Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	32.10	32.56	31.77	32.12	275,077	+0.02(+0.06%)
Dec 30, 2019	32.30	32.36	31.77	32.10	187,825	-0.28(-0.86%)
Dec 27, 2019	32.49	32.69	32.02	32.38	106,923	-0.06(-0.18%)
Dec 26, 2019	32.44	32.53	32.08	32.43	88,697	+0.06(+0.20%)
Dec 24, 2019	32.45	32.58	32.16	32.37	69,230	-0.10(-0.32%)
Dec 23, 2019	32.51	32.63	31.77	32.47	140,789	+0.06(+0.20%)
Dec 20, 2019	32.08	32.67	31.78	32.41	1,019,541	+0.36(+1.14%)
Dec 19, 2019	32.42	32.42	31.75	32.04	174,752	-0.42(-1.28%)
Dec 18, 2019	32.50	32.66	31.86	32.46	261,326	-0.16(-0.50%)
Dec 17, 2019	32.02	32.75	31.96	32.62	301,143	+0.75(+2.35%)
Dec 16, 2019	32.76	32.82	31.74	31.88	290,831	-0.61(-1.88%)
Dec 13, 2019	32.68	32.94	32.24	32.49	191,385	-0.17(-0.52%)
Dec 12, 2019	32.21	33.03	32.21	32.66	255,714	+0.58(+1.80%)
Dec 11, 2019	31.81	32.19	31.65	32.08	215,142	+0.48(+1.52%)
Dec 10, 2019	32.17	32.21	31.42	31.60	191,251	-0.53(-1.64%)
Dec 09, 2019	32.59	32.92	32.06	32.12	298,056	-0.57(-1.75%)
Dec 06, 2019	32.25	32.88	32.25	32.69	330,000	+0.76(+2.38%)
Dec 05, 2019	31.52	31.98	31.50	31.93	219,505	+0.49(+1.57%)
Dec 04, 2019	31.10	32.06	31.10	31.44	264,062	+0.51(+1.66%)
Dec 03, 2019	31.30	31.52	30.87	30.93	153,945	-0.65(-2.06%)
Dec 02, 2019	32.02	32.12	31.39	31.58	203,882	-0.51(-1.60%)
Nov 29, 2019	31.97	32.23	31.65	32.09	66,307	-0.05(-0.14%)
Nov 27, 2019	32.16	32.46	31.99	32.14	182,308	+0.06(+0.18%)
Nov 26, 2019	32.10	32.64	31.87	32.08	263,288	-0.03(-0.10%)
Nov 25, 2019	31.51	32.36	31.46	32.11	367,627	+0.76(+2.43%)
Nov 22, 2019	31.48	31.78	30.53	31.35	313,165	+0.01(+0.04%)
Nov 21, 2019	32.14	32.14	30.93	31.34	399,070	-0.76(-2.37%)
Nov 20, 2019	32.73	33.04	32.01	32.10	299,419	-0.74(-2.27%)
Nov 19, 2019	32.62	32.96	32.62	32.84	159,381	+0.28(+0.88%)
Nov 18, 2019	32.49	32.69	32.24	32.56	161,339	-0.06(-0.18%)
Nov 15, 2019	32.89	33.09	32.38	32.62	176,107	-0.08(-0.24%)
Nov 14, 2019	32.73	32.99	32.56	32.69	137,459	-0.11(-0.34%)
Nov 13, 2019	32.38	33.00	32.30	32.80	166,766	+0.23(+0.72%)
Nov 12, 2019	32.52	32.82	32.47	32.57	174,414	+0.00(+0.00%)
Nov 11, 2019	32.19	32.76	32.19	32.57	153,347	+0.09(+0.28%)
Nov 08, 2019	31.95	32.54	31.84	32.48	184,442	+0.39(+1.21%)
Nov 07, 2019	32.39	32.58	31.91	32.09	122,579	-0.03(-0.10%)
Nov 06, 2019	32.25	32.40	31.75	32.12	157,757	-0.09(-0.28%)
Nov 05, 2019	32.19	32.40	31.81	32.21	186,371	+0.07(+0.22%)
Nov 04, 2019	32.14	32.27	31.69	32.14	284,695	+0.32(+1.02%)
Nov 01, 2019	31.85	32.11	29.99	31.82	354,530	+0.29(+0.92%)
Oct 31, 2019	30.22	32.17	30.22	31.53	482,898	-0.65(-2.01%)
Oct 30, 2019	32.19	32.24	31.38	32.17	216,673	-0.02(-0.06%)
Oct 29, 2019	31.95	32.61	31.91	32.19	253,491	+0.24(+0.75%)
Oct 28, 2019	31.20	32.08	31.20	31.95	204,973	+0.96(+3.09%)
Oct 25, 2019	30.79	31.35	30.36	31.00	148,171	+0.16(+0.53%)
Oct 24, 2019	30.64	31.03	30.31	30.83	176,323	+0.34(+1.11%)
Oct 23, 2019	30.79	30.95	30.35	30.50	189,237	-0.34(-1.09%)
Oct 22, 2019	31.07	31.09	30.54	30.83	138,749	-0.27(-0.85%)
Oct 21, 2019	30.80	31.49	30.62	31.10	210,960	+0.60(+1.98%)
Oct 18, 2019	30.76	30.92	30.32	30.50	199,413	-0.45(-1.44%)
Oct 17, 2019	30.73	31.22	30.39	30.94	320,389	+0.41(+1.34%)
Oct 16, 2019	30.37	30.70	30.12	30.54	171,311	+0.05(+0.17%)
Oct 15, 2019	30.48	30.75	29.83	30.48	196,535	+0.14(+0.47%)
Oct 14, 2019	30.33	30.78	29.97	30.34	281,958	-0.12(-0.40%)
Oct 11, 2019	29.89	30.97	29.74	30.46	277,049	+0.98(+3.32%)
Oct 10, 2019	29.38	29.75	29.31	29.49	209,320	+0.25(+0.86%)
Oct 09, 2019	29.30	29.62	29.22	29.23	182,194	+0.15(+0.51%)
Oct 08, 2019	28.82	29.42	28.57	29.08	156,141	-0.04(-0.13%)
Oct 07, 2019	29.16	29.45	28.96	29.12	317,309	-0.22(-0.75%)
Oct 04, 2019	28.65	29.35	28.49	29.34	230,282	+0.81(+2.84%)
Oct 03, 2019	28.11	28.75	27.58	28.53	217,170	+0.26(+0.92%)
Oct 02, 2019	29.41	29.55	27.80	28.27	449,361	-1.39(-4.67%)

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.