Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	24.30	24.39	23.65	24.14	438,820	-0.16(-0.66%)
Jul 31, 2018	23.75	24.33	23.68	24.30	366,278	+0.71(+3.00%)
Jul 30, 2018	23.62	23.88	23.46	23.59	327,968	+0.00(+0.00%)
Jul 27, 2018	23.49	23.65	23.36	23.59	278,732	+0.10(+0.41%)
Jul 26, 2018	23.36	23.94	23.27	23.49	269,694	+0.23(+0.97%)
Jul 25, 2018	23.36	23.40	23.11	23.27	248,200	-0.13(-0.55%)
Jul 24, 2018	23.62	23.91	23.14	23.40	361,697	-0.13(-0.55%)
Jul 23, 2018	23.56	23.65	23.36	23.52	248,205	-0.13(-0.54%)
Jul 20, 2018	23.52	23.88	23.40	23.65	179,690	+0.06(+0.27%)
Jul 19, 2018	23.14	23.83	23.01	23.59	304,503	+0.19(+0.83%)
Jul 18, 2018	22.98	23.43	22.88	23.40	161,587	+0.39(+1.68%)
Jul 17, 2018	22.98	23.20	22.82	23.01	198,993	+0.03(+0.14%)
Jul 16, 2018	23.01	23.04	22.78	22.98	204,234	-0.03(-0.14%)
Jul 13, 2018	22.75	23.23	22.75	23.01	152,942	+0.16(+0.70%)
Jul 12, 2018	22.78	23.11	22.48	22.85	188,197	+0.23(+1.00%)
Jul 11, 2018	22.56	22.85	22.56	22.62	236,616	-0.10(-0.43%)
Jul 10, 2018	22.98	23.01	22.53	22.72	289,025	-0.23(-0.98%)
Jul 09, 2018	22.85	23.01	22.82	22.95	277,428	+0.23(+0.99%)
Jul 06, 2018	22.72	22.95	22.59	22.72	257,780	+0.03(+0.14%)
Jul 05, 2018	22.27	22.69	22.11	22.69	341,111	+0.48(+2.17%)
Jul 03, 2018		22.21	22.21	22.21	0	+0.35(+1.62%)