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
8/3/2012 18.52 18.93 18.36 18.70 432
8/2/2012 17.66 18.31 17.55 18.17 657
8/1/2012 18.48 18.62 17.78 17.78 906
7/31/2012 18.58 18.97 18.21 18.27 378
7/30/2012 18.91 18.97 18.54 18.64 274
7/27/2012 18.34 18.92 18.33 18.81 547
7/26/2012 18.47 18.54 18.12 18.30 186
7/25/2012 18.73 18.88 18.03 18.17 390
7/24/2012 19.41 19.74 18.40 18.55 373
7/23/2012 19.42 19.78 19.37 19.37 468
7/20/2012 19.95 20.12 19.70 19.77 445
7/19/2012 20.73 20.80 20.20 20.22 282
7/18/2012 20.30 20.81 20.21 20.69 226
7/17/2012 20.30 20.50 19.91 20.30 199
7/16/2012 20.45 20.59 20.15 20.20 236
7/13/2012 19.90 20.69 19.90 20.60 282
7/12/2012 19.80 20.02 19.62 19.89 265
7/11/2012 19.76 20.12 19.63 20.05 331
7/10/2012 20.20 20.26 19.71 19.76 249
7/9/2012 20.00 20.14 19.73 19.99 479
7/6/2012 19.43 20.18 19.43 20.14 391
7/5/2012 18.69 19.79 18.69 19.72 296
7/3/2012 19.04 19.30 18.95 19.22 535
7/2/2012 18.97 19.05 18.66 19.04 1655
6/29/2012 18.69 19.06 18.64 18.85 856
6/28/2012 18.26 18.51 18.00 18.21 674
6/27/2012 18.57 18.80 18.24 18.48 1223
6/26/2012 18.75 18.87 18.43 18.59 669
6/25/2012 18.63 18.96 18.58 18.78 306
6/22/2012 19.08 19.11 18.83 18.92 674
6/21/2012 19.80 19.85 18.74 18.89 816
6/20/2012 20.07 20.07 19.71 19.81 217
6/19/2012 19.91 20.15 19.65 20.02 745
6/18/2012 20.00 20.33 19.77 19.84 409
6/15/2012 19.50 20.35 19.50 20.23 980
6/14/2012 18.98 19.57 18.94 19.54 292
6/13/2012 19.40 19.40 18.83 19.01 411
6/12/2012 19.31 19.61 18.88 19.45 459
6/11/2012 20.00 20.00 19.17 19.25 494
6/8/2012 19.31 19.91 19.15 19.78 369
6/7/2012 19.46 19.61 19.05 19.37 537
6/6/2012 18.56 19.32 18.51 19.28 519
6/5/2012 18.41 18.64 18.35 18.45 510
6/4/2012 18.32 18.63 18.15 18.58 427
6/1/2012 18.23 18.51 18.17 18.23 773
5/31/2012 19.03 19.03 18.53 18.74 835
5/30/2012 19.05 19.27 18.71 19.03 424
5/29/2012 19.50 19.63 19.18 19.28 740
5/25/2012 18.99 19.43 18.72 19.43 510
5/24/2012 19.03 19.10 18.66 18.96 449
5/23/2012 18.71 19.09 18.47 19.07 610
5/22/2012 19.38 19.47 18.82 19.00 1040
5/21/2012 19.13 19.39 18.84 19.34 928
5/18/2012 18.93 19.28 18.77 19.01 758
5/17/2012 19.17 19.41 18.83 18.98 546
5/16/2012 19.50 19.61 19.02 19.06 504
5/15/2012 18.92 19.70 18.90 19.47 1250
5/14/2012 18.85 19.23 18.85 19.07 684
5/11/2012 19.11 19.55 19.00 19.17 353
5/10/2012 19.45 19.56 19.04 19.38 830
5/9/2012 19.08 19.44 18.99 19.27 890
5/8/2012 19.01 19.56 19.01 19.44 408
5/7/2012 19.21 19.38 19.10 19.22 280
5/4/2012 19.22 19.41 18.98 19.25 663
5/3/2012 20.24 20.39 19.08 19.37 800
5/2/2012 19.75 20.37 19.30 20.22 821
5/1/2012 20.40 20.95 19.86 19.95 580
4/30/2012 20.23 20.99 20.01 20.40 1260
4/27/2012 19.95 20.42 19.60 20.33 312
4/26/2012 19.62 20.02 19.60 19.83 288
4/25/2012 19.74 19.99 19.44 19.71 346
4/24/2012 18.99 19.43 18.99 19.38 539
4/23/2012 19.02 19.24 18.75 19.01 625
4/20/2012 19.57 19.64 19.21 19.47 460
4/19/2012 19.36 19.36 18.83 18.99 461
4/18/2012 19.60 19.60 18.95 19.29 360
4/17/2012 19.81 20.10 19.66 19.72 387
4/16/2012 19.49 20.05 19.22 19.56 311
4/13/2012 19.29 19.43 19.14 19.40 720
4/12/2012 18.79 19.38 18.75 19.33 624
4/11/2012 18.75 18.87 18.45 18.85 854
4/10/2012 18.96 18.96 18.29 18.45 827
4/9/2012 19.25 19.48 18.82 18.96 851
4/5/2012 19.67 19.84 19.64 19.77 256
4/4/2012 19.71 19.88 19.37 19.88 478
4/3/2012 20.29 20.29 19.91 20.04 440
4/2/2012 20.07 20.88 19.87 20.39 564
3/30/2012 20.65 20.65 20.05 20.19 475
3/29/2012 20.62 20.68 20.21 20.43 441
3/28/2012 21.16 21.30 20.66 20.80 792
3/27/2012 21.35 21.51 21.10 21.15 430
3/26/2012 21.45 21.85 21.11 21.38 713
3/23/2012 20.28 21.43 20.11 21.18 562
3/22/2012 20.28 20.49 19.89 20.34 373
3/21/2012 20.22 21.06 20.21 20.56 437
3/20/2012 20.46 20.64 19.84 20.11 392
3/19/2012 20.29 21.32 20.13 20.71 594
3/16/2012 20.25 20.43 19.95 20.27 949
3/15/2012 19.79 20.22 19.62 20.15 737
3/14/2012 19.11 20.00 18.94 19.80 701
Marketplace
Trading Center