$19.48 +0.04 (%) Aaon Inc - NASDAQ

Oct. 31, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center