$18.42 +0.35 (%) Aaon Inc - NASDAQ

Oct. 21, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
1/28/201322.5722.8222.4122.5358,681
1/25/201323.2123.2422.5122.5988,912
1/24/201322.4323.3322.3323.1479,352
1/23/201322.7522.7822.3322.4635,314
1/22/201322.7222.7922.3822.7767,232
1/18/201322.1522.6222.1022.5363,652
1/17/201321.9822.2621.9522.2331,229
1/16/201322.2122.2821.8521.9431,827
1/15/201322.5022.7522.2122.3133,369
1/14/201322.2222.6422.0522.62158,171
1/11/201322.0622.3222.0222.2144,033
1/10/201321.8722.0921.5522.0259,771
1/9/201321.5621.8421.5621.7241,439
1/8/201321.5521.6921.2021.5645,828
1/7/201321.6121.8021.4621.5158,631
1/4/201321.7421.8221.4821.7562,782
1/3/201321.2521.9321.1121.64153,196
1/2/201321.3921.6021.0121.27222,673
12/31/201220.2920.9520.1720.8771,501
12/28/201219.7620.5219.6820.29163,690
12/27/201220.1120.2619.6619.8478,138
12/26/201220.1820.2019.9420.0485,241
12/24/201220.2220.2219.7920.0874,978
12/21/201220.0020.2519.9720.15386,970
12/20/201220.3020.3820.0320.21177,298
12/19/201220.5120.8920.1520.30373,551
12/18/201220.5720.7220.4720.5676,626
12/17/201220.5120.7520.4620.61102,440
12/14/201220.2720.5920.1820.4530,575
12/13/201220.4420.6620.3120.3972,502
12/12/201220.8320.9620.3420.4882,838
12/11/201220.8720.9920.6820.8469,121
12/10/201220.9620.9620.4120.6663,315
12/7/201221.2121.4720.8020.9134,003
12/6/201221.0621.4120.6221.0861,133
12/5/201221.1021.5021.0321.12104,112
12/4/201221.5021.7220.9021.15214,936
12/3/201221.7522.4121.1521.35108,093
11/30/201221.5021.6520.9021.0576,944
11/29/201221.2821.7921.2521.40214,744
11/28/201220.9621.4420.6421.34109,379
11/27/201220.5321.0420.5321.0094,340
11/26/201220.2820.6420.2220.6136,842
11/23/201220.3920.5620.1920.4111,414
11/21/201220.2220.3719.9820.3125,309
11/20/201219.4520.3819.3020.20114,721
11/19/201219.3119.7918.9119.5667,219
11/16/201218.8119.2918.5319.13114,955
11/15/201219.0119.9018.8018.9276,155
11/14/201219.4619.4619.0319.0435,015
11/13/201219.4919.5619.2219.3732,575
11/12/201219.1020.3219.1019.3061,652
11/9/201219.5720.0719.0119.0860,100
11/8/201220.0320.5019.5819.73110,608
11/7/201220.3720.4819.7819.9359,748
11/6/201220.6021.0420.5320.6846,488
11/5/201220.2920.9920.2920.5724,507
11/2/201221.0521.0520.3520.3525,393
11/1/201220.9421.0520.7921.0146,469
10/31/201220.6621.3120.5020.9874,210
10/26/201220.3020.7520.1820.7325,499
10/25/201220.3520.5119.9620.2424,309
10/24/201220.4320.5019.9420.2222,941
10/23/201219.7720.4819.7220.3944,266
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center