3121.41241,871
7/29/201322.9222.9922.2622.2859,684
7/26/201322.9323.0922.7822.9370,561
7/25/201321.4823.3521.4823.20132,050
7/24/201323.2323.2322.8422.9077,838
7/23/201323.5123.5423.1523.1767,123
7/22/201323.7123.7723.2523.49116,243
7/19/201323.9924.0123.6623.7784,671
7/18/201323.9824.1623.6423.98142,971
7/17/201325.4625.7423.7923.99240,946
7/16/201325.5625.5825.1425.23166,151
7/15/201325.8026.9125.5925.61253,425
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center