Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.13	33.18	32.13	32.55	514,796	+0.43(+1.33%)
Jun 27, 2019	31.45	32.31	31.44	32.12	217,625	+0.67(+2.15%)
Jun 26, 2019	31.00	31.78	30.82	31.44	139,183	+0.48(+1.55%)
Jun 25, 2019	31.39	31.64	30.95	30.96	189,579	-0.49(-1.55%)
Jun 24, 2019	31.23	31.78	31.07	31.45	179,717	+0.25(+0.79%)
Jun 21, 2019	31.81	31.97	31.02	31.20	324,234	-0.84(-2.61%)
Jun 20, 2019	31.70	32.15	31.34	32.04	204,028	+0.73(+2.34%)
Jun 19, 2019	31.54	31.60	30.78	31.31	126,392	-0.21(-0.66%)
Jun 18, 2019	31.33	31.89	31.33	31.52	122,556	+0.36(+1.17%)
Jun 17, 2019	31.26	31.54	31.01	31.15	157,661	-0.07(-0.23%)
Jun 14, 2019	31.66	32.00	31.21	31.22	112,394	-0.54(-1.71%)
Jun 13, 2019	31.13	31.81	31.13	31.77	143,658	+0.76(+2.45%)
Jun 12, 2019	31.06	31.51	30.96	31.01	105,584	-0.10(-0.33%)
Jun 11, 2019	31.81	32.00	30.94	31.11	150,576	-0.43(-1.38%)
Jun 10, 2019	31.84	32.31	30.99	31.55	140,889	-0.14(-0.43%)
Jun 07, 2019	31.37	32.08	31.37	31.68	158,031	+0.43(+1.39%)
Jun 06, 2019	31.13	31.36	30.85	31.25	283,095	+0.06(+0.21%)
Jun 05, 2019	31.16	31.39	30.72	31.18	244,273	+0.18(+0.59%)
Jun 04, 2019	30.06	31.02	30.00	31.00	115,868	+1.26(+4.23%)
Jun 03, 2019	29.36	29.84	29.34	29.75	273,536	+0.30(+1.04%)
May 31, 2019	29.56	29.77	29.34	29.44	219,239	-0.56(-1.86%)
May 30, 2019	30.04	30.48	29.73	30.00	182,901	+0.12(+0.39%)
May 29, 2019	29.81	30.52	29.54	29.88	337,551	-0.04(-0.13%)
May 28, 2019	30.29	31.01	29.89	29.92	215,466	-0.23(-0.77%)
May 24, 2019	29.96	30.31	29.76	30.15	184,105	+0.39(+1.32%)
May 23, 2019	29.62	29.94	29.17	29.76	212,392	-0.21(-0.71%)
May 22, 2019	30.77	30.93	29.90	29.97	174,479	-1.00(-3.23%)
May 21, 2019	30.43	31.09	30.38	30.97	153,302	+0.76(+2.52%)
May 20, 2019	29.40	30.32	28.82	30.21	135,348	+0.54(+1.81%)
May 17, 2019	29.64	30.11	29.50	29.67	178,380	-0.26(-0.86%)
May 16, 2019	30.19	30.41	29.65	29.93	303,024	-0.21(-0.71%)
May 15, 2019	29.81	30.22	29.55	30.15	212,251	+0.05(+0.15%)
May 14, 2019	30.19	30.50	29.93	30.10	187,515	+0.01(+0.02%)
May 13, 2019	30.46	30.67	29.65	30.09	235,001	-1.19(-3.80%)
May 10, 2019	30.50	31.36	30.27	31.28	199,730	+0.60(+1.96%)
May 09, 2019	30.29	31.01	30.19	30.68	174,330	+0.08(+0.25%)
May 08, 2019	30.71	31.13	30.48	30.61	260,649	-0.02(-0.06%)
May 07, 2019	31.40	31.56	30.20	30.62	450,507	-1.27(-3.99%)
May 06, 2019	32.14	32.44	31.35	31.90	544,419	-1.59(-4.75%)
May 03, 2019	32.05	33.94	31.87	33.49	236,706	+1.48(+4.62%)
May 02, 2019	32.23	32.63	31.44	32.01	224,679	-0.23(-0.70%)
May 01, 2019	32.54	32.82	32.11	32.23	472,650	-0.22(-0.68%)
Apr 30, 2019	32.39	32.59	32.16	32.45	260,211	+0.08(+0.24%)
Apr 29, 2019	32.00	32.67	32.00	32.38	174,981	+0.20(+0.62%)
Apr 26, 2019	31.46	32.32	31.08	32.18	200,040	+0.70(+2.22%)
Apr 25, 2019	31.58	31.72	30.83	31.48	188,259	-0.31(-0.98%)
Apr 24, 2019	31.67	31.96	31.22	31.79	189,295	+0.23(+0.72%)
Apr 23, 2019	30.89	31.76	30.63	31.56	210,061	+0.67(+2.18%)
Apr 22, 2019	30.57	30.91	30.32	30.89	147,633	+0.13(+0.42%)
Apr 18, 2019	30.66	30.98	30.48	30.76	185,807	+0.08(+0.27%)
Apr 17, 2019	31.42	31.48	30.49	30.68	200,093	-0.61(-1.94%)
Apr 16, 2019	30.93	31.65	30.93	31.28	206,555	+0.52(+1.68%)
Apr 15, 2019	29.89	30.79	29.83	30.77	286,224	+0.87(+2.90%)
Apr 12, 2019	29.33	29.92	29.31	29.90	126,862	+0.74(+2.53%)
Apr 11, 2019	28.99	29.35	28.84	29.16	169,987	+0.16(+0.53%)
Apr 10, 2019	28.97	29.14	28.67	29.01	334,246	+0.06(+0.20%)
Apr 09, 2019	29.48	29.48	28.89	28.95	190,658	-0.61(-2.06%)
Apr 08, 2019	29.51	29.78	29.24	29.56	198,190	-0.17(-0.57%)
Apr 05, 2019	29.64	30.04	29.29	29.73	151,770	+0.10(+0.33%)
Apr 04, 2019	29.56	29.93	29.38	29.63	177,465	+0.03(+0.09%)
Apr 03, 2019	29.53	29.62	29.24	29.60	132,189	+0.30(+1.04%)
Apr 02, 2019	29.96	29.98	29.27	29.30	214,159	-0.74(-2.45%)