Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.63	17.63	17.12	17.31	463,082	-0.32(-1.79%)
May 27, 2016	17.59	17.63	17.63	17.63	312,430	+0.09(+0.50%)
May 26, 2016	17.70	17.90	17.51	17.54	238,036	-0.23(-1.31%)
May 25, 2016	17.82	17.94	17.68	17.77	184,068	+0.02(+0.11%)
May 24, 2016	17.35	17.80	17.35	17.75	192,278	+0.55(+3.19%)
May 23, 2016	17.26	17.40	17.03	17.20	152,429	-0.06(-0.37%)
May 20, 2016	17.12	17.39	17.01	17.27	194,724	+0.27(+1.60%)
May 19, 2016	17.05	17.05	16.77	17.00	175,414	-0.23(-1.32%)
May 18, 2016	17.07	17.38	16.94	17.22	291,931	+0.04(+0.22%)
May 17, 2016	17.83	17.83	17.03	17.18	339,922	-0.65(-3.64%)
May 16, 2016	17.47	18.02	17.44	17.83	322,560	+0.26(+1.51%)
May 13, 2016	17.18	17.95	17.18	17.57	248,018	+0.32(+1.87%)
May 12, 2016	17.46	17.59	17.20	17.25	203,138	-0.16(-0.91%)
May 11, 2016	17.82	17.85	17.41	17.41	192,183	-0.42(-2.34%)
May 10, 2016	17.51	18.05	17.42	17.82	252,204	+0.29(+1.66%)
May 09, 2016	17.66	17.77	17.41	17.53	430,690	-0.13(-0.75%)
May 06, 2016	17.56	17.77	17.43	17.66	437,126	+0.01(+0.07%)
May 05, 2016	16.36	17.75	16.35	17.65	371,669	+1.47(+9.08%)
May 04, 2016	16.48	16.70	16.06	16.18	456,119	-0.35(-2.10%)
May 03, 2016	16.80	16.90	16.48	16.53	171,221	-0.39(-2.31%)
May 02, 2016	16.81	17.01	16.64	16.92	256,703	+0.19(+1.13%)
Apr 29, 2016	16.77	16.99	16.53	16.73	476,512	+0.01(+0.08%)
Apr 28, 2016	17.04	17.22	16.67	16.72	182,301	-0.45(-2.61%)
Apr 27, 2016	17.02	17.31	16.93	17.17	353,995	+0.10(+0.59%)
Apr 26, 2016	16.84	17.08	16.80	17.06	435,341	+0.30(+1.81%)
Apr 25, 2016	17.28	17.28	16.65	16.76	232,761	-0.61(-3.52%)
Apr 22, 2016	17.06	17.51	17.06	17.37	250,987	+0.34(+2.00%)
Apr 21, 2016	17.12	17.30	17.02	17.03	321,541	-0.09(-0.52%)
Apr 20, 2016	17.01	17.22	16.88	17.12	193,934	+0.16(+0.93%)
Apr 19, 2016	17.29	17.37	16.96	16.96	256,171	-0.23(-1.32%)
Apr 18, 2016	17.18	17.27	17.12	17.19	189,635	-0.01(-0.07%)
Apr 15, 2016	17.32	17.41	17.12	17.20	166,597	-0.20(-1.16%)
Apr 14, 2016	17.24	17.55	16.85	17.41	311,093	+0.15(+0.84%)
Apr 13, 2016	16.82	17.29	16.82	17.26	416,075	+0.46(+2.74%)
Apr 12, 2016	16.75	17.07	16.75	16.80	291,843	+0.05(+0.30%)
Apr 11, 2016	17.00	17.23	16.74	16.75	296,610	-0.13(-0.78%)
Apr 08, 2016	16.70	17.20	16.64	16.88	518,397	+0.26(+1.56%)
Apr 07, 2016	16.78	17.15	16.57	16.62	692,951	-0.35(-2.08%)
Apr 06, 2016	16.93	17.03	16.78	16.98	475,372	-0.01(-0.04%)
Apr 05, 2016	17.03	17.46	16.93	16.98	349,736	-0.17(-0.99%)
Apr 04, 2016	17.82	17.83	17.12	17.15	410,622	-0.64(-3.58%)
Apr 01, 2016	17.56	17.84	17.45	17.79	209,320	+0.13(+0.71%)
Mar 31, 2016	17.55	17.77	17.47	17.66	328,408	+0.13(+0.72%)
Mar 30, 2016	17.76	17.84	17.37	17.54	213,221	-0.14(-0.79%)
Mar 29, 2016	16.84	17.68	16.84	17.68	301,697	+0.79(+4.67%)
Mar 28, 2016	16.97	17.06	16.80	16.89	194,039	-0.10(-0.59%)
Mar 24, 2016	16.78	16.99	16.99	16.99	137,272	+0.15(+0.90%)
Mar 23, 2016	17.27	17.27	16.76	16.84	350,270	-0.43(-2.48%)
Mar 22, 2016	17.05	17.59	16.98	17.27	263,813	+0.16(+0.96%)
Mar 21, 2016	17.03	17.36	16.79	17.10	350,853	-0.03(-0.18%)
Mar 18, 2016	16.92	17.34	16.83	17.13	604,153	+0.33(+1.99%)
Mar 17, 2016	16.38	16.97	16.38	16.80	244,326	+0.37(+2.27%)
Mar 16, 2016	15.99	16.55	15.99	16.43	149,032	+0.36(+2.24%)
Mar 15, 2016	16.33	16.42	16.04	16.07	181,849	-0.40(-2.45%)
Mar 14, 2016	15.99	16.71	15.88	16.47	442,296	+0.53(+3.32%)
Mar 11, 2016	16.01	16.07	15.82	15.94	423,457	+0.05(+0.32%)
Mar 10, 2016	16.10	16.10	15.78	15.89	191,664	-0.10(-0.63%)
Mar 09, 2016	16.07	16.17	15.93	15.99	261,418	-0.03(-0.16%)
Mar 08, 2016	16.24	16.24	15.67	16.02	354,101	-0.28(-1.74%)
Mar 07, 2016	15.91	16.33	15.90	16.30	347,417	+0.34(+2.13%)
Mar 04, 2016	15.94	16.03	15.59	15.96	262,984	-0.05(-0.32%)
Mar 03, 2016	15.94	16.28	15.94	16.01	307,825	+0.08(+0.48%)
Mar 02, 2016	15.98	16.10	15.79	15.94	263,379	-0.16(-0.98%)