Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.27	22.34	21.95	22.00	374,182	-0.24(-1.08%)
Sep 28, 2017	22.30	22.35	21.98	22.24	174,778	-0.06(-0.29%)
Sep 27, 2017	21.63	22.46	21.57	22.30	330,027	+0.80(+3.71%)
Sep 26, 2017	21.35	21.70	21.28	21.51	134,318	+0.19(+0.90%)
Sep 25, 2017	21.22	21.38	21.09	21.31	134,890	+0.06(+0.30%)
Sep 22, 2017	21.15	21.44	21.12	21.25	216,785	-0.03(-0.15%)
Sep 21, 2017	21.41	21.51	21.19	21.28	212,410	-0.06(-0.30%)
Sep 20, 2017	21.12	21.60	20.67	21.35	197,233	+0.16(+0.75%)
Sep 19, 2017	21.15	21.19	21.00	21.19	163,480	+0.03(+0.15%)
Sep 18, 2017	21.09	21.28	20.90	21.15	155,725	+0.13(+0.61%)
Sep 15, 2017	20.87	21.06	20.68	21.03	492,355	+0.19(+0.92%)
Sep 14, 2017	20.80	20.84	20.55	20.84	107,221	+0.03(+0.15%)
Sep 13, 2017	20.39	20.93	20.36	20.80	202,224	+0.41(+2.03%)
Sep 12, 2017	20.39	20.71	20.33	20.39	232,184	+0.03(+0.16%)
Sep 11, 2017	20.42	20.53	20.26	20.36	187,568	+0.03(+0.16%)
Sep 08, 2017	20.26	20.60	20.17	20.33	357,721	+0.00(+0.00%)
Sep 07, 2017	20.90	20.90	20.29	20.33	198,761	-0.45(-2.15%)
Sep 06, 2017	20.74	20.92	20.68	20.77	169,638	+0.13(+0.62%)
Sep 05, 2017	20.84	21.06	20.61	20.64	160,844	-0.26(-1.22%)
Sep 01, 2017	20.87	21.03	20.77	20.90	140,824	+0.10(+0.46%)
Aug 31, 2017	20.68	21.00	20.64	20.80	151,896	+0.19(+0.93%)
Aug 30, 2017	20.39	20.68	20.39	20.61	167,444	+0.19(+0.94%)
Aug 29, 2017	20.29	20.55	20.17	20.42	199,125	+0.06(+0.31%)
Aug 28, 2017	20.33	20.42	20.10	20.36	195,135	+0.06(+0.31%)
Aug 25, 2017	20.33	20.45	20.07	20.29	127,556	+0.00(+0.00%)
Aug 24, 2017	20.36	20.42	20.07	20.29	116,473	-0.03(-0.16%)
Aug 23, 2017	20.52	20.52	20.26	20.33	105,474	-0.26(-1.24%)
Aug 22, 2017	20.39	20.68	20.31	20.58	94,249	+0.35(+1.73%)
Aug 21, 2017	20.23	20.39	20.01	20.23	247,748	+0.03(+0.16%)
Aug 18, 2017	19.97	20.45	19.97	20.20	186,076	+0.00(+0.00%)
Aug 17, 2017	20.58	20.71	20.12	20.20	282,871	-0.48(-2.31%)
Aug 16, 2017	21.00	21.06	20.68	20.68	255,554	-0.19(-0.92%)
Aug 15, 2017	21.57	21.67	20.85	20.87	150,568	-0.64(-2.97%)
Aug 14, 2017	21.22	21.57	21.22	21.51	114,185	+0.38(+1.81%)
Aug 11, 2017	21.41	21.51	21.09	21.12	174,289	-0.19(-0.90%)
Aug 10, 2017	21.44	21.47	21.09	21.31	184,349	-0.26(-1.18%)
Aug 09, 2017	22.18	22.18	21.47	21.57	223,247	-0.70(-3.15%)
Aug 08, 2017	22.24	22.43	22.08	22.27	275,725	-0.03(-0.14%)
Aug 07, 2017	22.40	22.62	21.95	22.30	344,974	-0.16(-0.71%)
Aug 04, 2017		22.53	20.96	22.46	389,420	+0.96(+4.45%)
Aug 03, 2017	21.31	21.57	19.11	21.51	1,078,835	-0.03(-0.15%)
Aug 02, 2017	21.67	21.73	21.28	21.54	139,646	-0.13(-0.59%)
Aug 01, 2017	21.70	21.86	21.41	21.67	219,037	+0.10(+0.44%)
Jul 31, 2017	21.54	21.70	21.22	21.57	283,579	+0.00(+0.00%)
Jul 28, 2017	21.60	21.76	21.36	21.57	198,267	-0.06(-0.29%)
Jul 27, 2017	21.98	22.08	21.54	21.63	207,218	-0.32(-1.45%)
Jul 26, 2017	22.50	22.50	21.89	21.95	244,535	-0.38(-1.71%)
Jul 25, 2017	22.59	22.85	22.30	22.34	601,709	-0.13(-0.57%)
Jul 24, 2017	23.80	23.80	22.30	22.46	406,939	-1.34(-5.63%)
Jul 21, 2017	24.06	24.09	23.77	23.80	176,354	-0.13(-0.53%)
Jul 20, 2017		24.06	23.64	23.93	108,589	-0.03(-0.13%)
Jul 19, 2017	23.71	23.99	23.71	23.96	88,036	+0.26(+1.08%)
Jul 18, 2017	23.96	24.06	23.61	23.71	101,661	-0.32(-1.33%)
Jul 17, 2017	23.90	24.09	23.74	24.03	124,644	+0.10(+0.40%)
Jul 14, 2017	23.90	24.12	23.68	23.93	132,533	-0.03(-0.13%)
Jul 13, 2017	23.96	23.96	23.52	23.96	133,989	+0.00(+0.00%)
Jul 12, 2017	23.96	24.09	23.68	23.96	103,737	+0.16(+0.67%)
Jul 11, 2017	23.74	23.96	23.45	23.80	255,909	+0.03(+0.13%)
Jul 10, 2017	23.68	24.00	23.45	23.77	156,627	+0.03(+0.13%)
Jul 07, 2017	23.55	23.96	23.45	23.74	108,896	+0.38(+1.64%)
Jul 06, 2017	23.48	23.74	23.32	23.36	129,419	-0.29(-1.21%)
Jul 05, 2017	23.58	23.80	23.48	23.64	133,838	+0.03(+0.14%)