Aaon Inc $26.70

up +0.46


17/4/2014 08:10 PM  |  NASDAQ : AAON  
Industries : Materials & Construction / General Building Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
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
8/5/201025.4925.9225.2025.2427,700
8/4/201025.5625.9024.3725.6924,200
8/3/201025.4225.9725.0525.3739,300
8/2/201025.1725.6024.9925.5458,300
7/30/201024.6425.3824.5724.8645,800
7/29/201025.1125.4024.3925.0268,400
7/28/201025.3425.3624.6924.8640,500
7/27/201025.9226.1325.4325.4444,900
7/26/201025.0025.8924.7425.8750,600
7/23/201024.1224.8823.8824.8376,800
7/22/201023.7524.3723.5324.3072,000
7/21/201023.9223.9323.3123.3643,300
7/20/201022.9323.7422.9323.7033,500
7/19/201022.6423.2922.6023.2245,400
7/16/201023.3423.5722.7622.8244,500
7/15/201023.8023.8023.3223.5730,700
7/14/201023.7923.9223.2923.8440,900
7/13/201023.5623.9923.2023.9248,800
7/12/201023.7623.7923.1723.1925,900
7/9/201023.6023.9523.5123.9118,900
7/8/201023.6223.7623.4123.7040,800
7/7/201022.8423.4422.8423.3849,400
7/6/201024.4024.4022.8022.88107,700
7/2/201024.0824.3623.5824.1348,800
7/1/201023.3024.0023.0723.8456,700
6/30/201023.5023.9423.1923.3164,400
6/29/201023.4723.9723.2723.4365,100
6/28/201024.0324.1923.7723.8563,600
6/25/201024.0024.1523.8423.99194,200
6/24/201023.8224.3023.6123.8425,800
6/23/201024.1624.4423.7824.0041,900
6/22/201024.6824.9224.1724.2561,600
6/21/201025.0025.2624.5624.6973,100
6/18/201024.6625.0024.0824.78177,600
6/17/201024.6524.6524.1524.5029,900
6/16/201024.1324.5524.0224.4253,900
6/15/201024.2624.5323.8624.3694,600
6/14/201024.3724.6423.9224.0773,800
6/11/201023.6424.1423.6424.0854,100
6/10/201023.6624.0123.4523.9858,600
6/9/201023.1823.9823.1223.2860,200
6/8/201022.9623.0922.4122.9161,700
6/7/201023.0523.6022.8622.9377,100
6/4/201023.6523.9022.8422.9996,200
6/3/201024.2724.5523.9524.2772,400
6/2/201023.2624.2123.1424.1880,000
6/1/201024.6724.6723.1623.17116,000
5/28/201024.6824.9224.3924.68100,300
5/27/201023.8024.8323.4124.8095,100
5/26/201023.4523.7023.1523.2883,900
5/25/201023.0623.4022.6723.2765,300
5/24/201023.9324.1023.3223.3968,700
5/21/201023.5324.1123.5024.0276,800
5/20/201024.2024.5923.6223.77115,300
5/19/201024.7724.9524.4324.6765,500
5/18/201024.9725.0924.7224.81107,700
5/17/201024.2024.9124.0624.89154,000
5/14/201024.0324.1623.6724.13144,700
5/13/201024.0924.2023.7724.2053,300
5/12/201023.3124.2023.0924.1783,300
5/11/201022.6923.5122.4523.3474,000
5/10/201022.6223.0422.0022.9983,200
5/7/201021.9322.3221.5021.54149,500
5/6/201022.4222.8321.5122.04126,800
5/5/201023.3223.6222.3922.57138,100
5/4/201024.0824.1323.2923.5170,300
5/3/201024.1524.5023.7024.4655,100
4/30/201024.6625.1124.1424.1577,000
4/29/201024.1924.6023.6224.5459,600
4/28/201023.1524.5023.1524.07170,400
4/27/201023.5523.7823.0623.2579,100
4/26/201023.8323.9523.5223.5950,300
4/23/201023.7423.9523.5823.9554,400
4/22/201022.6523.8622.2123.6979,400
Trading Center