Aaon Inc $19.65

up +0.03


1/8/2014 04:00 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
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
7/25/201218.7318.8818.0318.1738,932
7/24/201219.4119.7418.4018.5537,269
7/23/201219.4219.7819.3719.3746,784
7/20/201219.9520.1219.7019.7744,501
7/19/201220.7320.8020.2020.2228,112
7/18/201220.3020.8120.2120.6922,503
7/17/201220.3020.5019.9120.3019,825
7/16/201220.4520.5920.1520.2023,559
7/13/201219.9020.6919.9020.6028,154
7/12/201219.8020.0219.6219.8926,435
7/11/201219.7620.1219.6320.0533,094
7/10/201220.2020.2619.7119.7624,861
7/9/201220.0020.1419.7319.9947,809
7/6/201219.4320.1819.4320.1439,041
7/5/201218.6919.7918.6919.7229,563
7/3/201219.0419.3018.9519.2253,491
7/2/201218.9719.0518.6619.04165,496
6/29/201218.6919.0618.6418.8585,586
6/28/201218.2618.5118.0018.2167,402
6/27/201218.5718.8018.2418.48122,236
6/26/201218.7518.8718.4318.5966,820
6/25/201218.6318.9618.5818.7830,510
6/22/201219.0819.1118.8318.9267,769
6/21/201219.8019.8518.7418.8981,516
6/20/201220.0720.0719.7119.8121,622
6/19/201219.9120.1519.6520.0274,477
6/18/201220.0020.3319.7719.8440,847
6/15/201219.5020.3519.5020.2397,944
6/14/201218.9819.5718.9419.5429,107
6/13/201219.4019.4018.8319.0141,034
6/12/201219.3119.6118.8819.4545,837
6/11/201220.0020.0019.1719.2549,307
6/8/201219.3119.9119.1519.7836,854
6/7/201219.4619.6119.0519.3753,685
6/6/201218.5619.3218.5119.2851,881
6/5/201218.4118.6418.3518.4550,931
6/4/201218.3218.6318.1518.5842,661
6/1/201218.2318.5118.1718.2377,281
5/31/201219.0319.0318.5318.7483,483
5/30/201219.0519.2718.7119.0342,368
5/29/201219.5019.6319.1819.2873,940
5/25/201218.9919.4318.7219.4350,983
5/24/201219.0319.1018.6618.9644,865
5/23/201218.7119.0918.4719.0760,987
5/22/201219.3819.4718.8219.00104,151
5/21/201219.1319.3918.8419.3492,767
5/18/201218.9319.2818.7719.0175,776
5/17/201219.1719.4118.8318.9854,576
5/16/201219.5019.6119.0219.0650,397
5/15/201218.9219.7018.9019.47124,871
5/14/201218.8519.2318.8519.0768,355
5/11/201219.1119.5519.0019.1735,227
5/10/201219.4519.5619.0419.3882,562
5/9/201219.0819.4418.9919.2788,771
5/8/201219.0119.5619.0119.4440,767
5/7/201219.2119.3819.1019.2227,756
5/4/201219.2219.4118.9819.2566,262
5/3/201220.2420.3919.0819.3780,360
5/2/201219.7520.3719.3020.2282,081
5/1/201220.4020.9519.8619.9558,307
4/30/201220.2320.9920.0120.40126,261
4/27/201219.9520.4219.6020.3331,129
4/26/201219.6220.0219.6019.8328,770
4/25/201219.7419.9919.4419.7134,541
4/24/201218.9919.4318.9919.3853,838
4/23/201219.0219.2418.7519.0162,494
4/20/201219.5719.6419.2119.4745,993
4/19/201219.3619.3618.8318.9946,021
4/18/201219.6019.6018.9519.2935,946
4/17/201219.8120.1019.6619.7238,701
4/16/201219.4920.0519.2219.5631,096
4/13/201219.2919.4319.1419.4071,905
4/12/201218.7919.3818.7519.3362,378
4/11/201218.7518.8718.4518.8585,336
4/10/201218.9618.9618.2918.4582,674
4/9/201219.2519.4818.8218.9685,075
4/5/201219.6719.8419.6419.7725,585
4/4/201219.7119.8819.3719.8847,733
4/3/201220.2920.2919.9120.0443,909
4/2/201220.0720.8819.8720.3956,370
3/30/201220.6520.6520.0520.1947,483
3/29/201220.6220.6820.2120.4344,055
3/28/201221.1621.3020.6620.8079,195
3/27/201221.3521.5121.1021.1542,906
3/26/201221.4521.8521.1121.3871,240
3/23/201220.2821.4320.1121.1856,183
3/22/201220.2820.4919.8920.3437,265
3/21/201220.2221.0620.2120.5643,690
3/20/201220.4620.6419.8420.1139,132
3/19/201220.2921.3220.1320.7159,347
3/16/201220.2520.4319.9520.2794,818
3/15/201219.7920.2219.6220.1573,614
3/14/201219.1120.0018.9419.8070,088
Trading Center