Aaon Inc $18.44

down -0.31


28/8/2014 04:00 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
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
5/2/201327.4927.5527.4027.4835,906
5/1/201328.3828.5427.1127.2997,826
4/30/201328.1628.4827.9728.4159,240
4/29/201328.3228.6028.1028.1934,089
4/26/201328.4128.5227.9628.2681,790
4/25/201328.1328.4827.8728.4786,335
4/24/201328.1928.3127.7028.1446,003
4/23/201327.4228.3127.3828.1338,834
4/22/201327.4027.4026.8827.3081,842
4/19/201327.0427.5826.9827.3671,094
4/18/201327.4027.6726.9727.0648,328
4/17/201327.5827.7627.1227.4097,845
4/16/201327.5027.8627.4027.7366,975
4/15/201327.9828.1727.0027.27124,232
4/12/201327.6828.1627.5928.0565,276
4/11/201327.9028.0927.7227.8852,060
4/10/201327.2028.0527.0527.8874,340
4/9/201327.4527.4527.0427.0479,939
4/8/201327.2027.3726.8827.3156,253
4/5/201327.0027.2426.9027.1666,415
4/4/201327.1027.3327.0127.3251,843
4/3/201326.6727.2926.6726.98168,114
4/2/201327.6027.7126.5026.7883,866
4/1/201327.5027.8627.2627.4072,350
3/28/201327.5628.2627.2827.59121,856
3/27/201327.1327.6726.9627.4558,520
3/26/201327.4927.7227.0227.2071,026
3/25/201327.5027.9027.1727.2775,117
3/22/201327.1727.4727.0827.2629,746
3/21/201327.0727.5126.9427.14102,826
3/20/201326.2727.2626.2327.15164,686
3/19/201326.2526.3526.1926.2570,674
3/18/201326.1426.4226.1326.27117,694
3/15/201326.1026.4326.0026.14132,515
3/14/201325.4926.2024.5726.11245,898
3/13/201324.9325.6524.9225.5058,587
3/12/201325.1025.1524.6824.8269,429
3/11/201324.9325.2024.8625.0858,578
3/8/201325.2025.3424.9525.0479,436
3/7/201324.7624.9624.5124.9161,724
3/6/201324.7524.7524.4324.6439,052
3/5/201324.3724.8724.2824.6452,635
3/4/201324.0024.3623.7924.2961,064
3/1/201323.9624.5423.8824.4535,650
2/28/201324.2124.5923.9624.0697,729
2/27/201323.9024.6423.7524.3161,061
2/26/201323.9724.5223.8424.09123,803
2/25/201324.4124.4723.8623.88129,966
2/22/201324.0524.5223.8424.3253,434
2/21/201323.7224.0223.7223.9069,957
2/20/201324.2024.4523.7423.77103,659
2/19/201323.9024.2723.8824.22107,768
2/15/201324.0224.0223.7323.8072,176
2/14/201323.8823.9923.5523.9639,925
2/13/201323.9724.0023.7323.9944,961
2/12/201323.7023.9723.6523.8955,757
2/11/201323.7823.9323.4523.7376,789
2/8/201323.6923.9123.4223.7228,789
2/7/201323.7023.9723.3623.6159,244
2/6/201323.1123.7323.1123.73156,587
2/5/201323.0823.4023.0823.2844,585
2/4/201323.0023.1822.7523.0071,035
2/1/201322.9123.1322.8023.1149,986
1/31/201322.5522.8122.5122.7490,524
1/30/201322.7522.7522.4522.5642,513
1/29/201322.5422.8522.5022.8288,254
Trading Center