Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.43	21.66	21.27	21.40	511,164	+0.03(+0.15%)
Jun 28, 2018	21.24	21.40	20.95	21.37	270,454	+0.13(+0.61%)
Jun 27, 2018	21.34	21.53	21.14	21.24	239,251	-0.10(-0.45%)
Jun 26, 2018	21.21	21.46	20.89	21.34	231,380	+0.19(+0.91%)
Jun 25, 2018	21.27	21.30	20.85	21.14	248,870	-0.16(-0.76%)
Jun 22, 2018	21.66	21.82	21.14	21.30	448,695	-0.23(-1.05%)
Jun 21, 2018	21.59	21.79	21.37	21.53	284,456	-0.13(-0.59%)
Jun 20, 2018	21.72	21.74	21.46	21.66	257,801	+0.10(+0.45%)
Jun 19, 2018	21.50	21.66	21.37	21.56	467,782	-0.06(-0.30%)
Jun 18, 2018	21.27	21.69	20.92	21.63	270,463	+0.19(+0.90%)
Jun 15, 2018		21.46	21.01	21.43	445,064	+0.10(+0.45%)
Jun 14, 2018	21.30	21.59	20.90	21.34	384,201	+0.26(+1.22%)
Jun 13, 2018	21.63	21.63	21.01	21.08	272,296	-0.48(-2.24%)
Jun 12, 2018	21.14	21.63	20.82	21.56	425,082	+0.39(+1.82%)
Jun 11, 2018	21.37	21.59	21.16	21.18	451,521	-0.23(-1.05%)
Jun 08, 2018	21.21	21.50	20.76	21.40	328,430	+0.16(+0.76%)
Jun 07, 2018	20.89	21.34	20.85	21.24	307,989	+0.36(+1.73%)
Jun 06, 2018		20.91		20.88	405,157	+0.32(+1.56%)
Jun 05, 2018	20.43	20.62	20.21	20.56	229,645	+0.16(+0.79%)
Jun 04, 2018	19.98	20.50	19.98	20.40	325,341	+0.51(+2.58%)
Jun 01, 2018	19.66	20.36	19.60	19.89	513,988	+0.35(+1.80%)
May 31, 2018	19.63	19.73	19.52	19.53	553,814	-0.06(-0.33%)
May 30, 2018	19.47	19.85	19.31	19.60	2,751,754	+0.16(+0.82%)
May 29, 2018	19.21	19.57	19.07	19.44	1,533,620	+0.13(+0.66%)
May 25, 2018		19.31	19.31	19.31	0	-0.38(-1.95%)
May 24, 2018	19.89	19.92	19.63	19.69	239,102	-0.16(-0.81%)
May 23, 2018	19.85	19.92	19.69	19.85	236,915	-0.06(-0.32%)
May 22, 2018	20.21	20.21	19.89	19.92	334,312	-0.26(-1.27%)
May 21, 2018	20.27	20.33	20.05	20.17	324,427	-0.03(-0.16%)
May 18, 2018	20.05	20.59	19.98	20.21	573,684	+0.32(+1.61%)
May 17, 2018	19.25	20.05	19.21	19.89	440,270	+0.80(+4.19%)
May 16, 2018	18.96	19.15	18.85	19.09	486,607	+0.19(+1.02%)
May 15, 2018	18.73	19.02	18.61	18.89	322,524	+0.00(+0.00%)
May 14, 2018	18.93	19.05	18.61	18.89	533,654	-0.03(-0.17%)
May 11, 2018	19.09	19.15	18.80	18.93	158,897	-0.10(-0.50%)
May 10, 2018	19.37	19.37	18.96	19.02	372,230	-0.29(-1.49%)
May 09, 2018	19.66	19.66	19.25	19.31	262,877	-0.22(-1.15%)
May 08, 2018	19.05	19.69	18.61	19.53	428,314	+0.51(+2.69%)
May 07, 2018	18.93	19.18	18.64	19.02	820,407	+0.03(+0.17%)
May 04, 2018	19.92	19.96	18.61	18.99	747,626	-1.28(-6.32%)
May 03, 2018	20.88	20.94	20.15	20.27	576,118	-1.38(-6.36%)
May 02, 2018	22.00	22.00	21.49	21.65	328,888	-0.32(-1.46%)
May 01, 2018	21.71	21.97	21.36	21.97	249,615	+0.19(+0.88%)
Apr 30, 2018	22.61	22.99	21.78	21.78	425,206	-0.70(-3.13%)
Apr 27, 2018	22.90	22.90	22.43	22.48	182,099	-0.38(-1.68%)
Apr 26, 2018	22.96	23.06	22.51	22.86	220,201	-0.03(-0.14%)
Apr 25, 2018	22.54	22.93	22.48	22.90	266,022	+0.32(+1.42%)
Apr 24, 2018	23.25	23.31	22.29	22.58	309,780	-0.64(-2.76%)
Apr 23, 2018	23.09	23.47	23.09	23.22	249,111	+0.13(+0.55%)
Apr 20, 2018	22.93	23.22	22.87	23.09	298,201	+0.10(+0.42%)
Apr 19, 2018	23.12	23.25	22.80	22.99	190,494	-0.16(-0.69%)
Apr 18, 2018	22.99	23.28	22.93	23.15	320,761	+0.22(+0.98%)
Apr 17, 2018	22.70	22.99	22.29	22.93	233,797	+0.32(+1.42%)
Apr 16, 2018	22.16	22.67	21.94	22.61	239,465	+0.54(+2.47%)
Apr 13, 2018	22.16	22.22	21.97	22.06	208,175	-0.03(-0.14%)
Apr 12, 2018	22.13	22.19	21.65	22.10	219,663	+0.03(+0.15%)
Apr 11, 2018	21.97	22.06	21.62	22.06	286,616	-0.06(-0.29%)
Apr 10, 2018	22.10	22.22	21.94	22.13	182,723	+0.29(+1.32%)
Apr 09, 2018	22.10	22.16	21.74	21.84	221,991	-0.13(-0.58%)
Apr 06, 2018	22.45	22.61	21.81	21.97	408,136	-0.67(-2.97%)
Apr 05, 2018	23.02	23.25	22.58	22.64	371,160	-0.32(-1.39%)
Apr 04, 2018	22.93	23.28	22.70	22.96	499,237	-0.32(-1.38%)
Apr 03, 2018	23.89	23.95	22.80	23.28	516,365	-0.51(-2.15%)