Aaon Inc $18.66

up +0.22


29/8/2014 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
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
10/11/201118.0518.2217.3117.6866,818
10/10/201117.5618.2817.1818.25124,845
10/7/201118.1218.2417.1717.32126,329
10/6/201116.7118.1016.7118.0872,909
10/5/201116.7117.2414.8816.8270,124
10/4/201114.9916.8514.6416.7880,161
10/3/201115.5616.3415.1215.1392,635
9/30/201116.1516.4415.7015.7560,594
9/29/201116.1816.5515.7616.3535,782
9/28/201116.8917.1815.8315.8347,461
9/27/201117.0017.8716.3017.0962,164
9/26/201116.1516.7315.8916.6750,683
9/23/201115.0816.2915.0815.9780,582
9/22/201115.0815.9314.9115.0895,795
9/21/201115.8716.1215.4415.5075,945
9/20/201116.5916.9415.8815.9062,145
9/19/201117.1117.1116.3016.6639,578
9/16/201117.7018.7617.2617.35220,925
9/15/201116.7817.6116.3617.5277,311
9/14/201116.7117.0016.2816.6252,472
9/13/201116.2316.6115.9316.5239,941
9/12/201115.5816.1915.5816.1348,335
9/9/201116.4817.1715.5215.7869,157
9/8/201117.1017.2516.5716.6642,442
9/7/201116.2017.0116.2016.9375,796
9/6/201115.5716.2115.5516.1573,409
9/2/201116.6817.1816.0016.0272,323
9/1/201117.4617.7416.8217.0987,571
8/31/201117.5317.7817.2317.5180,149
8/30/201117.2617.6016.7217.5039,308
8/29/201116.7117.3916.3617.3552,761
8/26/201115.7616.4015.7016.2260,757
8/25/201116.4116.7115.8515.9053,683
8/24/201116.0116.8315.9216.7473,136
8/23/201115.9016.2915.5416.23145,860
8/22/201116.4116.8415.8115.90122,197
8/19/201116.1916.7315.9315.99117,447
8/18/201117.9518.0616.5016.52210,663
8/17/201119.1219.4118.2318.25101,285
8/16/201119.1819.5119.0019.0588,838
8/15/201119.0819.5819.0819.4667,892
8/12/201119.8719.9319.0219.1249,471
8/11/201118.6920.2618.4119.79116,268
8/10/201119.0119.8218.3818.50118,341
8/9/201119.7219.8718.0519.53142,824
8/8/201119.0319.6718.1619.14232,440
8/5/201118.7520.2617.9519.19161,483
8/4/201122.1522.1518.1518.41185,360
8/3/201122.2322.9021.9822.5493,155
8/2/201122.6522.9322.1022.1365,812
8/1/201122.9123.0022.3722.8353,974
7/29/201121.8622.8321.7722.6852,550
7/28/201121.9723.7021.3322.0745,022
7/27/201122.3122.8621.9622.0361,219
7/26/201123.2223.3022.6022.6741,554
7/25/201123.4023.8923.2123.2537,478
7/22/201123.7624.0023.4723.7031,984
7/21/201123.8024.2323.0923.8434,368
7/20/201123.7823.8423.0323.7322,871
7/19/201123.4023.8222.9523.7442,744
7/18/201123.4523.5422.9923.1840,397
7/15/201123.5023.7223.1923.4238,954
7/14/201123.7123.9723.4023.4664,033
7/13/201122.8923.7922.8923.7182,957
7/12/201122.4922.9322.4922.7044,095
7/11/201122.7722.7722.3022.4561,002
7/8/201122.9123.1922.8122.9242,915
7/7/201122.8123.4222.7323.1835,680
7/6/201122.2822.7222.2822.6729,184
7/5/201122.2722.3621.9222.3445,587
7/1/201122.0622.4221.7722.1751,431
6/30/201122.0622.2721.8221.8455,698
6/29/201122.1723.2821.7021.9943,821
6/28/201122.0522.2421.9722.1847,181
6/27/201121.2822.0821.2722.0462,896
Trading Center