Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.08	23.11	22.73	23.00	264,952	+0.02(+0.07%)
May 30, 2017	23.15	23.24	22.89	22.99	133,964	-0.25(-1.09%)
May 26, 2017	23.08	23.37	23.05	23.24	131,024	+0.06(+0.27%)
May 25, 2017	23.56	23.56	23.05	23.18	129,900	-0.29(-1.22%)
May 24, 2017	23.37	23.56	23.05	23.46	188,565	+0.16(+0.68%)
May 23, 2017	23.50	23.50	23.05	23.31	176,976	-0.10(-0.41%)
May 22, 2017	23.43	23.53	23.11	23.40	147,373	+0.10(+0.41%)
May 19, 2017	22.61	23.50	22.61	23.31	310,245	+0.73(+3.24%)
May 18, 2017	22.57	22.89	22.45	22.57	204,577	+0.03(+0.14%)
May 17, 2017	22.86	23.24	22.54	22.54	313,058	-0.76(-3.27%)
May 16, 2017	23.27	23.40	23.02	23.31	171,411	+0.03(+0.14%)
May 15, 2017	23.08	23.43	23.08	23.27	135,101	+0.19(+0.83%)
May 12, 2017	23.27	23.40	23.08	23.08	143,047	-0.29(-1.22%)
May 11, 2017	23.18	23.50	22.96	23.37	119,181	+0.13(+0.55%)
May 10, 2017	23.46	23.59	23.18	23.24	142,254	-0.29(-1.22%)
May 09, 2017	23.50	23.66	23.21	23.53	238,128	+0.06(+0.27%)
May 08, 2017	23.02	23.50	22.92	23.46	206,126	+0.41(+1.79%)
May 05, 2017	23.85	23.88	22.96	23.05	295,510	-0.64(-2.68%)
May 04, 2017	23.69	23.97	23.40	23.69	186,781	+0.03(+0.13%)
May 03, 2017	23.72	23.78	23.46	23.66	149,083	-0.19(-0.80%)
May 02, 2017	23.81	23.97	23.62	23.85	191,370	+0.03(+0.13%)
May 01, 2017	23.34	23.81	23.21	23.81	212,092	+0.51(+2.18%)
Apr 28, 2017	23.69	23.94	23.27	23.31	188,778	-0.41(-1.74%)
Apr 27, 2017	23.75	23.91	23.54	23.72	218,304	+0.03(+0.13%)
Apr 26, 2017	23.56	24.00	23.21	23.69	345,426	+0.16(+0.68%)
Apr 25, 2017		24.00	23.50	23.53	186,596	+0.16(+0.68%)
Apr 24, 2017	23.43	23.53	23.24	23.37	146,884	+0.35(+1.52%)
Apr 21, 2017	22.73	23.21	22.54	23.02	293,027	+0.22(+0.98%)
Apr 20, 2017	22.29	22.88	22.29	22.80	173,928	+0.60(+2.72%)
Apr 19, 2017	22.10	22.26	22.00	22.19	179,539	+0.19(+0.87%)
Apr 18, 2017	21.87	22.13	21.87	22.00	160,854	-0.03(-0.14%)
Apr 17, 2017	21.68	22.07	21.62	22.03	156,364	+0.45(+2.06%)
Apr 13, 2017	21.72	21.91	21.56	21.59	154,936	-0.22(-1.02%)
Apr 12, 2017	22.35	22.38	21.75	21.81	164,869	-0.60(-2.70%)
Apr 11, 2017	21.78	22.45	21.72	22.41	149,174	+0.54(+2.47%)
Apr 10, 2017	21.81	22.13	21.62	21.87	127,022	+0.06(+0.29%)
Apr 07, 2017	21.81	22.00	21.72	21.81	249,280	-0.06(-0.29%)
Apr 06, 2017	21.78	22.10	21.65	21.87	160,687	+0.13(+0.58%)
Apr 05, 2017	22.19	22.51	21.68	21.75	192,119	-0.35(-1.58%)
Apr 04, 2017	21.81	22.22	21.81	22.10	237,882	+0.25(+1.16%)
Apr 03, 2017	22.45	22.54	21.52	21.84	363,937	-0.64(-2.83%)
Mar 31, 2017	22.38	22.67	22.29	22.48	314,683	+0.06(+0.28%)
Mar 30, 2017	22.26	22.45	22.19	22.41	203,978	+0.19(+0.86%)
Mar 29, 2017	22.07	22.38	21.87	22.22	193,232	+0.10(+0.43%)
Mar 28, 2017	22.19	22.37	22.07	22.13	298,803	-0.16(-0.71%)
Mar 27, 2017	22.70	22.83	22.26	22.29	270,793	-0.76(-3.31%)
Mar 24, 2017	23.21	23.37	22.83	23.05	298,208	-0.06(-0.28%)
Mar 23, 2017	22.64	23.18	22.61	23.11	185,448	+0.48(+2.11%)
Mar 22, 2017	22.73	22.89	22.54	22.64	246,326	-0.19(-0.84%)
Mar 21, 2017	23.50	23.50	22.76	22.83	337,340	-0.51(-2.18%)
Mar 20, 2017	23.43	23.59	23.18	23.34	211,512	-0.19(-0.81%)
Mar 17, 2017	23.27	23.56	23.08	23.53	612,448	+0.29(+1.23%)
Mar 16, 2017	23.02	23.27	22.99	23.24	234,716	+0.22(+0.97%)
Mar 15, 2017	22.64	23.08	22.48	23.02	312,629	+0.54(+2.40%)
Mar 14, 2017	22.32	22.57	22.19	22.48	199,167	+0.00(+0.00%)
Mar 13, 2017	22.45	22.69	22.43	22.48	219,521	-0.03(-0.14%)
Mar 10, 2017	22.35	22.57	22.13	22.51	306,630	+0.29(+1.29%)
Mar 09, 2017	22.16	22.30	22.03	22.22	235,840	+0.06(+0.29%)
Mar 08, 2017	22.26	22.35	21.97	22.16	280,032	-0.03(-0.14%)
Mar 07, 2017	22.00	22.32	21.91	22.19	336,866	+0.06(+0.29%)
Mar 06, 2017	22.26	22.38	21.84	22.13	426,862	-0.32(-1.42%)
Mar 03, 2017	22.57	22.80	22.29	22.45	338,118	-0.16(-0.70%)
Mar 02, 2017	22.38	22.67	22.26	22.61	410,727	+0.16(+0.71%)