AAON $31.89

up +0.89


17/5/2013 04:17 PM  |  NASDAQ : AAON  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

AAON historical data

Date Open High Low Close Volume
3/7/2012 18.04 18.13 17.75 18.08 540
3/6/2012 18.26 18.51 17.86 17.91 546
3/5/2012 17.95 18.59 17.93 18.56 478
3/2/2012 18.48 18.86 17.95 18.01 707
3/1/2012 18.71 19.05 18.44 18.50 567
2/29/2012 19.26 19.43 18.51 18.55 465
2/28/2012 19.47 19.76 19.08 19.17 228
2/27/2012 19.36 19.62 19.06 19.50 226
2/24/2012 19.93 20.06 19.49 19.50 316
2/23/2012 19.03 20.08 18.94 19.96 707
2/22/2012 18.87 19.01 18.59 19.00 432
2/21/2012 19.28 19.38 18.83 18.85 293
2/17/2012 19.36 19.36 19.14 19.23 312
2/16/2012 18.34 19.25 18.34 19.25 450
2/15/2012 18.79 19.42 18.26 18.35 785
2/14/2012 19.15 19.91 18.49 18.72 1082
2/13/2012 19.22 19.49 18.99 19.30 385
2/10/2012 19.56 19.82 18.92 18.95 504
2/9/2012 20.20 20.34 19.57 19.76 518
2/8/2012 20.98 21.01 20.12 20.19 846
2/7/2012 21.43 21.46 20.93 20.96 482
2/6/2012 21.73 21.84 21.25 21.43 338
2/3/2012 22.04 22.04 21.76 21.87 681
2/2/2012 21.30 21.94 21.09 21.54 495
2/1/2012 20.45 21.36 20.27 21.28 885
1/31/2012 20.45 20.45 19.98 20.22 399
1/30/2012 20.73 20.90 20.32 20.35 229
1/27/2012 20.22 21.00 20.20 21.00 360
1/26/2012 20.16 20.40 20.01 20.40 374
1/25/2012 20.05 20.44 19.71 20.29 409
1/24/2012 19.61 20.11 19.36 20.03 467
1/23/2012 19.98 20.07 19.63 19.82 238
1/20/2012 19.94 20.08 19.25 20.00 326
1/19/2012 20.20 20.20 19.84 19.96 396
1/18/2012 19.86 20.18 19.45 20.13 384
1/17/2012 20.08 20.32 19.75 19.87 696
1/13/2012 19.95 20.18 19.67 20.06 604
1/12/2012 20.00 20.32 19.91 20.27 823
1/11/2012 20.15 20.22 19.92 20.00 793
1/10/2012 20.41 20.66 20.14 20.29 889
1/9/2012 20.19 20.29 19.82 20.05 849
1/6/2012 20.32 20.54 20.00 20.10 565
1/5/2012 20.23 20.33 19.74 20.32 710
1/4/2012 20.44 21.21 20.24 20.44 540
1/3/2012 21.16 21.30 20.49 20.61 816
12/30/2011 20.71 20.95 20.44 20.49 601
12/29/2011 20.44 20.86 20.39 20.75 1777
12/28/2011 21.46 21.53 20.34 20.41 566
12/27/2011 22.08 22.10 21.40 21.57 920
12/23/2011 21.75 22.15 21.31 21.73 700
12/22/2011 22.23 22.26 21.54 21.61 464
12/21/2011 21.55 22.45 20.99 22.06 821
12/20/2011 21.02 21.67 20.68 21.55 1045
12/19/2011 21.35 21.40 20.40 20.46 739
12/16/2011 21.63 22.03 21.01 21.15 1722
12/15/2011 21.17 21.67 20.82 21.37 617
12/14/2011 20.29 20.93 20.20 20.75 1301
12/13/2011 21.35 21.50 20.39 20.51 557
12/12/2011 21.10 21.38 20.86 21.17 617
12/9/2011 20.68 21.71 20.68 21.47 986
12/8/2011 21.21 21.33 20.46 20.52 684
12/7/2011 21.62 21.90 21.32 21.49 932
12/6/2011 21.79 22.16 21.00 21.82 611
12/5/2011 21.89 22.16 21.25 21.79 396
12/2/2011 21.40 21.64 21.24 21.42 412
12/1/2011 21.79 22.15 20.99 21.01 659
11/30/2011 21.07 22.15 20.15 21.91 1285
11/29/2011 20.52 20.52 19.78 19.97 481
11/28/2011 19.84 20.66 19.58 20.65 689
11/25/2011 19.00 19.17 18.94 19.00 503
11/23/2011 19.63 19.63 18.35 19.06 877
11/22/2011 20.35 20.44 19.77 19.79 517
11/21/2011 20.69 20.99 20.29 20.35 351
11/18/2011 21.20 21.37 20.95 21.12 567
11/17/2011 21.04 21.40 19.88 21.16 721
11/16/2011 21.62 22.49 21.05 21.11 437
11/15/2011 21.32 22.03 21.32 21.94 554
11/14/2011 21.82 22.15 21.28 21.47 462
11/11/2011 21.93 22.33 20.47 21.98 1115
11/10/2011 21.90 21.97 21.20 21.66 549
11/9/2011 22.06 22.06 21.52 21.56 970
11/8/2011 22.16 22.87 21.35 22.67 866
11/7/2011 21.66 22.30 21.16 22.05 572
11/4/2011 21.95 22.62 21.24 21.63 488
11/3/2011 21.69 22.37 21.01 22.28 1104
11/2/2011 20.30 21.45 20.30 21.35 868
11/1/2011 20.34 21.01 19.84 19.91 705
10/31/2011 21.45 22.08 20.60 21.17 646
10/28/2011 22.67 22.93 21.66 21.86 867
10/27/2011 20.56 22.98 20.56 22.80 1268
10/26/2011 19.38 20.05 18.73 19.82 502
10/25/2011 19.74 19.80 19.03 19.14 565
10/24/2011 19.26 19.99 19.26 19.94 660
10/21/2011 19.17 19.33 18.83 19.23 529
10/20/2011 18.99 19.02 18.40 18.84 715
10/19/2011 19.76 19.87 18.93 19.03 567
10/18/2011 18.75 19.88 18.50 19.76 726
10/17/2011 19.14 19.28 18.69 18.74 756
10/14/2011 18.69 19.48 18.52 19.39 530
10/13/2011 18.59 18.74 18.09 18.55 389
Marketplace
Trading Center