Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	30.22	32.17	30.22	31.53	482,907	-0.65(-2.01%)
Oct 30, 2019	32.19	32.24	31.38	32.17	216,677	-0.02(-0.06%)
Oct 29, 2019	31.95	32.61	31.91	32.19	253,495	+0.24(+0.75%)
Oct 28, 2019	31.20	32.08	31.20	31.95	204,976	+0.96(+3.09%)
Oct 25, 2019	30.79	31.35	30.36	31.00	148,173	+0.16(+0.53%)
Oct 24, 2019	30.64	31.03	30.31	30.83	176,326	+0.34(+1.10%)
Oct 23, 2019	30.79	30.95	30.35	30.50	189,240	-0.34(-1.09%)
Oct 22, 2019	31.07	31.09	30.54	30.83	138,752	-0.27(-0.85%)
Oct 21, 2019	30.80	31.49	30.62	31.10	210,963	+0.60(+1.98%)
Oct 18, 2019	30.76	30.92	30.32	30.50	199,417	-0.45(-1.44%)
Oct 17, 2019	30.73	31.22	30.39	30.94	320,394	+0.41(+1.34%)
Oct 16, 2019	30.37	30.70	30.12	30.54	171,315	+0.05(+0.17%)
Oct 15, 2019	30.48	30.75	29.83	30.48	196,538	+0.14(+0.47%)
Oct 14, 2019	30.33	30.77	29.96	30.34	281,963	-0.12(-0.40%)
Oct 11, 2019	29.89	30.97	29.74	30.46	277,053	+0.98(+3.32%)
Oct 10, 2019	29.38	29.75	29.31	29.49	209,324	+0.25(+0.86%)
Oct 09, 2019	29.30	29.61	29.22	29.23	182,198	+0.15(+0.51%)
Oct 08, 2019	28.82	29.42	28.57	29.08	156,144	-0.04(-0.13%)
Oct 07, 2019	29.16	29.45	28.96	29.12	317,315	-0.22(-0.75%)
Oct 04, 2019	28.65	29.35	28.49	29.34	230,286	+0.81(+2.84%)
Oct 03, 2019	28.11	28.75	27.58	28.53	217,174	+0.26(+0.92%)
Oct 02, 2019	29.41	29.55	27.80	28.27	449,369	-1.39(-4.67%)
Oct 01, 2019	30.06	30.54	29.59	29.66	370,565	-0.10(-0.35%)
Sep 30, 2019	29.61	30.25	29.39	29.76	346,606	+0.29(+0.97%)
Sep 27, 2019	29.96	30.50	29.34	29.48	413,805	-0.24(-0.81%)
Sep 26, 2019	31.18	31.18	29.68	29.72	251,788	-1.35(-4.36%)
Sep 25, 2019	30.16	31.18	30.16	31.07	224,740	+1.08(+3.61%)
Sep 24, 2019	31.46	31.55	29.94	29.99	278,364	-1.29(-4.12%)
Sep 23, 2019	31.61	32.04	30.92	31.28	178,529	-0.40(-1.27%)
Sep 20, 2019	32.06	32.28	31.01	31.68	600,412	-0.43(-1.35%)
Sep 19, 2019	32.76	32.86	32.07	32.12	229,820	-0.47(-1.45%)
Sep 18, 2019	33.15	33.15	32.39	32.59	220,254	-0.54(-1.64%)
Sep 17, 2019	32.72	33.26	32.41	33.13	134,848	+0.29(+0.87%)
Sep 16, 2019	32.24	32.99	31.41	32.85	175,925	+0.56(+1.73%)
Sep 13, 2019	32.98	33.37	32.17	32.29	296,964	-0.51(-1.56%)
Sep 12, 2019	32.41	33.13	31.78	32.80	372,604	+0.63(+1.95%)
Sep 11, 2019	31.14	32.24	31.11	32.17	240,703	+1.20(+3.87%)
Sep 10, 2019	30.75	31.22	30.10	30.98	161,640	+0.25(+0.82%)
Sep 09, 2019	30.86	31.09	30.25	30.72	146,942	-0.05(-0.17%)
Sep 06, 2019	31.65	31.84	30.72	30.77	140,147	-0.60(-1.90%)
Sep 05, 2019	31.22	32.24	31.11	31.37	216,345	+0.52(+1.68%)
Sep 04, 2019	30.25	31.01	30.13	30.85	182,252	+0.97(+3.23%)
Sep 03, 2019	30.85	30.85	29.61	29.89	150,263	-1.19(-3.84%)
Aug 30, 2019	30.95	31.38	30.76	31.08	127,491	+0.29(+0.93%)
Aug 29, 2019	30.60	31.01	30.31	30.79	132,414	+0.49(+1.62%)
Aug 28, 2019	29.52	30.54	29.52	30.30	91,725	+0.65(+2.21%)
Aug 27, 2019	30.29	30.29	29.47	29.65	190,179	-0.43(-1.42%)
Aug 26, 2019	30.03	30.13	29.59	30.07	149,374	+0.54(+1.84%)
Aug 23, 2019	30.40	30.65	29.37	29.53	168,084	-0.95(-3.12%)
Aug 22, 2019	30.96	31.44	30.40	30.48	259,049	-0.47(-1.51%)
Aug 21, 2019	30.74	31.07	30.52	30.95	163,304	+0.60(+1.99%)
Aug 20, 2019	30.74	30.74	30.31	30.35	156,022	-0.35(-1.14%)
Aug 19, 2019	31.00	31.66	30.68	30.70	226,358	+0.20(+0.66%)
Aug 16, 2019	29.63	30.54	29.63	30.50	162,064	+1.10(+3.75%)
Aug 15, 2019	28.93	29.57	28.73	29.39	123,814	+0.64(+2.23%)
Aug 14, 2019	28.53	28.86	28.21	28.75	161,779	-0.37(-1.27%)
Aug 13, 2019	28.26	29.23	28.26	29.12	129,679	+0.73(+2.58%)
Aug 12, 2019	28.22	28.61	28.08	28.39	172,177	-0.10(-0.36%)
Aug 09, 2019	29.30	29.38	28.44	28.49	195,249	-0.95(-3.21%)
Aug 08, 2019	29.21	29.54	29.11	29.44	172,393	+0.45(+1.56%)
Aug 07, 2019	28.77	29.17	28.69	28.99	161,226	-0.13(-0.45%)
Aug 06, 2019	30.11	30.11	29.00	29.12	269,429	-0.66(-2.22%)
Aug 05, 2019	29.58	30.42	29.40	29.78	297,986	-0.41(-1.37%)
Aug 02, 2019	33.16	33.16	29.77	30.19	475,544	-3.41(-10.14%)

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.