Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	17.53	17.75	17.45	17.64	328,777	+0.13(+0.72%)
Mar 30, 2016	17.74	17.82	17.35	17.52	213,460	-0.14(-0.79%)
Mar 29, 2016	16.83	17.66	16.83	17.66	302,036	+0.79(+4.67%)
Mar 28, 2016	16.95	17.05	16.78	16.87	194,257	-0.10(-0.59%)
Mar 24, 2016	16.76	16.97	16.97	16.97	137,427	+0.15(+0.90%)
Mar 23, 2016	17.25	17.25	16.74	16.82	350,664	-0.43(-2.48%)
Mar 22, 2016	17.03	17.57	16.96	17.25	264,110	+0.16(+0.96%)
Mar 21, 2016	17.01	17.34	16.77	17.08	351,248	-0.03(-0.18%)
Mar 18, 2016	16.90	17.32	16.81	17.11	604,832	+0.33(+1.99%)
Mar 17, 2016	16.37	16.95	16.37	16.78	244,601	+0.37(+2.27%)
Mar 16, 2016	15.97	16.53	15.97	16.41	149,200	+0.36(+2.24%)
Mar 15, 2016	16.31	16.40	16.02	16.05	182,054	-0.40(-2.45%)
Mar 14, 2016	15.97	16.69	15.86	16.45	442,794	+0.53(+3.32%)
Mar 11, 2016	15.99	16.06	15.80	15.92	423,933	+0.05(+0.32%)
Mar 10, 2016	16.08	16.08	15.76	15.87	191,880	-0.10(-0.63%)
Mar 09, 2016	16.06	16.15	15.91	15.97	261,712	-0.03(-0.16%)
Mar 08, 2016	16.23	16.23	15.65	16.00	354,499	-0.28(-1.74%)
Mar 07, 2016	15.89	16.31	15.88	16.28	347,807	+0.34(+2.13%)
Mar 04, 2016	15.92	16.01	15.58	15.94	263,280	-0.05(-0.32%)
Mar 03, 2016	15.92	16.26	15.92	15.99	308,171	+0.08(+0.47%)
Mar 02, 2016	15.96	16.08	15.77	15.92	263,675	-0.16(-0.98%)
Mar 01, 2016	15.85	16.47	15.63	16.08	323,826	+0.45(+2.86%)
Feb 29, 2016	15.73	16.29	15.60	15.63	596,415	-0.09(-0.60%)
Feb 26, 2016	15.33	15.75	15.31	15.72	427,978	+0.33(+2.17%)
Feb 25, 2016	14.38	15.60	14.37	15.39	544,739	+1.26(+8.92%)
Feb 24, 2016	13.28	14.37	13.28	14.13	390,779	+0.67(+5.01%)
Feb 23, 2016	13.50	13.72	13.45	13.45	155,686	-0.03(-0.19%)
Feb 22, 2016	13.32	13.54	13.21	13.48	192,342	+0.26(+2.00%)
Feb 19, 2016	13.11	13.26	12.95	13.21	237,494	+0.08(+0.58%)
Feb 18, 2016	13.18	13.23	12.60	13.14	209,063	-0.07(-0.52%)
Feb 17, 2016	13.30	13.49	13.04	13.21	285,965	+0.01(+0.10%)
Feb 16, 2016	13.15	13.30	12.99	13.20	155,895	+0.19(+1.45%)
Feb 12, 2016	13.06	13.01	13.01	13.01	129,175	+0.11(+0.88%)
Feb 11, 2016	12.60	12.97	12.60	12.89	108,032	+0.04(+0.34%)
Feb 10, 2016	12.78	13.23	12.78	12.85	174,086	+0.18(+1.44%)
Feb 09, 2016	12.75	12.97	12.57	12.67	197,507	-0.23(-1.81%)
Feb 08, 2016	12.63	12.96	12.45	12.90	187,232	+0.16(+1.29%)
Feb 05, 2016	13.14	13.23	12.70	12.74	214,771	-0.46(-3.49%)
Feb 04, 2016	13.20	13.50	13.15	13.20	151,971	-0.06(-0.48%)
Feb 03, 2016	13.28	13.43	12.95	13.26	147,129	+0.10(+0.77%)
Feb 02, 2016	13.22	13.42	13.11	13.16	132,079	-0.20(-1.46%)
Feb 01, 2016	13.49	13.54	13.23	13.35	173,803	-0.21(-1.58%)
Jan 29, 2016	12.93	13.59	12.93	13.57	426,990	+0.69(+5.33%)
Jan 28, 2016	13.03	13.05	12.78	12.88	128,657	+0.00(+0.00%)
Jan 27, 2016	13.09	13.17	12.80	12.88	233,395	-0.30(-2.29%)
Jan 26, 2016	12.89	13.23	12.89	13.18	186,164	+0.38(+2.95%)
Jan 25, 2016	12.94	13.18	12.78	12.80	314,646	-0.29(-2.21%)
Jan 22, 2016	12.92	13.21	12.60	13.09	258,888	+0.52(+4.16%)
Jan 21, 2016	12.56	12.84	12.48	12.57	220,521	+0.01(+0.10%)
Jan 20, 2016	12.15	12.74	12.01	12.56	240,306	+0.28(+2.26%)
Jan 19, 2016	12.63	12.63	12.15	12.28	223,074	-0.21(-1.71%)
Jan 15, 2016	12.22	12.50	12.50	12.50	351,026	-0.09(-0.75%)
Jan 14, 2016	12.61	12.76	12.45	12.59	201,278	+0.00(+0.00%)
Jan 13, 2016	12.96	13.01	12.51	12.59	339,363	-0.35(-2.73%)
Jan 12, 2016	13.05	13.21	12.66	12.94	266,571	-0.08(-0.58%)
Jan 11, 2016	12.98	13.08	12.72	13.02	223,682	+0.09(+0.68%)
Jan 08, 2016	13.39	13.47	12.92	12.93	303,713	-0.43(-3.25%)
Jan 07, 2016	13.40	13.53	13.29	13.37	251,182	-0.30(-2.21%)
Jan 06, 2016	13.78	13.87	13.61	13.67	151,877	-0.26(-1.86%)
Jan 05, 2016	14.05	14.07	13.79	13.93	196,444	-0.03(-0.23%)

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.