Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.77	29.97	29.54	29.64	217,732	-0.60(-1.97%)
May 30, 2019	30.28	30.73	29.97	30.24	181,434	+0.12(+0.39%)
May 29, 2019	30.05	30.76	29.78	30.12	334,844	-0.04(-0.13%)
May 28, 2019	30.53	31.26	30.13	30.16	213,738	-0.23(-0.77%)
May 24, 2019	30.20	30.55	30.00	30.40	182,628	+0.40(+1.32%)
May 23, 2019	29.86	30.18	29.41	30.00	210,689	-0.21(-0.71%)
May 22, 2019	31.02	31.18	30.14	30.21	173,079	-1.01(-3.23%)
May 21, 2019	30.68	31.34	30.62	31.22	152,072	+0.77(+2.52%)
May 20, 2019	29.64	30.56	29.05	30.46	134,262	+0.54(+1.81%)
May 17, 2019	29.88	30.35	29.74	29.91	176,950	-0.26(-0.86%)
May 16, 2019	30.44	30.65	29.89	30.18	300,594	-0.21(-0.71%)
May 15, 2019	30.05	30.47	29.78	30.39	210,549	+0.05(+0.15%)
May 14, 2019	30.43	30.75	30.17	30.34	186,011	+0.01(+0.02%)
May 13, 2019	30.71	30.92	29.89	30.34	233,117	-1.20(-3.80%)
May 10, 2019	30.74	31.61	30.51	31.54	198,129	+0.61(+1.96%)
May 09, 2019	30.53	31.26	30.43	30.93	172,932	+0.08(+0.25%)
May 08, 2019	30.96	31.38	30.72	30.85	258,559	-0.02(-0.06%)
May 07, 2019	31.65	31.81	30.44	30.87	446,893	-1.28(-3.99%)
May 06, 2019	32.40	32.70	31.60	32.16	540,052	-1.60(-4.75%)
May 03, 2019	32.31	34.21	32.13	33.76	234,808	+1.49(+4.62%)
May 02, 2019	32.50	32.89	31.69	32.27	222,877	-0.23(-0.70%)
May 01, 2019	32.80	33.09	32.37	32.50	468,860	-0.22(-0.68%)
Apr 30, 2019	32.65	32.85	32.42	32.72	258,124	+0.08(+0.24%)
Apr 29, 2019	32.26	32.94	32.26	32.64	173,578	+0.20(+0.62%)
Apr 26, 2019	31.71	32.58	31.33	32.44	198,436	+0.70(+2.22%)
Apr 25, 2019	31.83	31.97	31.08	31.73	186,749	-0.31(-0.98%)
Apr 24, 2019	31.92	32.22	31.47	32.05	187,777	+0.23(+0.72%)
Apr 23, 2019	31.14	32.02	30.88	31.82	208,376	+0.68(+2.18%)
Apr 22, 2019	30.81	31.16	30.57	31.14	146,449	+0.13(+0.42%)
Apr 18, 2019	30.91	31.23	30.72	31.01	184,316	+0.08(+0.27%)
Apr 17, 2019	31.67	31.74	30.74	30.92	198,488	-0.61(-1.94%)
Apr 16, 2019	31.18	31.91	31.18	31.54	204,898	+0.52(+1.68%)
Apr 15, 2019	30.13	31.04	30.07	31.02	283,929	+0.87(+2.90%)
Apr 12, 2019	29.57	30.16	29.55	30.14	125,844	+0.74(+2.53%)
Apr 11, 2019	29.22	29.59	29.07	29.40	168,624	+0.16(+0.53%)
Apr 10, 2019	29.20	29.38	28.90	29.24	331,566	+0.06(+0.20%)
Apr 09, 2019	29.72	29.72	29.12	29.18	189,129	-0.61(-2.06%)
Apr 08, 2019	29.75	30.03	29.47	29.80	196,600	-0.17(-0.57%)
Apr 05, 2019	29.88	30.28	29.52	29.97	150,553	+0.10(+0.33%)
Apr 04, 2019	29.80	30.17	29.62	29.87	176,041	+0.03(+0.09%)
Apr 03, 2019	29.77	29.86	29.47	29.84	131,128	+0.31(+1.04%)
Apr 02, 2019	30.20	30.22	29.51	29.54	212,441	-0.74(-2.45%)
Apr 01, 2019	30.30	30.45	29.78	30.28	212,668	+0.19(+0.63%)
Mar 29, 2019	30.02	30.42	29.83	30.09	336,712	+0.23(+0.79%)
Mar 28, 2019	29.32	29.91	28.97	29.86	261,337	+0.58(+1.98%)
Mar 27, 2019	28.27	29.32	28.14	29.28	262,248	+0.91(+3.19%)
Mar 26, 2019	28.25	28.73	28.02	28.37	164,479	+0.23(+0.83%)
Mar 25, 2019	27.62	28.34	27.43	28.14	138,932	+0.52(+1.89%)
Mar 22, 2019	28.58	28.90	27.56	27.61	296,656	-1.24(-4.29%)
Mar 21, 2019	27.74	29.04	27.74	28.85	232,541	+0.95(+3.41%)
Mar 20, 2019	27.89	28.47	27.63	27.90	250,319	-0.03(-0.12%)
Mar 19, 2019	28.02	28.14	27.67	27.93	118,880	+0.05(+0.16%)
Mar 18, 2019	27.41	27.96	27.40	27.89	181,991	+0.57(+2.07%)
Mar 15, 2019	26.89	27.56	26.89	27.32	392,728	+0.48(+1.80%)
Mar 14, 2019	27.31	27.41	26.75	26.84	150,122	-0.49(-1.79%)
Mar 13, 2019	27.14	27.63	27.13	27.33	136,873	+0.24(+0.89%)
Mar 12, 2019	26.97	27.36	26.64	27.09	145,148	+0.13(+0.48%)
Mar 11, 2019	27.13	27.30	26.84	26.96	206,213	-0.14(-0.53%)
Mar 08, 2019	27.18	27.56	26.82	27.10	171,885	-0.23(-0.83%)
Mar 07, 2019	27.59	27.71	27.28	27.33	146,960	-0.31(-1.13%)
Mar 06, 2019	27.57	27.74	27.26	27.64	287,495	+0.03(+0.09%)
Mar 05, 2019	27.36	27.70	27.26	27.61	219,911	+0.39(+1.44%)
Mar 04, 2019	26.90	27.37	26.58	27.22	333,019	+0.34(+1.26%)