AAON $32.51

up +0.35


21/5/2013 04:21 PM  |  NASDAQ : AAON  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

AAON historical data

Date Open High Low Close Volume
5/23/2011 21.37 21.81 21.37 21.60 323
5/20/2011 21.81 21.90 21.49 21.67 302
5/19/2011 21.92 22.44 21.60 21.91 262
5/18/2011 21.95 21.95 21.77 21.84 203
5/17/2011 21.58 21.84 21.58 21.69 196
5/16/2011 21.53 21.82 21.50 21.68 526
5/13/2011 22.33 22.38 21.55 21.57 250
5/12/2011 21.86 22.50 21.81 22.29 197
5/11/2011 21.78 22.05 21.78 21.93 508
5/10/2011 21.53 21.93 21.45 21.92 357
5/9/2011 21.24 21.51 21.00 21.44 310
5/6/2011 21.59 21.73 21.15 21.19 380
5/5/2011 21.10 22.00 20.58 21.40 784
5/4/2011 21.51 21.51 20.88 21.00 204
5/3/2011 21.70 21.78 21.11 21.40 450
5/2/2011 21.96 22.00 21.74 21.75 370
4/29/2011 22.00 22.01 21.81 21.90 250
4/28/2011 22.03 22.62 21.97 22.07 980
4/27/2011 22.00 22.17 21.81 22.09 420
4/26/2011 22.00 22.24 21.95 22.09 299
4/25/2011 22.00 22.05 21.90 21.97 293
4/21/2011 22.00 22.03 21.89 22.00 444
4/20/2011 21.66 22.03 21.65 22.03 286
4/19/2011 20.99 21.41 20.99 21.41 270
4/18/2011 20.48 21.01 20.35 20.96 345
4/15/2011 20.82 20.89 20.55 20.83 479
4/14/2011 20.78 21.05 20.73 20.87 537
4/13/2011 21.35 21.35 20.81 20.93 174
4/12/2011 21.17 21.56 21.07 21.14 222
4/11/2011 21.17 21.29 21.17 21.25 272
4/8/2011 21.95 21.95 21.15 21.19 187
4/7/2011 21.91 22.16 21.73 21.74 371
4/6/2011 21.53 21.93 21.48 21.92 268
4/5/2011 21.37 21.63 21.23 21.49 227
4/4/2011 21.41 21.55 21.02 21.43 523
4/1/2011 21.86 21.95 21.38 21.42 401
3/31/2011 21.67 21.98 21.53 21.93 340
3/30/2011 21.00 21.57 20.50 21.52 290
3/29/2011 20.34 21.03 20.34 20.87 183
3/28/2011 20.74 20.86 20.66 20.73 170
3/25/2011 20.71 21.08 20.60 20.73 299
3/24/2011 20.75 20.78 20.47 20.58 191
3/23/2011 20.91 21.05 20.65 20.69 261
3/22/2011 20.74 21.09 20.58 20.91 327
3/21/2011 20.65 20.86 20.47 20.70 303
3/18/2011 19.60 20.46 19.60 20.45 1065
3/17/2011 19.56 19.90 19.43 19.45 435
3/16/2011 19.03 19.53 18.88 19.23 441
3/15/2011 18.67 19.18 18.67 18.99 499
3/14/2011 18.90 19.30 18.83 19.17 544
3/11/2011 19.69 19.85 18.71 19.12 903
3/10/2011 20.37 20.67 19.68 19.71 668
3/9/2011 20.71 21.00 20.53 20.64 374
3/8/2011 19.90 20.68 19.90 20.67 306
3/7/2011 20.40 20.41 19.73 19.91 599
3/4/2011 20.23 20.43 20.08 20.23 592
3/3/2011 20.61 20.71 20.20 20.29 565
3/2/2011 20.43 20.90 20.33 20.53 540
3/1/2011 20.45 20.75 20.20 20.43 1577
2/28/2011 20.63 21.01 20.25 20.47 575
2/25/2011 20.14 20.66 19.96 20.37 659
2/24/2011 20.06 20.55 20.03 20.15 482
2/23/2011 19.70 20.32 19.70 20.12 538
2/22/2011 20.35 20.67 20.26 20.33 260
2/18/2011 20.46 20.87 19.95 20.62 399
2/17/2011 20.04 20.34 19.74 20.26 540
2/16/2011 19.99 20.23 19.73 20.15 425
2/15/2011 19.31 19.99 19.31 19.85 1204
2/14/2011 19.18 19.57 18.95 19.44 231
2/11/2011 18.37 19.31 18.33 19.25 526
2/10/2011 18.30 18.54 18.14 18.49 257
2/9/2011 18.28 18.47 18.25 18.39 195
2/8/2011 18.09 18.39 17.95 18.39 127
2/7/2011 17.95 18.11 17.87 18.05 474
2/4/2011 17.85 18.11 17.65 17.97 236
2/3/2011 17.92 18.20 17.67 17.92 116
2/2/2011 18.40 18.50 17.94 18.12 125
2/1/2011 18.07 18.52 17.99 18.52 361
1/31/2011 17.95 18.15 17.72 17.95 375
1/28/2011 18.67 18.67 17.51 17.63 405
1/27/2011 18.64 18.80 18.37 18.67 177
1/26/2011 17.95 18.65 17.78 18.63 730
1/25/2011 17.96 18.01 17.71 17.91 178
1/24/2011 17.84 18.31 17.84 18.09 223
1/21/2011 18.33 18.33 17.77 17.81 330
1/20/2011 17.84 18.59 17.67 18.19 793
1/19/2011 18.48 18.48 17.79 17.81 415
1/18/2011 18.44 18.61 18.27 18.53 180
1/14/2011 18.47 18.56 18.30 18.54 595
1/13/2011 18.33 18.44 18.13 18.44 329
1/12/2011 18.30 18.54 18.20 18.29 432
1/11/2011 18.10 18.32 17.79 18.11 429
1/10/2011 17.69 17.98 17.51 17.98 515
1/7/2011 18.62 18.62 17.68 17.84 531
1/6/2011 18.79 18.83 18.50 18.62 319
1/5/2011 18.73 19.01 18.45 18.83 706
1/4/2011 19.42 19.42 18.65 18.73 197
1/3/2011 19.04 19.39 19.01 19.34 1031
12/31/2010 19.20 19.21 18.75 18.81 259
12/30/2010 19.34 19.39 19.23 19.23 269
Marketplace
Trading Center