Aaon Inc $19.96

down -0.24


28/7/2014 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
12/28/201029.0929.2528.7628.7726,017
12/27/201028.7829.2928.7828.9826,531
12/23/201028.7829.1428.5728.9436,206
12/22/201028.8728.9728.7028.7236,824
12/21/201028.9129.0528.6928.74104,374
12/20/201028.7329.0027.6128.7152,219
12/17/201028.8728.9528.3728.45148,412
12/16/201028.2128.8428.2128.7930,112
12/15/201028.4929.0028.0028.2036,504
12/14/201028.9529.0428.3928.6146,180
12/13/201029.0129.1428.7528.75117,618
12/10/201029.2229.3328.7429.0158,415
12/9/201029.5629.5628.8829.2753,440
12/8/201028.7329.6428.7129.2355,573
12/7/201027.5028.7427.4528.7049,104
12/6/201026.9527.5026.8727.4522,573
12/3/201026.7127.2926.4727.0919,977
12/2/201026.6327.3026.6326.8932,381
12/1/201025.9926.7925.9326.6767,985
11/30/201024.6225.7424.6225.65105,961
11/29/201025.5425.5424.6225.1234,872
11/26/201025.0125.9024.9725.8515,898
11/24/201025.3025.8725.1325.8427,028
11/23/201024.9625.2624.7825.2114,505
11/22/201025.0525.3324.8725.2625,463
11/19/201025.1425.1424.6725.0545,016
11/18/201024.9125.4024.5925.1044,456
11/17/201024.5924.6424.2624.5331,451
11/16/201024.8925.0124.5024.6255,254
11/15/201025.1425.3524.8325.1137,856
11/12/201024.8925.5224.8925.0233,281
11/11/201025.1325.5024.8225.1732,106
11/10/201024.8725.4224.8325.3753,021
11/9/201024.8824.8924.4924.7337,333
11/8/201024.8624.9624.4024.8716,510
11/5/201024.9825.0724.9024.9428,276
11/4/201025.0025.0724.7224.9569,215
11/3/201024.8025.0224.7325.0221,673
11/2/201024.9325.0024.5424.8927,527
11/1/201024.5624.6624.4024.5519,120
10/29/201024.6024.7024.5024.5517,584
10/28/201024.8124.8124.3824.6846,567
10/27/201024.4124.6824.3624.5441,154
10/26/201024.7224.8724.6424.6421,763
10/25/201024.9125.0024.8224.9120,329
10/22/201024.8624.9324.4524.7017,192
10/21/201024.7724.9624.3224.8125,578
10/20/201024.7724.9924.5824.6616,131
10/19/201024.3124.7224.2424.5754,875
10/18/201024.6524.6624.4324.6131,289
10/15/201025.1025.1024.5224.5232,756
10/14/201024.9425.0324.6624.9615,798
10/13/201024.5325.0424.4224.9038,804
10/12/201023.8624.5423.8624.5321,054
10/11/201023.7824.1223.5424.0028,845
10/8/201023.5624.1323.4023.8540,731
10/7/201024.5024.5023.5923.6821,787
10/6/201024.2524.4624.1324.3129,895
10/5/201023.4124.5023.3324.4035,856
10/4/201023.4823.4822.9123.1018,314
10/1/201023.6923.6922.9423.4237,501
9/30/201024.2724.2723.2123.5241,937
9/29/201023.8824.3223.8124.0036,174
9/28/201024.0024.0023.4423.9926,752
9/27/201024.0124.0223.4623.9225,649
9/24/201023.2523.9822.9923.9436,651
9/23/201022.7623.2622.5822.8944,708
9/22/201023.0723.4222.5822.9450,217
9/21/201024.2124.2122.9923.11102,291
9/20/201023.5724.3223.5424.2850,101
9/17/201023.6323.9323.2023.59128,290
9/16/201023.6623.6623.2123.3332,081
9/15/201023.3123.6523.0323.5146,435
9/14/201023.2423.4623.0723.3548,485
9/13/201022.7423.2922.7223.2438,307
9/10/201022.6123.0122.4822.5432,292
9/9/201022.7622.8022.2422.6123,955
9/8/201022.1822.6022.1822.5722,478
9/7/201022.4922.5122.0022.0740,587
9/3/201022.7422.7422.3522.6423,949
9/2/201022.6722.6722.0022.5150,242
9/1/201022.5722.8722.2422.52120,389
8/31/201021.9122.3821.8122.1957,400
8/30/201022.1422.2521.8621.8645,300
8/27/201021.5422.2321.2422.1738,000
8/26/201021.0921.3821.0921.2446,700
8/25/201020.5121.1020.2121.0736,000
8/24/201020.7321.0920.0820.6831,300
8/23/201021.7821.7821.0721.0830,200
8/20/201021.4321.7921.0621.7145,700
8/19/201022.3822.4021.5021.5851,800
8/18/201022.6422.6422.3322.4238,200
8/17/201022.3922.9922.3922.7335,600
8/16/201022.5022.6122.0422.2048,700
8/13/201022.5222.8022.5022.5043,300
8/12/201022.5222.8322.5022.6525,800
8/11/201023.3223.3922.7922.8472,600
8/10/201023.8624.0023.4823.8042,300
8/9/201024.3924.3923.9724.0851,000
8/6/201024.9724.9723.9024.2979,500
Trading Center