Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.63	19.73	19.52	19.53	553,824	-0.06(-0.33%)
May 30, 2018	19.47	19.85	19.31	19.60	2,751,803	+0.16(+0.82%)
May 29, 2018	19.21	19.57	19.07	19.44	1,533,648	+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	239,107	-0.16(-0.81%)
May 23, 2018	19.85	19.92	19.69	19.85	236,919	-0.06(-0.32%)
May 22, 2018	20.21	20.21	19.89	19.92	334,318	-0.26(-1.27%)
May 21, 2018	20.27	20.33	20.05	20.17	324,433	-0.03(-0.16%)
May 18, 2018	20.05	20.59	19.98	20.21	573,694	+0.32(+1.61%)
May 17, 2018	19.25	20.05	19.21	19.89	440,278	+0.80(+4.19%)
May 16, 2018	18.96	19.15	18.85	19.09	486,615	+0.19(+1.02%)
May 15, 2018	18.73	19.02	18.61	18.89	322,530	+0.00(+0.00%)
May 14, 2018	18.93	19.05	18.61	18.89	533,663	-0.03(-0.17%)
May 11, 2018	19.09	19.15	18.80	18.93	158,900	-0.10(-0.51%)
May 10, 2018	19.37	19.37	18.96	19.02	372,236	-0.29(-1.49%)
May 09, 2018	19.66	19.66	19.25	19.31	262,882	-0.22(-1.15%)
May 08, 2018	19.05	19.69	18.61	19.53	428,321	+0.51(+2.69%)
May 07, 2018	18.93	19.18	18.64	19.02	820,422	+0.03(+0.17%)
May 04, 2018	19.92	19.96	18.61	18.99	747,640	-1.28(-6.32%)
May 03, 2018	20.88	20.94	20.15	20.27	576,128	-1.38(-6.36%)
May 02, 2018	22.00	22.00	21.49	21.65	328,894	-0.32(-1.46%)
May 01, 2018	21.71	21.97	21.36	21.97	249,619	+0.19(+0.88%)
Apr 30, 2018	22.61	22.99	21.78	21.78	425,214	-0.70(-3.13%)
Apr 27, 2018	22.90	22.90	22.43	22.48	182,102	-0.38(-1.68%)
Apr 26, 2018	22.96	23.06	22.51	22.86	220,204	-0.03(-0.14%)
Apr 25, 2018	22.54	22.93	22.48	22.90	266,026	+0.32(+1.42%)
Apr 24, 2018	23.25	23.31	22.29	22.58	309,786	-0.64(-2.76%)
Apr 23, 2018	23.09	23.47	23.09	23.22	249,115	+0.13(+0.55%)
Apr 20, 2018	22.93	23.22	22.87	23.09	298,206	+0.10(+0.42%)
Apr 19, 2018	23.12	23.25	22.80	22.99	190,498	-0.16(-0.69%)
Apr 18, 2018	22.99	23.28	22.93	23.15	320,767	+0.22(+0.98%)
Apr 17, 2018	22.70	22.99	22.29	22.93	233,801	+0.32(+1.42%)
Apr 16, 2018	22.16	22.67	21.94	22.61	239,469	+0.54(+2.47%)
Apr 13, 2018	22.16	22.22	21.97	22.06	208,179	-0.03(-0.14%)
Apr 12, 2018	22.13	22.19	21.65	22.10	219,667	+0.03(+0.15%)
Apr 11, 2018	21.97	22.06	21.62	22.06	286,621	-0.06(-0.29%)
Apr 10, 2018	22.10	22.22	21.94	22.13	182,727	+0.29(+1.32%)
Apr 09, 2018	22.10	22.16	21.74	21.84	221,995	-0.13(-0.58%)
Apr 06, 2018	22.45	22.61	21.81	21.97	408,143	-0.67(-2.97%)
Apr 05, 2018	23.02	23.25	22.58	22.64	371,167	-0.32(-1.39%)
Apr 04, 2018	22.93	23.28	22.70	22.96	499,245	-0.32(-1.38%)
Apr 03, 2018	23.89	23.95	22.80	23.28	516,374	-0.51(-2.15%)
Apr 02, 2018	24.91	24.99	23.60	23.79	286,568	-1.18(-4.74%)
Mar 29, 2018		24.98	24.98	24.98	0	+0.26(+1.04%)
Mar 28, 2018	24.34	24.75	24.27	24.72	327,881	+0.38(+1.58%)
Mar 27, 2018	24.34	24.53	24.08	24.34	304,721	+0.03(+0.13%)
Mar 26, 2018	24.24	24.34	23.76	24.31	180,561	+0.48(+2.02%)
Mar 23, 2018	24.72	24.75	23.82	23.82	237,422	-0.86(-3.50%)
Mar 22, 2018	24.91	25.78	24.59	24.69	508,804	-0.32(-1.28%)
Mar 21, 2018	25.17	25.46	24.91	25.01	260,818	-0.13(-0.51%)
Mar 20, 2018	25.01	25.30	24.91	25.14	286,270	+0.13(+0.51%)
Mar 19, 2018	24.98	25.17	24.75	25.01	473,870	-0.03(-0.13%)
Mar 16, 2018	24.85	25.04	24.75	25.04	725,527	+0.19(+0.77%)
Mar 15, 2018	24.69	24.91	24.63	24.85	418,858	+0.19(+0.78%)
Mar 14, 2018	24.88	24.91	24.08	24.66	284,482	-0.10(-0.39%)
Mar 13, 2018	24.56	24.95	24.37	24.75	356,521	+0.29(+1.18%)
Mar 12, 2018	24.31	24.66	23.78	24.47	414,812	+0.22(+0.92%)
Mar 09, 2018	23.41	24.31	23.18	24.24	341,371	+0.96(+4.13%)
Mar 08, 2018	23.38	23.50	23.07	23.28	201,182	+0.00(+0.00%)
Mar 07, 2018		23.34		23.28	202,367	+0.26(+1.11%)
Mar 06, 2018	22.77	23.12	22.51	23.02	345,657	+0.35(+1.55%)
Mar 05, 2018	22.54	22.90	22.26	22.67	191,447	+0.00(+0.00%)
Mar 02, 2018	22.51	22.77	22.26	22.67	244,534	-0.03(-0.14%)