$19.65 +0.21 (%) Aaon Inc - NASDAQ

Oct. 31, 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
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
1/7/201431.3731.9231.0931.62126,950
1/6/201431.9531.9531.0731.17114,001
1/3/201431.8232.3231.4131.6867,698
1/2/201431.8932.1531.5431.69101,530
12/31/201332.4732.5831.8431.95152,047
12/30/201332.6333.1532.1132.51158,542
12/27/201332.8233.1732.2132.7492,552
12/26/201332.1133.0031.8732.68122,873
12/24/201332.8632.9631.9232.0393,939
12/23/201331.9732.9131.8432.72118,336
12/20/201330.2031.9930.0531.71438,473
12/19/201330.2730.7229.8030.1777,408
12/18/201329.7030.4129.3430.4079,335
12/17/201330.5031.0629.5429.71105,268
12/16/201330.2631.3930.0830.6091,801
12/13/201329.3730.4629.3330.19134,703
12/12/201329.0829.8029.0829.2376,446
12/11/201329.9130.0029.0029.14103,087
12/10/201330.1830.7429.6429.9489,930
12/9/201330.7731.0029.2530.33178,994
12/6/201330.2831.1530.0330.7684,109
12/5/201329.5130.1129.0029.8266,148
12/4/201329.0030.1828.7829.5267,753
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center