Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 5:40PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

AAON Inc. (AAON)

At 4:00PM ET: 19.36   0.22 (1.12%)

MORE ON AAON

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 19.75 19.75 19.20 19.58 28,500 19.58 23-Nov-09 19.68 20.12 19.57 19.71 71,800 19.71 20-Nov-09 19.60 19.90 19.18 19.59 59,100 19.59 19-Nov-09 19.97 20.23 19.46 19.67 76,800 19.67 18-Nov-09 20.29 20.33 19.80 20.13 58,100 20.13 17-Nov-09 20.37 20.63 19.91 20.38 75,400 20.38 16-Nov-09 20.05 20.60 20.01 20.52 94,200 20.52 13-Nov-09 19.86 19.86 19.55 19.83 78,800 19.83 12-Nov-09 20.16 20.50 19.66 19.77 71,600 19.77 11-Nov-09 20.06 20.15 19.95 20.07 40,900 20.07 10-Nov-09 19.70 20.00 19.70 19.98 74,400 19.98 9-Nov-09 19.50 19.87 19.47 19.85 64,100 19.85 6-Nov-09 18.98 19.50 18.97 19.42 89,300 19.42 5-Nov-09 18.93 19.26 18.67 19.20 66,800 19.20 4-Nov-09 19.16 19.16 18.63 18.82 249,100 18.82 3-Nov-09 18.57 19.05 18.46 19.01 92,600 19.01 2-Nov-09 18.18 18.83 18.16 18.66 96,300 18.66 30-Oct-09 18.40 18.58 18.00 18.01 90,300 18.01 29-Oct-09 18.37 18.93 18.20 18.50 57,000 18.50 28-Oct-09 19.04 19.24 18.29 18.35 54,100 18.35 27-Oct-09 18.93 19.24 18.93 19.01 59,900 19.01 26-Oct-09 19.04 19.45 18.91 18.93 68,200 18.93 23-Oct-09 19.24 19.24 18.90 18.97 70,500 18.97 22-Oct-09 19.03 19.33 18.85 19.24 61,400 19.24 21-Oct-09 18.74 19.34 18.68 18.94 113,100 18.94 20-Oct-09 18.91 18.91 18.63 18.84 69,000 18.84 19-Oct-09 18.94 18.94 18.30 18.91 109,200 18.91 16-Oct-09 18.72 19.05 18.52 18.81 51,100 18.81 15-Oct-09 18.60 18.90 18.51 18.80 51,800 18.80 14-Oct-09 18.61 18.90 18.55 18.78 60,900 18.78 13-Oct-09 18.74 18.74 18.15 18.34 65,600 18.34 12-Oct-09 18.87 19.05 18.70 18.71 62,000 18.71 9-Oct-09 18.49 18.83 18.24 18.70 118,300 18.70 8-Oct-09 19.14 19.22 18.39 18.44 122,000 18.44 7-Oct-09 18.86 19.21 18.62 18.95 258,600 18.95 6-Oct-09 19.05 19.09 18.71 18.97 88,800 18.97 5-Oct-09 19.04 20.65 18.69 18.84 94,500 18.84 2-Oct-09 19.15 19.35 19.03 19.05 97,500 19.05 1-Oct-09 20.04 20.25 19.23 19.27 73,800 19.27 30-Sep-09 20.40 20.55 20.00 20.08 151,500 20.08 29-Sep-09 20.64 20.64 20.25 20.33 149,100 20.33 28-Sep-09 20.39 20.85 20.39 20.56 71,500 20.56 25-Sep-09 20.45 20.77 20.22 20.34 78,400 20.34 24-Sep-09 20.68 20.84 20.45 20.55 49,700 20.55 23-Sep-09 20.75 20.96 20.60 20.60 122,400 20.60 22-Sep-09 20.95 21.08 20.59 20.67 78,600 20.67 21-Sep-09 20.85 20.95 19.99 20.86 46,800 20.86 18-Sep-09 21.06 21.20 20.92 20.99 129,600 20.99 17-Sep-09 20.87 21.42 20.81 20.99 81,000 20.99 16-Sep-09 20.59 20.89 20.36 20.84 534,600 20.84 15-Sep-09 20.39 20.60 20.21 20.59 118,100 20.59 14-Sep-09 20.23 20.36 20.17 20.31 50,600 20.31 11-Sep-09 20.15 20.35 19.94 20.32 61,800 20.32 10-Sep-09 19.92 20.14 19.75 20.06 119,700 20.06 9-Sep-09 20.11 20.32 19.89 19.95 73,500 19.95 8-Sep-09 20.39 20.47 19.99 20.18 53,200 20.18 4-Sep-09 20.47 20.59 20.10 20.32 65,300 20.32 3-Sep-09 20.45 20.48 20.01 20.46 68,900 20.46 2-Sep-09 20.70 20.88 20.34 20.42 75,100 20.42 1-Sep-09 20.90 21.30 20.58 20.75 64,000 20.75 31-Aug-09 21.11 21.55 20.84 20.88 81,500 20.88 28-Aug-09 21.92 21.92 21.10 21.24 96,100 21.24 27-Aug-09 21.85 21.91 21.26 21.80 60,200 21.80 26-Aug-09 21.86 21.97 21.66 21.92 43,200 21.92 25-Aug-09 21.91 22.00 21.68 21.95 113,100 21.95 24-Aug-09 21.82 21.96 21.56 21.69 74,400 21.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions