Aaon Inc $19.96

down -0.24


28/7/2014 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
3/6/201218.2618.5117.8617.9154,541
3/5/201217.9518.5917.9318.5647,744
3/2/201218.4818.8617.9518.0170,635
3/1/201218.7119.0518.4418.5056,614
2/29/201219.2619.4318.5118.5546,420
2/28/201219.4719.7619.0819.1722,772
2/27/201219.3619.6219.0619.5022,531
2/24/201219.9320.0619.4919.5031,584
2/23/201219.0320.0818.9419.9670,665
2/22/201218.8719.0118.5919.0043,133
2/21/201219.2819.3818.8318.8529,270
2/17/201219.3619.3619.1419.2331,120
2/16/201218.3419.2518.3419.2544,906
2/15/201218.7919.4218.2618.3578,465
2/14/201219.1519.9118.4918.72108,110
2/13/201219.2219.4918.9919.3038,497
2/10/201219.5619.8218.9218.9550,381
2/9/201220.2020.3419.5719.7651,740
2/8/201220.9821.0120.1220.1984,502
2/7/201221.4321.4620.9320.9648,107
2/6/201221.7321.8421.2521.4333,736
2/3/201222.0422.0421.7621.8768,054
2/2/201221.3021.9421.0921.5449,479
2/1/201220.4521.3620.2721.2888,903
1/31/201220.4520.4519.9820.2239,813
1/30/201220.7320.9020.3220.3522,855
1/27/201220.2221.0020.2021.0035,945
1/26/201220.1620.4020.0120.4037,363
1/25/201220.0520.4419.7120.2940,834
1/24/201219.6120.1119.3620.0346,692
1/23/201219.9820.0719.6319.8223,763
1/20/201219.9420.0819.2520.0032,594
1/19/201220.2020.2019.8419.9639,530
1/18/201219.8620.1819.4520.1338,386
1/17/201220.0820.3219.7519.8769,598
1/13/201219.9520.1819.6720.0660,304
1/12/201220.0020.3219.9120.2782,210
1/11/201220.1520.2219.9220.0079,203
1/10/201220.4120.6620.1420.2988,894
1/9/201220.1920.2919.8220.0584,871
1/6/201220.3220.5420.0020.1056,424
1/5/201220.2320.3319.7420.3271,000
1/4/201220.4421.2120.2420.4453,962
1/3/201221.1621.3020.4920.6181,512
12/30/201120.7120.9520.4420.4960,078
12/29/201120.4420.8620.3920.75177,651
12/28/201121.4621.5320.3420.4156,558
12/27/201122.0822.1021.4021.5791,928
12/23/201121.7522.1521.3121.7369,958
12/22/201122.2322.2621.5421.6146,334
12/21/201121.5522.4520.9922.0682,096
12/20/201121.0221.6720.6821.55104,412
12/19/201121.3521.4020.4020.4673,848
12/16/201121.6322.0321.0121.15172,130
12/15/201121.1721.6720.8221.3761,621
12/14/201120.2920.9320.2020.75130,030
12/13/201121.3521.5020.3920.5155,628
12/12/201121.1021.3820.8621.1761,632
12/9/201120.6821.7120.6821.4798,511
12/8/201121.2121.3320.4620.5268,379
12/7/201121.6221.9021.3221.4993,201
12/6/201121.7922.1621.0021.8261,049
12/5/201121.8922.1621.2521.7939,571
12/2/201121.4021.6421.2421.4241,158
12/1/201121.7922.1520.9921.0165,893
11/30/201121.0722.1520.1521.91128,465
11/29/201120.5220.5219.7819.9748,075
11/28/201119.8420.6619.5820.6568,805
11/25/201119.0019.1718.9419.0050,248
11/23/201119.6319.6318.3519.0687,681
11/22/201120.3520.4419.7719.7951,650
11/21/201120.6920.9920.2920.3535,028
11/18/201121.2021.3720.9521.1256,648
11/17/201121.0421.4019.8821.1672,015
11/16/201121.6222.4921.0521.1143,672
11/15/201121.3222.0321.3221.9455,371
11/14/201121.8222.1521.2821.4746,174
11/11/201121.9322.3320.4721.98111,431
11/10/201121.9021.9721.2021.6654,898
11/9/201122.0622.0621.5221.5696,988
11/8/201122.1622.8721.3522.6786,555
11/7/201121.6622.3021.1622.0557,192
11/4/201121.9522.6221.2421.6348,746
11/3/201121.6922.3721.0122.28110,412
11/2/201120.3021.4520.3021.3586,717
11/1/201120.3421.0119.8419.9170,455
10/31/201121.4522.0820.6021.1764,528
10/28/201122.6722.9321.6621.8686,645
10/27/201120.5622.9820.5622.80126,732
10/26/201119.3820.0518.7319.8250,170
10/25/201119.7419.8019.0319.1456,471
10/24/201119.2619.9919.2619.9465,992
10/21/201119.1719.3318.8319.2352,807
10/20/201118.9919.0218.4018.8471,448
10/19/201119.7619.8718.9319.0356,698
10/18/201118.7519.8818.5019.7672,521
10/17/201119.1419.2818.6918.7475,538
10/14/201118.6919.4818.5219.3952,961
10/13/201118.5918.7418.0918.5538,893
10/12/201117.8118.9117.7118.7860,290
Trading Center