$17.17 -0.32 (%) Aaon Inc - NASDAQ

Sep. 30, 2014 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAON historical data

Date Open High Low Close Volume
3/2/201130.6531.3530.5030.8053,926
3/1/201130.6731.1230.3030.65157,630
2/28/201130.9431.5230.3830.7057,429
2/25/201130.2130.9929.9430.5665,806
2/24/201130.0930.8230.0430.2248,176
2/23/201129.5530.4829.5530.1853,733
2/22/201130.5231.0030.3930.5025,908
2/18/201130.6931.3029.9230.9339,816
2/17/201130.0630.5129.6130.3953,970
2/16/201129.9830.3529.6030.2342,433
2/15/201128.9729.9928.9729.77120,319
2/14/201128.7729.3528.4229.1623,020
2/11/201127.5528.9627.4928.8752,577
2/10/201127.4527.8127.2127.7325,672
2/9/201127.4227.7127.3727.5919,468
2/8/201127.1327.5926.9327.5912,604
2/7/201126.9227.1726.8127.0847,328
2/4/201126.7727.1726.4726.9623,534
2/3/201126.6627.3026.5126.8811,543
2/2/201127.6027.7526.9127.1812,467
2/1/201127.1127.7826.9927.7836,130
1/31/201126.7727.2226.5826.9337,407
1/28/201128.0128.0126.2626.4440,417
1/27/201127.9628.2027.5528.0117,666
1/26/201126.9327.9826.6727.9472,914
1/25/201126.9427.0126.5726.8717,740
1/24/201126.7627.4726.7627.1322,233
1/21/201127.5027.5026.6526.7132,904
1/20/201126.7627.8826.5127.2979,261
1/19/201127.7227.7226.6826.7241,410
1/18/201127.6627.9227.4027.7917,909
1/14/201127.7127.8427.4527.8159,420
1/13/201127.5027.6627.2027.6632,859
1/12/201127.4527.8127.3027.4443,125
1/11/201127.1527.4826.6927.1742,871
1/10/201126.5326.9726.2726.9751,420
1/7/201127.9327.9326.5226.7653,008
1/6/201128.1828.2427.7527.9331,875
1/5/201128.1028.5127.6828.2570,550
1/4/201129.1329.1327.9728.1019,627
1/3/201128.5629.0828.5229.01103,037
12/31/201028.8028.8128.1328.2125,849
12/30/201029.0129.0928.8528.8526,885
12/29/201028.7929.0028.7928.859,390
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
Trading Center