Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.35	22.83	22.11	22.20	368,649	+0.09(+0.41%)
Oct 30, 2018	21.12	22.13	20.84	22.11	348,390	+1.00(+4.73%)
Oct 29, 2018	21.52	22.14	20.91	21.11	212,838	-0.19(-0.91%)
Oct 26, 2018	21.44	21.72	21.03	21.30	179,762	-0.26(-1.19%)
Oct 25, 2018	21.00	21.75	20.97	21.56	384,277	+0.65(+3.11%)
Oct 24, 2018	20.83	21.14	20.76	20.91	322,269	+0.08(+0.37%)
Oct 23, 2018	20.53	20.98	20.31	20.83	157,763	-0.01(-0.03%)
Oct 22, 2018	20.83	21.16	20.69	20.84	174,871	+0.11(+0.53%)
Oct 19, 2018	20.66	20.98	20.58	20.73	224,819	+0.01(+0.06%)
Oct 18, 2018	20.85	21.15	20.65	20.72	174,510	-0.30(-1.44%)
Oct 17, 2018	21.00	21.08	20.75	21.02	200,511	-0.08(-0.37%)
Oct 16, 2018	20.85	21.12	20.49	21.10	240,312	+0.34(+1.64%)
Oct 15, 2018	20.52	20.83	20.31	20.76	235,642	+0.23(+1.13%)
Oct 12, 2018	20.80	20.80	20.33	20.53	328,761	+0.03(+0.16%)
Oct 11, 2018	21.13	21.67	20.47	20.49	325,253	-0.75(-3.52%)
Oct 10, 2018	21.88	22.16	21.18	21.24	309,198	-0.64(-2.94%)
Oct 09, 2018	22.28	22.58	21.85	21.88	231,444	-0.41(-1.85%)
Oct 08, 2018	22.01	22.62	21.79	22.30	397,622	+0.19(+0.84%)
Oct 05, 2018	22.53	22.55	21.89	22.11	342,278	-0.37(-1.63%)
Oct 04, 2018	22.99	22.99	22.42	22.48	226,828	-0.61(-2.62%)
Oct 03, 2018	22.84	23.21	22.77	23.08	261,630	+0.31(+1.36%)
Oct 02, 2018	23.44	23.60	22.75	22.77	324,145	-0.73(-3.12%)
Oct 01, 2018	24.44	24.52	23.41	23.51	262,569	-0.82(-3.39%)
Sep 28, 2018	23.88	24.72	23.85	24.33	570,515	+0.35(+1.48%)
Sep 27, 2018	24.43	24.56	23.88	23.98	479,147	-0.45(-1.84%)
Sep 26, 2018	24.94	25.04	24.33	24.43	271,265	-0.55(-2.19%)
Sep 25, 2018	25.29	25.29	24.84	24.97	263,953	-0.32(-1.27%)
Sep 24, 2018	25.68	25.75	25.00	25.29	251,782	-0.35(-1.38%)
Sep 21, 2018	26.00	26.13	25.62	25.65	488,636	-0.26(-0.99%)
Sep 20, 2018	25.26	25.97	25.26	25.91	173,333	+0.74(+2.94%)
Sep 19, 2018	25.68	25.81	25.04	25.17	305,559	-0.55(-2.13%)
Sep 18, 2018	26.16	26.26	25.57	25.71	178,396	-0.35(-1.36%)
Sep 17, 2018	25.87	26.20	25.42	26.07	225,165	+0.19(+0.75%)
Sep 14, 2018	25.68	26.00	25.49	25.87	202,756	+0.19(+0.75%)
Sep 13, 2018	25.87	25.91	25.58	25.68	161,167	-0.06(-0.25%)
Sep 12, 2018	25.65	26.03	25.23	25.75	208,968	+0.26(+1.01%)
Sep 11, 2018	25.23	25.65	24.75	25.49	201,342	+0.23(+0.89%)
Sep 10, 2018	25.39	25.68	25.23	25.26	221,441	-0.10(-0.38%)
Sep 07, 2018	25.62	25.68	25.23	25.36	176,965	-0.23(-0.88%)
Sep 06, 2018	25.71	25.91	25.52	25.58	245,640	-0.13(-0.50%)
Sep 05, 2018	25.55	25.91	25.49	25.71	417,742	+0.06(+0.25%)
Sep 04, 2018	25.87	25.97	25.20	25.65	358,674	-0.35(-1.36%)
Aug 31, 2018		26.00	26.00	26.00	0	-0.23(-0.86%)
Aug 30, 2018	26.13	26.68	26.02	26.23	194,707	-0.06(-0.24%)
Aug 29, 2018	26.13	26.58	26.03	26.29	144,188	+0.13(+0.49%)
Aug 28, 2018	26.13	26.81	25.97	26.16	255,921	+0.03(+0.12%)
Aug 27, 2018	26.71	26.94	26.00	26.13	231,302	-0.48(-1.81%)
Aug 24, 2018	26.61	26.74	26.26	26.61	354,552	+0.00(+0.00%)
Aug 23, 2018	27.68	27.87	26.50	26.61	317,237	-1.00(-3.61%)
Aug 22, 2018	27.42	27.71	27.22	27.61	228,144	+0.10(+0.35%)
Aug 21, 2018	27.26	27.80	27.16	27.52	403,849	+0.39(+1.42%)
Aug 20, 2018	26.45	27.19	26.45	27.13	340,497	+0.61(+2.31%)
Aug 17, 2018	25.81	26.61	25.81	26.52	183,491	+0.61(+2.36%)
Aug 16, 2018	25.75	26.23	25.71	25.91	191,491	+0.19(+0.75%)
Aug 15, 2018	25.55	25.78	25.26	25.71	131,631	+0.13(+0.50%)
Aug 14, 2018	25.20	25.71	25.10	25.58	106,848	+0.48(+1.92%)
Aug 13, 2018	25.00	25.29	24.84	25.10	208,615	+0.00(+0.00%)
Aug 10, 2018	25.26	25.39	25.00	25.10	243,308	-0.19(-0.76%)
Aug 09, 2018	24.97	25.58	24.97	25.29	509,345	+0.29(+1.16%)
Aug 08, 2018	24.97	25.23	24.75	25.00	230,662	+0.06(+0.26%)
Aug 07, 2018	25.00	25.17	24.81	24.94	240,009	+0.10(+0.39%)
Aug 06, 2018	24.68	25.07	24.68	24.84	264,940	+0.19(+0.78%)
Aug 03, 2018	24.07	24.72	23.88	24.65	438,451	+0.77(+3.23%)
Aug 02, 2018	23.98	24.65	23.59	23.88	636,184	-0.26(-1.07%)