Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.16	23.38	22.82	23.29	297,373	+0.26(+1.11%)
Jan 30, 2018	23.03	23.19	23.03	23.03	322,662	-0.03(-0.14%)
Jan 29, 2018	23.10	23.22	22.94	23.06	457,290	-0.16(-0.69%)
Jan 26, 2018	23.16	23.62	22.84	23.22	233,954	+0.16(+0.69%)
Jan 25, 2018	23.10	23.16	23.06	23.06	276,201	+0.00(+0.00%)
Jan 24, 2018	23.16	23.21	22.94	23.06	269,971	+0.00(+0.00%)
Jan 23, 2018	23.22	23.22	22.97	23.06	238,184	-0.19(-0.83%)
Jan 22, 2018	23.80	23.80	23.13	23.26	187,710	-0.61(-2.55%)
Jan 19, 2018	23.10	23.86	23.06	23.86	288,265	+0.77(+3.32%)
Jan 18, 2018	23.19	23.27	23.00	23.10	246,973	-0.13(-0.55%)
Jan 17, 2018	23.22	23.34	23.00	23.22	277,930	+0.16(+0.69%)
Jan 16, 2018	23.51	23.58	22.94	23.06	208,176	-0.32(-1.37%)
Jan 12, 2018		23.38	23.38	23.38	0	+0.22(+0.97%)
Jan 11, 2018	23.13	23.38	23.00	23.16	479,080	+0.06(+0.28%)
Jan 10, 2018			23.03	23.10	476,896	-0.64(-2.70%)
Jan 09, 2018	23.96	23.96	23.48	23.74	342,521	-0.22(-0.93%)
Jan 08, 2018	24.28	24.41	23.86	23.96	345,060	-0.38(-1.58%)
Jan 05, 2018	24.02	24.47	24.02	24.34	212,931	+0.38(+1.60%)
Jan 04, 2018	24.12	24.31	23.67	23.96	359,590	-0.10(-0.40%)
Jan 03, 2018	23.64	24.25	23.51	24.05	255,679	+0.42(+1.76%)
Jan 02, 2018	23.64	23.70	23.48	23.64	237,352	+0.16(+0.68%)
Dec 29, 2017		23.48	23.48	23.48	0	-0.06(-0.27%)
Dec 28, 2017	23.48	23.58	22.90	23.54	192,521	+0.19(+0.82%)
Dec 27, 2017	23.45	23.54	23.32	23.35	186,621	-0.06(-0.27%)
Dec 26, 2017	23.48	23.64	23.22	23.42	223,930	-0.10(-0.41%)
Dec 22, 2017	23.35	23.58	23.22	23.51	237,780	+0.16(+0.68%)
Dec 21, 2017	23.06	23.45	23.00	23.35	179,571	+0.35(+1.53%)
Dec 20, 2017	22.71	23.13	22.55	23.00	196,201	+0.38(+1.70%)
Dec 19, 2017	23.03	23.06	22.58	22.62	160,650	-0.38(-1.67%)
Dec 18, 2017	22.71	23.38	22.68	23.00	276,873	+0.48(+2.13%)
Dec 15, 2017	22.17	22.58	22.17	22.52	1,122,436	+0.42(+1.88%)
Dec 14, 2017	22.52	22.55	22.01	22.10	198,999	-0.38(-1.71%)
Dec 13, 2017	22.30	22.78	22.30	22.49	223,499	+0.19(+0.86%)
Dec 12, 2017	22.46	22.68	22.23	22.30	323,841	-0.13(-0.57%)
Dec 11, 2017	22.87	22.90	22.30	22.42	230,129	-0.42(-1.82%)
Dec 08, 2017	23.38	23.38	22.84	22.84	160,317	-0.35(-1.52%)
Dec 07, 2017	23.13	23.54	23.13	23.19	200,810	-0.03(-0.14%)
Dec 06, 2017	23.96	24.21	23.11	23.22	325,810	-0.80(-3.33%)
Dec 05, 2017		24.37	23.86	24.02	396,801	+0.06(+0.27%)
Dec 04, 2017	23.51	24.21	23.42	23.96	398,012	+0.70(+3.03%)
Dec 01, 2017	23.32	23.32	22.52	23.26	273,561	-0.06(-0.27%)
Nov 30, 2017	23.64	23.64	23.26	23.32	253,158	-0.19(-0.82%)
Nov 29, 2017	22.94	23.58	22.94	23.51	198,827	+0.56(+2.45%)
Nov 28, 2017	22.60	22.95	22.50	22.95	202,144	+0.48(+2.13%)
Nov 27, 2017	22.82	22.85	22.44	22.47	158,559	-0.38(-1.67%)
Nov 24, 2017	22.79	22.85	22.53	22.85	86,987	+0.10(+0.42%)
Nov 22, 2017	22.79	22.85	22.55	22.76	141,432	-0.06(-0.28%)
Nov 21, 2017	22.34	22.88	22.31	22.82	359,841	+0.54(+2.43%)
Nov 20, 2017	22.02	22.31	21.99	22.28	178,928	+0.32(+1.45%)
Nov 17, 2017	21.71	22.18	21.42	21.96	192,574	+0.13(+0.58%)
Nov 16, 2017	21.74	22.38	21.61	21.83	299,139	+0.22(+1.03%)
Nov 15, 2017	21.71	21.80	21.45	21.61	184,753	-0.25(-1.17%)
Nov 14, 2017	21.45	21.96	21.32	21.86	192,181	+0.32(+1.48%)
Nov 13, 2017	21.42	21.83	21.32	21.55	143,669	+0.00(+0.00%)
Nov 10, 2017	21.20	21.77	21.20	21.55	210,999	+0.29(+1.35%)
Nov 09, 2017	21.77	21.99	21.23	21.26	236,840	-0.67(-3.05%)
Nov 08, 2017	21.99	22.47	21.74	21.93	164,095	-0.13(-0.58%)
Nov 07, 2017	22.09	22.15	21.93	22.06	282,975	-0.06(-0.29%)
Nov 06, 2017	21.99	22.15	21.83	22.12	169,114	+0.16(+0.73%)
Nov 03, 2017	21.86	22.12	21.64	21.96	238,126	+0.06(+0.29%)
Nov 02, 2017	21.86	22.16	21.77	21.90	218,190	-0.03(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.