AAON $33.04

down -0.18


23/5/2013 04:23 PM  |  NASDAQ : AAON  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

AAON historical data

Date Open High Low Close Volume
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
10/12/2011 17.81 18.91 17.71 18.78 603
10/11/2011 18.05 18.22 17.31 17.68 669
10/10/2011 17.56 18.28 17.18 18.25 1249
10/7/2011 18.12 18.24 17.17 17.32 1264
10/6/2011 16.71 18.10 16.71 18.08 730
10/5/2011 16.71 17.24 14.88 16.82 702
10/4/2011 14.99 16.85 14.64 16.78 802
10/3/2011 15.56 16.34 15.12 15.13 927
9/30/2011 16.15 16.44 15.70 15.75 606
9/29/2011 16.18 16.55 15.76 16.35 358
9/28/2011 16.89 17.18 15.83 15.83 475
9/27/2011 17.00 17.87 16.30 17.09 622
9/26/2011 16.15 16.73 15.89 16.67 507
9/23/2011 15.08 16.29 15.08 15.97 806
9/22/2011 15.08 15.93 14.91 15.08 958
9/21/2011 15.87 16.12 15.44 15.50 760
9/20/2011 16.59 16.94 15.88 15.90 618
9/19/2011 17.11 17.11 16.30 16.66 396
9/16/2011 17.70 18.76 17.26 17.35 2210
9/15/2011 16.78 17.61 16.36 17.52 774
9/14/2011 16.71 17.00 16.28 16.62 525
9/13/2011 16.23 16.61 15.93 16.52 397
9/12/2011 15.58 16.19 15.58 16.13 484
9/9/2011 16.48 17.17 15.52 15.78 692
9/8/2011 17.10 17.25 16.57 16.66 425
9/7/2011 16.20 17.01 16.20 16.93 758
9/6/2011 15.57 16.21 15.55 16.15 735
9/2/2011 16.68 17.18 16.00 16.02 724
9/1/2011 17.46 17.74 16.82 17.09 876
8/31/2011 17.53 17.78 17.23 17.51 802
8/30/2011 17.26 17.60 16.72 17.50 394
8/29/2011 16.71 17.39 16.36 17.35 528
8/26/2011 15.76 16.40 15.70 16.22 608
8/25/2011 16.41 16.71 15.85 15.90 537
8/24/2011 16.01 16.83 15.92 16.74 732
8/23/2011 15.90 16.29 15.54 16.23 1459
8/22/2011 16.41 16.84 15.81 15.90 1222
8/19/2011 16.19 16.73 15.93 15.99 1175
8/18/2011 17.95 18.06 16.50 16.52 2107
8/17/2011 19.12 19.41 18.23 18.25 1013
8/16/2011 19.18 19.51 19.00 19.05 889
8/15/2011 19.08 19.58 19.08 19.46 679
8/12/2011 19.87 19.93 19.02 19.12 495
8/11/2011 18.69 20.26 18.41 19.79 1163
8/10/2011 19.01 19.82 18.38 18.50 1184
8/9/2011 19.72 19.87 18.05 19.53 1429
8/8/2011 19.03 19.67 18.16 19.14 2325
8/5/2011 18.75 20.26 17.95 19.19 1615
8/4/2011 22.15 22.15 18.15 18.41 1854
8/3/2011 22.21 22.90 21.98 22.54 932
8/2/2011 22.65 22.93 22.10 22.13 659
8/1/2011 22.91 23.00 22.37 22.83 540
7/29/2011 21.86 22.83 21.77 22.68 526
7/28/2011 21.97 23.70 21.33 22.07 451
7/27/2011 22.31 22.86 21.96 22.03 575
7/26/2011 23.22 23.30 22.60 22.67 416
7/25/2011 23.40 23.89 23.21 23.25 375
7/22/2011 23.76 24.00 23.47 23.70 320
7/21/2011 23.80 24.23 23.09 23.84 344
7/20/2011 23.78 23.84 23.03 23.73 229
7/19/2011 23.40 23.82 22.95 23.74 417
7/18/2011 23.45 23.54 22.99 23.18 404
7/15/2011 23.50 23.72 23.19 23.42 390
7/14/2011 23.71 23.97 23.40 23.46 641
7/13/2011 22.89 23.79 22.89 23.71 830
7/12/2011 22.49 22.93 22.49 22.70 441
7/11/2011 22.77 22.77 22.30 22.45 610
7/8/2011 22.91 23.19 22.81 22.92 430
7/7/2011 22.81 23.42 22.73 23.18 357
7/6/2011 22.28 22.72 22.28 22.67 292
7/5/2011 22.27 22.36 21.92 22.34 456
7/1/2011 21.91 22.42 21.77 22.17 515
6/30/2011 22.06 22.27 21.82 21.84 560
6/29/2011 22.17 23.28 21.70 21.99 439
6/28/2011 22.05 22.24 21.97 22.18 472
6/27/2011 21.28 22.08 21.27 22.04 629
6/24/2011 21.82 21.82 21.14 21.25 1087
6/23/2011 21.59 21.84 21.18 21.78 579
6/22/2011 22.62 22.66 21.73 21.73 448
6/21/2011 22.73 22.84 22.35 22.69 1354
6/20/2011 22.08 22.67 21.88 22.67 593
6/17/2011 22.05 23.44 21.25 22.08 2097
6/16/2011 21.30 22.07 21.30 21.94 640
6/15/2011 21.01 21.53 21.01 21.35 466
6/14/2011 21.16 21.38 20.86 21.25 612
6/13/2011 30.90 31.66 30.11 31.31 510
6/10/2011 21.02 21.06 20.41 20.47 433
6/9/2011 21.32 21.41 21.09 21.09 195
6/8/2011 21.46 21.63 21.22 21.23 458
6/7/2011 21.53 21.95 21.45 21.67 659
6/6/2011 21.19 21.36 21.04 21.33 316
6/3/2011 21.11 21.37 21.09 21.13 460
6/2/2011 21.95 21.95 21.32 21.35 372
6/1/2011 22.38 22.63 21.75 21.82 1140
5/31/2011 22.25 22.48 22.13 22.47 683
5/27/2011 21.99 22.07 21.77 22.00 151
5/26/2011 21.23 22.01 21.14 22.00 317
Marketplace
Trading Center