$21.66 -0.30 (%) Aaon Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
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
Trading Center