AAON $32.30

up +0.14


21/5/2013 11:21 AM  |  NASDAQ : AAON  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

AAON historical data

Date Open High Low Close Volume
8/6/2010 16.65 16.65 15.93 16.19 796
8/5/2010 16.99 17.28 16.80 16.83 278
8/4/2010 17.04 17.27 16.25 17.13 243
8/3/2010 16.95 17.31 16.70 16.91 394
8/2/2010 16.78 17.07 16.66 17.03 584
7/30/2010 16.43 16.92 16.38 16.57 459
7/29/2010 16.74 16.93 16.26 16.68 685
7/28/2010 16.89 16.91 16.46 16.57 406
7/27/2010 17.28 17.42 16.95 16.96 450
7/26/2010 16.67 17.26 16.49 17.25 507
7/23/2010 16.08 16.59 15.92 16.55 769
7/22/2010 15.83 16.25 15.69 16.20 721
7/21/2010 15.95 15.95 15.54 15.57 430
7/20/2010 15.29 15.83 15.29 15.80 336
7/19/2010 15.09 15.53 15.07 15.48 452
7/16/2010 15.56 15.71 15.17 15.21 446
7/15/2010 15.87 15.87 15.55 15.71 308
7/14/2010 15.86 15.95 15.53 15.89 410
7/13/2010 15.71 15.99 15.47 15.95 489
7/12/2010 15.84 15.86 15.45 15.46 260
7/9/2010 15.73 15.97 15.68 15.94 190
7/8/2010 15.75 15.84 15.61 15.80 409
7/7/2010 15.23 15.63 15.23 15.59 487
7/6/2010 16.27 16.27 15.20 15.25 1070
7/2/2010 16.05 16.24 15.72 16.09 489
7/1/2010 15.53 16.00 15.38 15.89 568
6/30/2010 15.67 15.96 15.46 15.54 645
6/29/2010 15.65 15.98 15.51 15.62 652
6/28/2010 16.02 16.13 15.85 15.90 637
6/25/2010 16.00 16.10 15.89 15.99 1943
6/24/2010 15.88 16.20 15.74 15.89 259
6/23/2010 16.11 16.29 15.85 16.00 420
6/22/2010 16.45 16.61 16.11 16.17 617
6/21/2010 16.67 16.84 16.37 16.46 732
6/18/2010 16.44 16.67 16.05 16.52 1777
6/17/2010 16.43 16.43 16.10 16.33 300
6/16/2010 16.09 16.37 16.01 16.28 540
6/15/2010 16.17 16.35 15.91 16.24 947
6/14/2010 16.25 16.43 15.95 16.05 737
6/11/2010 15.76 16.09 15.76 16.05 542
6/10/2010 15.77 16.01 15.63 15.99 587
6/9/2010 15.45 15.99 15.41 15.52 603
6/8/2010 15.31 15.39 14.94 15.27 618
6/7/2010 15.37 15.73 15.24 15.29 772
6/4/2010 15.77 15.93 15.23 15.33 963
6/3/2010 16.18 16.37 15.97 16.18 725
6/2/2010 15.51 16.14 15.43 16.12 801
6/1/2010 16.45 16.45 15.44 15.45 1156
5/28/2010 16.45 16.61 16.26 16.45 1004
5/27/2010 15.87 16.55 15.61 16.53 952
5/26/2010 15.63 15.80 15.43 15.52 840
5/25/2010 15.37 15.60 15.11 15.51 654
5/21/2010 15.69 16.07 15.67 16.01 769
5/20/2010 16.13 16.39 15.75 15.85 1076
5/19/2010 16.51 16.63 16.29 16.45 656
5/18/2010 16.65 16.73 16.48 16.54 1078
5/17/2010 16.13 16.61 16.04 16.59 1540
5/14/2010 16.02 16.11 15.78 16.09 1448
5/13/2010 16.06 16.13 15.85 16.13 534
5/12/2010 15.54 16.13 15.39 16.11 834
5/11/2010 15.13 15.67 14.97 15.56 741
5/10/2010 15.08 15.36 14.67 15.33 833
5/7/2010 14.62 14.88 14.33 14.36 1496
5/6/2010 14.95 15.22 14.34 14.69 1269
5/5/2010 15.55 15.75 14.93 15.05 1382
5/4/2010 16.05 16.09 15.53 15.67 704
5/3/2010 16.10 16.33 15.80 16.31 552
4/30/2010 16.44 16.74 16.09 16.10 771
4/29/2010 16.13 16.40 15.75 16.36 597
4/28/2010 15.43 16.33 15.43 16.05 1705
4/27/2010 15.70 15.85 15.37 15.50 792
4/26/2010 15.89 15.97 15.68 15.73 504
4/23/2010 15.83 15.97 15.72 15.97 545
4/22/2010 15.10 15.91 14.81 15.79 795
4/21/2010 15.54 15.54 15.05 15.22 1548
4/20/2010 15.81 15.82 15.48 15.82 550
4/19/2010 15.62 15.87 15.51 15.77 491
4/16/2010 15.74 15.83 15.50 15.73 494
4/15/2010 15.64 15.83 15.63 15.72 403
4/14/2010 15.33 15.69 15.25 15.65 2529
4/13/2010 15.36 15.39 15.04 15.39 616
4/12/2010 15.12 15.50 15.05 15.47 800
4/9/2010 15.01 15.13 14.72 15.08 381
4/8/2010 15.17 15.17 14.97 14.99 309
4/7/2010 15.13 15.28 14.99 15.17 530
4/6/2010 15.24 15.36 15.07 15.19 251
4/5/2010 15.16 15.38 14.99 15.38 406
4/1/2010 15.22 15.45 14.98 15.13 1020
3/31/2010 15.09 15.37 14.87 15.08 901
3/30/2010 14.65 15.26 14.59 15.22 901
3/29/2010 14.66 14.85 14.59 14.67 265
3/26/2010 14.59 14.77 14.53 14.67 396
3/25/2010 14.82 14.87 14.56 14.57 250
3/24/2010 14.89 14.95 14.67 14.72 591
3/23/2010 14.63 14.97 14.61 14.88 532
3/22/2010 14.40 14.67 14.30 14.66 327
3/19/2010 14.43 14.56 14.38 14.47 1128
3/18/2010 14.38 14.45 14.29 14.34 660
3/17/2010 14.15 14.53 13.81 14.31 988
3/16/2010 14.06 14.13 13.87 14.03 916
Marketplace
Trading Center