AAON $33.04

down -0.18


23/5/2013 04:23 PM  |  NASDAQ : AAON  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

AAON historical data

Date Open High Low Close Volume
12/28/2012 19.76 20.52 19.68 20.29 1637
12/27/2012 20.11 20.26 19.66 19.84 782
12/26/2012 20.18 20.20 19.94 20.04 853
12/24/2012 20.22 20.22 19.79 20.08 750
12/21/2012 20.00 20.25 19.97 20.15 3870
12/20/2012 20.30 20.38 20.03 20.21 1773
12/19/2012 20.51 20.89 20.15 20.30 3736
12/18/2012 20.57 20.72 20.47 20.56 767
12/17/2012 20.51 20.75 20.46 20.61 1025
12/14/2012 20.27 20.59 20.18 20.45 306
12/13/2012 20.44 20.66 20.31 20.39 726
12/12/2012 20.83 20.96 20.34 20.48 829
12/11/2012 20.87 20.99 20.68 20.84 692
12/10/2012 20.96 20.96 20.41 20.66 634
12/7/2012 21.21 21.47 20.80 20.91 341
12/6/2012 21.06 21.41 20.62 21.08 612
12/5/2012 21.10 21.50 21.03 21.12 1042
12/4/2012 21.50 21.72 20.90 21.15 2150
12/3/2012 21.75 22.41 21.15 21.35 1081
11/30/2012 21.50 21.65 20.90 21.05 770
11/29/2012 21.28 21.79 21.25 21.40 2148
11/28/2012 20.96 21.44 20.64 21.34 1094
11/27/2012 20.53 21.04 20.53 21.00 944
11/26/2012 20.28 20.64 20.22 20.61 369
11/23/2012 20.39 20.56 20.19 20.41 115
11/21/2012 20.22 20.37 19.98 20.31 254
11/20/2012 19.45 20.38 19.30 20.20 1148
11/19/2012 19.31 19.79 18.91 19.56 673
11/16/2012 18.81 19.29 18.53 19.13 1150
11/15/2012 19.01 19.90 18.80 18.92 762
11/14/2012 19.46 19.46 19.03 19.04 351
11/13/2012 19.49 19.56 19.22 19.37 326
11/12/2012 19.10 20.32 19.10 19.30 617
11/9/2012 19.57 20.07 19.01 19.08 601
11/8/2012 20.03 20.50 19.58 19.73 1107
11/7/2012 20.37 20.48 19.78 19.93 598
11/6/2012 20.60 21.04 20.53 20.68 465
11/5/2012 20.29 20.99 20.29 20.57 246
11/2/2012 21.05 21.05 20.35 20.35 254
11/1/2012 20.94 21.05 20.79 21.01 422
10/31/2012 20.66 21.31 20.50 20.98 743
10/26/2012 20.30 20.75 20.18 20.73 255
10/25/2012 20.35 20.51 19.96 20.24 244
10/24/2012 20.43 20.50 19.94 20.22 230
10/23/2012 19.77 20.48 19.72 20.39 443
10/22/2012 19.65 20.03 19.65 19.96 330
10/19/2012 19.32 19.76 19.21 19.68 509
10/18/2012 19.49 19.79 19.42 19.53 337
10/17/2012 19.34 19.80 19.15 19.47 479
10/16/2012 19.04 19.47 18.78 19.36 1049
10/15/2012 18.50 18.90 18.34 18.86 763
10/12/2012 18.85 18.99 18.35 18.44 410
10/11/2012 19.34 19.34 18.75 18.79 303
10/10/2012 19.00 19.27 18.96 19.12 232
10/9/2012 19.53 19.53 18.92 18.96 590
10/8/2012 19.50 19.87 19.50 19.56 75
10/5/2012 19.30 19.97 19.28 19.67 574
10/4/2012 19.42 19.46 18.97 19.29 249
10/3/2012 19.26 19.49 19.00 19.40 569
10/2/2012 19.53 19.67 19.13 19.29 330
10/1/2012 19.88 20.00 19.26 19.48 298
9/28/2012 19.84 19.95 19.63 19.69 606
9/27/2012 19.71 20.00 19.44 19.94 722
9/26/2012 19.71 19.99 19.46 19.53 641
9/25/2012 20.40 20.40 19.44 19.60 753
9/24/2012 19.93 20.34 19.86 20.27 890
9/21/2012 20.00 20.12 19.34 20.00 1131
9/20/2012 20.06 20.06 19.68 19.72 283
9/19/2012 20.51 20.59 19.99 20.25 462
9/18/2012 19.87 20.46 19.84 20.42 531
9/17/2012 20.27 20.34 19.83 19.96 346
9/14/2012 19.53 20.50 19.29 20.45 895
9/13/2012 18.74 19.49 18.43 19.39 763
9/12/2012 19.06 19.06 18.57 18.74 291
9/11/2012 18.93 19.20 18.78 19.10 301
9/10/2012 19.00 19.18 18.76 18.96 416
9/7/2012 18.94 19.07 18.67 18.96 354
9/6/2012 18.55 18.94 18.34 18.83 603
9/5/2012 18.33 18.59 18.13 18.37 657
9/4/2012 18.37 18.46 17.93 18.41 225
8/31/2012 18.46 18.49 18.30 18.40 289
8/30/2012 18.31 18.39 18.27 18.30 127
8/29/2012 18.41 18.57 18.05 18.45 269
8/28/2012 18.30 18.41 18.23 18.33 465
8/27/2012 18.15 18.50 18.02 18.25 401
8/24/2012 18.29 18.31 17.98 18.09 237
8/23/2012 18.89 18.89 18.13 18.30 633
8/22/2012 19.49 19.49 18.95 18.97 482
8/21/2012 19.42 19.79 19.20 19.58 612
8/20/2012 19.29 19.33 18.94 19.27 493
8/17/2012 19.28 19.40 19.23 19.23 579
8/16/2012 18.90 19.45 18.71 19.36 333
8/15/2012 18.77 19.01 18.66 18.86 458
8/14/2012 19.11 19.34 18.71 18.77 584
8/13/2012 19.39 19.39 18.63 18.93 278
8/10/2012 19.56 19.65 19.41 19.46 240
8/9/2012 19.85 19.87 19.40 19.56 561
8/8/2012 19.58 20.09 19.43 19.75 847
8/7/2012 19.00 19.00 18.50 18.79 373
8/6/2012 18.81 19.12 18.74 18.80 457
Marketplace
Trading Center