Aaon Inc $32.68

up +0.16


11/7/2014 04:24 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
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
7/12/201324.5925.8424.5225.6496,270
7/11/201324.8224.9624.5024.69122,825
7/10/201324.6224.6624.1324.47107,166
7/9/201323.7624.8223.5824.76112,655
7/8/201324.0024.4623.6223.71149,044
7/5/201323.1223.8222.7823.8276,795
7/3/201322.6222.9022.2622.6180,770
7/2/201333.9334.3933.6633.9854,623
7/1/201333.3534.1533.0733.9862,226
6/28/201333.1133.7832.0033.08194,940
6/27/201332.4433.5032.2733.2864,670
6/26/201332.6132.8932.0732.1634,340
6/25/201332.3132.6331.9532.4547,960
6/24/201331.1732.2430.2831.9270,836
6/21/201332.0932.4530.6631.56177,243
6/20/201332.1332.5831.5032.15108,227
6/19/201333.0533.2332.6332.6441,066
6/18/201332.3833.2632.1832.9547,291
6/17/201332.5632.9332.0832.2337,146
6/14/201332.6332.8432.1832.2877,120
6/13/201331.9433.0031.7732.5972,787
6/12/201331.5932.1331.1932.0260,136
6/11/201331.3731.8131.0031.4453,780
6/10/201331.8532.7131.4431.6779,583
6/7/201332.6133.0431.7831.8390,177
6/6/201331.1432.6631.1432.5094,356
6/5/201332.0532.6331.1431.2484,217
6/4/201332.2232.6731.9432.18386,483
6/3/201332.7233.1131.2432.29229,781
5/31/201333.2133.6233.0033.2473,657
5/30/201334.2034.2033.3133.5056,762
5/29/201334.4035.0633.8433.9953,699
5/28/201334.2136.0934.1534.68121,143
5/24/201332.8933.7032.5933.4798,797
5/23/201332.9033.6932.8933.04113,283
5/22/201332.6433.6132.6433.2264,367
5/21/201332.2732.9232.2532.5141,643
5/20/201331.6932.3331.5332.1660,119
5/17/201331.0631.9430.9931.8963,884
5/16/201330.7131.2830.5331.0050,584
5/15/201330.1630.9530.0730.7134,843
5/14/201329.8630.1929.6530.1835,175
5/13/201330.1030.1029.4929.7215,189
5/10/201330.4330.6630.0130.0582,347
5/9/201328.4130.4228.4030.07122,845
5/8/201328.5828.7928.3028.5152,513
5/7/201328.2228.7628.0628.5737,256
5/6/201328.3128.3127.9528.1639,085
5/3/201327.8928.9027.8928.4943,764
Trading Center