Aaon Inc $20.74

down -0.43


24/7/2014 01:25 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
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
10/22/201219.6520.0319.6519.9632,967
10/19/201219.3219.7619.2119.6850,853
10/18/201219.4919.7919.4219.5333,624
10/17/201219.3419.8019.1519.4747,881
10/16/201219.0419.4718.7819.36104,840
10/15/201218.5018.9018.3418.8676,243
10/12/201218.8518.9918.3518.4440,955
10/11/201219.3419.3418.7518.7930,230
10/10/201219.0019.2718.9619.1223,167
10/9/201219.5319.5318.9218.9658,931
10/8/201219.5019.8719.5019.567,430
10/5/201219.3019.9719.2819.6757,360
10/4/201219.4219.4618.9719.2924,845
10/3/201219.2619.4919.0019.4056,850
10/2/201219.5319.6719.1319.2932,961
10/1/201219.8820.0019.2619.4829,765
9/28/201219.8419.9519.6319.6960,594
9/27/201219.7120.0019.4419.9472,108
9/26/201219.7119.9919.4619.5364,096
9/25/201220.4020.4019.4419.6075,240
9/24/201219.9320.3419.8620.2788,996
9/21/201220.0020.1219.3420.00113,016
9/20/201220.0620.0619.6819.7228,286
9/19/201220.5120.5919.9920.2546,158
9/18/201219.8720.4619.8420.4253,050
9/17/201220.2720.3419.8319.9634,566
9/14/201219.5320.5019.2920.4589,494
9/13/201218.7419.4918.4319.3976,283
9/12/201219.0619.0618.5718.7429,097
9/11/201218.9319.2018.7819.1030,091
9/10/201219.0019.1818.7618.9641,570
9/7/201218.9419.0718.6718.9635,311
9/6/201218.5518.9418.3418.8360,301
9/5/201218.3318.5918.1318.3765,659
9/4/201218.3718.4617.9318.4122,406
8/31/201218.4618.4918.3018.4028,805
8/30/201218.3118.3918.2718.3012,682
8/29/201218.4118.5718.0518.4526,899
8/28/201218.3018.4118.2318.3346,436
8/27/201218.1518.5018.0218.2540,011
8/24/201218.2918.3117.9818.0923,693
8/23/201218.8918.8918.1318.3063,273
8/22/201219.4919.4918.9518.9748,108
8/21/201219.4219.7919.2019.5861,118
8/20/201219.2919.3318.9419.2749,278
8/17/201219.2819.4019.2319.2357,854
8/16/201218.9019.4518.7119.3633,275
8/15/201218.7719.0118.6618.8645,802
8/14/201219.1119.3418.7118.7758,368
8/13/201219.3919.3918.6318.9327,789
8/10/201219.5619.6519.4119.4623,980
8/9/201219.8519.8719.4019.5656,032
8/8/201219.5820.0919.4319.7584,682
8/7/201219.0019.0018.5018.7937,250
8/6/201218.8119.1218.7418.8045,603
8/3/201218.5218.9318.3618.7043,137
8/2/201217.6618.3117.5518.1765,671
8/1/201218.4818.6217.7817.7890,572
7/31/201218.5818.9718.2118.2737,793
7/30/201218.9118.9718.5418.6427,314
7/27/201218.3418.9218.3318.8154,612
7/26/201218.4718.5418.1218.3018,589
Trading Center