$17.01 -0.48 (%) Aaon Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center