Aaon Inc $26.70

up +0.46


17/4/2014 08:10 PM  |  NASDAQ : AAON  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
6/28/201122.0522.2421.9722.1847,181
6/27/201121.2822.0821.2722.0462,896
6/24/201121.8221.8221.1421.25108,634
6/23/201121.5921.8421.1821.7857,830
6/22/201122.6222.6621.7321.7344,757
6/21/201122.7322.8422.3522.69135,376
6/20/201122.0822.6721.8822.6759,287
6/17/201122.0523.4421.2522.08209,642
6/16/201121.3022.0721.3021.9463,928
6/15/201121.0121.5321.0121.3546,524
6/14/201121.1621.3820.8621.2561,127
6/13/201130.9031.6630.1131.3150,930
6/10/201131.5331.5930.6130.7043,212
6/9/201131.9832.1231.6331.6319,495
6/8/201132.1932.4531.8331.8445,744
6/7/201132.2932.9232.1832.5165,837
6/6/201131.6232.0431.5631.9931,508
6/3/201131.6732.0531.6431.7046,103
6/2/201132.9232.9231.9832.0237,134
6/1/201133.5733.9532.6332.73113,790
5/31/201133.3733.7233.1933.7068,228
5/27/201132.9933.1032.6533.0015,040
5/26/201131.8533.0231.7133.0031,617
5/25/201131.7532.1131.6031.9558,597
5/24/201132.0533.0031.6131.6774,223
5/23/201132.0632.7132.0632.4032,244
5/20/201132.7232.8532.2332.5030,173
5/19/201132.8833.6632.4032.8728,646
5/18/201132.9232.9232.6532.7619,088
5/17/201132.3732.7632.3732.5319,515
5/16/201132.2932.7332.2532.5252,577
5/13/201133.5033.5732.3232.3624,773
5/12/201132.7933.7532.7233.4419,618
5/11/201132.6733.0732.6732.9050,757
5/10/201132.3032.8932.1732.8835,674
5/9/201131.8632.2731.5032.1630,958
5/6/201132.3932.6031.7331.7838,071
5/5/201131.6533.0030.8732.1078,518
5/4/201132.2632.2631.3231.5020,337
5/3/201132.5532.6731.6732.1045,255
5/2/201132.9433.0032.6132.6336,780
4/29/201133.0033.0132.7132.8524,543
4/28/201133.0433.9332.9633.1197,679
4/27/201133.0033.2532.7233.1441,788
4/26/201133.0033.3632.9333.1329,825
4/25/201133.0033.0832.8532.9529,257
4/21/201133.0033.0432.8433.0044,352
4/20/201132.4933.0532.4833.0428,510
4/19/201131.4932.1231.4932.1126,961
4/18/201130.7231.5130.5231.4434,414
4/15/201131.2331.3330.8331.2547,828
4/14/201131.1731.5731.1031.3053,678
4/13/201132.0232.0231.2231.4017,351
4/12/201131.7632.3431.6131.7122,125
4/11/201131.7531.9331.7531.8827,129
4/8/201132.9232.9231.7231.7818,624
4/7/201132.8633.2432.5932.6137,069
4/6/201132.2932.8932.2232.8826,723
4/5/201132.0532.4531.8532.2322,616
4/4/201132.1232.3331.5332.1452,299
4/1/201132.7932.9332.0732.1340,011
3/31/201132.5132.9732.3032.9033,962
3/30/201131.5032.3530.7532.2828,930
3/29/201130.5131.5430.5131.3018,208
3/28/201131.1131.2930.9931.1016,985
3/25/201131.0631.6230.9031.0929,899
3/24/201131.1231.1730.7030.8719,026
3/23/201131.3731.5730.9731.0331,379
3/22/201131.1131.6330.8731.3732,639
3/21/201130.9831.2930.7031.0530,211
3/18/201129.4030.6929.4030.67106,425
3/17/201129.3429.8529.1429.1843,501
3/16/201128.5529.3028.3228.8544,663
3/15/201128.0128.7728.0128.4849,842
3/14/201128.3528.9528.2528.7554,378
3/11/201129.5429.7828.0728.6890,255
3/10/201130.5631.0029.5229.5666,732
3/9/201131.0631.5030.8030.9637,340
3/8/201129.8531.0229.8531.0030,552
3/7/201130.6030.6129.5929.8659,815
3/4/201130.3530.6430.1230.3459,123
3/3/201130.9231.0730.3030.4362,144
3/2/201130.6531.3530.5030.8053,926
3/1/201130.6731.1230.3030.65157,630
2/28/201130.9431.5230.3830.7057,429
2/25/201130.2130.9929.9430.5665,806
2/24/201130.0930.8230.0430.2248,176
2/23/201129.5530.4829.5530.1853,733
2/22/201130.5231.0030.3930.5025,908
2/18/201130.6931.3029.9230.9339,816
2/17/201130.0630.5129.6130.3953,970
2/16/201129.9830.3529.6030.2342,433
2/15/201128.9729.9928.9729.77120,319
2/14/201128.7729.3528.4229.1623,020
2/11/201127.5528.9627.4928.8752,577
2/10/201127.4527.8127.2127.7325,672
2/9/201127.4227.7127.3727.5919,468
2/8/201127.1327.5926.9327.5912,604
2/7/201126.9227.1726.8127.0847,328
2/4/201126.7727.1726.4726.9623,534
Trading Center