AAON $32.95

up +0.72


18/6/2013 04:18 PM  |  NASDAQ : AAON  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

AAON historical data

Date Open High Low Close Volume
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
12/29/2010 19.19 19.33 19.19 19.23 94
12/28/2010 19.39 19.50 19.17 19.18 261
12/27/2010 19.19 19.53 19.19 19.32 266
12/23/2010 19.19 19.43 19.05 19.29 363
12/22/2010 19.25 19.31 19.13 19.15 369
12/21/2010 19.27 19.37 19.13 19.16 1044
12/20/2010 19.15 19.33 18.41 19.14 519
12/17/2010 19.25 19.30 18.91 18.97 1479
12/16/2010 18.81 19.23 18.81 19.19 302
12/15/2010 18.99 19.33 18.67 18.80 366
12/14/2010 19.30 19.36 18.93 19.07 462
12/13/2010 19.34 19.43 19.17 19.17 1177
12/10/2010 19.48 19.55 19.16 19.34 585
12/9/2010 19.71 19.71 19.25 19.51 535
12/8/2010 19.15 19.76 19.14 19.49 556
12/7/2010 18.33 19.16 18.30 19.13 492
12/6/2010 17.97 18.33 17.91 18.30 226
12/3/2010 17.81 18.19 17.65 18.06 200
12/2/2010 17.75 18.20 17.75 17.93 324
12/1/2010 17.33 17.86 17.29 17.78 680
11/30/2010 16.41 17.16 16.41 17.10 1060
11/29/2010 17.03 17.03 16.41 16.75 349
11/26/2010 16.67 17.27 16.65 17.23 159
11/24/2010 16.87 17.25 16.75 17.23 271
11/23/2010 16.64 16.84 16.52 16.81 146
11/22/2010 16.70 16.89 16.58 16.84 255
11/19/2010 16.76 16.76 16.45 16.70 451
11/18/2010 16.61 16.93 16.39 16.73 445
11/17/2010 16.39 16.43 16.17 16.35 315
11/16/2010 16.59 16.67 16.33 16.41 553
11/15/2010 16.76 16.90 16.55 16.74 379
11/12/2010 16.59 17.01 16.59 16.68 333
11/11/2010 16.75 17.00 16.55 16.78 322
11/10/2010 16.58 16.95 16.55 16.91 531
11/9/2010 16.59 16.59 16.33 16.49 374
11/8/2010 16.56 16.64 16.27 16.58 166
11/5/2010 16.65 16.71 16.60 16.63 283
11/4/2010 16.67 16.71 16.48 16.63 693
11/3/2010 16.53 16.68 16.49 16.68 217
11/2/2010 16.62 16.67 16.36 16.59 276
11/1/2010 16.37 16.44 16.27 16.37 192
10/29/2010 16.40 16.47 16.33 16.37 176
10/28/2010 16.54 16.54 16.25 16.45 466
10/27/2010 16.27 16.45 16.24 16.36 412
10/26/2010 16.48 16.58 16.43 16.43 218
10/25/2010 16.61 16.67 16.55 16.61 204
10/22/2010 16.57 16.62 16.30 16.47 172
10/21/2010 16.51 16.64 16.21 16.54 250
10/20/2010 16.51 16.66 16.39 16.44 162
10/19/2010 16.21 16.48 16.16 16.38 542
10/18/2010 16.43 16.44 16.29 16.41 313
10/15/2010 16.73 16.73 16.35 16.35 328
10/14/2010 16.63 16.69 16.44 16.64 158
10/13/2010 16.35 16.69 16.28 16.60 389
10/12/2010 15.91 16.36 15.91 16.35 211
10/11/2010 15.85 16.08 15.69 16.00 289
10/8/2010 15.71 16.09 15.60 15.90 408
10/7/2010 16.33 16.33 15.73 15.79 218
10/6/2010 16.17 16.31 16.09 16.21 299
10/5/2010 15.61 16.33 15.55 16.27 359
10/4/2010 15.65 15.65 15.27 15.40 184
10/1/2010 15.79 15.79 15.29 15.61 375
9/30/2010 16.18 16.18 15.47 15.68 420
9/29/2010 15.92 16.21 15.87 16.00 362
9/28/2010 16.00 16.00 15.63 15.99 267
9/27/2010 16.01 16.01 15.64 15.95 257
9/24/2010 15.50 15.99 15.33 15.96 367
9/23/2010 15.17 15.51 15.05 15.26 448
9/22/2010 15.38 15.61 15.05 15.29 503
9/21/2010 16.14 16.14 15.33 15.41 1023
9/20/2010 15.71 16.21 15.69 16.19 498
9/17/2010 15.75 15.95 15.47 15.73 1283
9/16/2010 15.77 15.77 15.47 15.55 321
9/15/2010 15.54 15.77 15.35 15.67 465
9/14/2010 15.49 15.64 15.38 15.57 485
9/13/2010 15.16 15.53 15.15 15.49 384
9/10/2010 15.07 15.34 14.99 15.03 323
9/9/2010 15.17 15.20 14.83 15.07 240
9/8/2010 14.79 15.07 14.79 15.05 225
9/7/2010 14.99 15.01 14.67 14.71 406
Marketplace
Trading Center