Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.95	24.95	24.95	0	+0.26(+1.04%)
Mar 28, 2018	24.31	24.73	24.25	24.69	328,244	+0.38(+1.58%)
Mar 27, 2018	24.31	24.50	24.05	24.31	305,058	+0.03(+0.13%)
Mar 26, 2018	24.21	24.31	23.73	24.28	180,761	+0.48(+2.02%)
Mar 23, 2018	24.69	24.73	23.80	23.80	237,685	-0.86(-3.50%)
Mar 22, 2018	24.89	25.75	24.57	24.66	509,367	-0.32(-1.28%)
Mar 21, 2018	25.14	25.43	24.89	24.98	261,106	-0.13(-0.51%)
Mar 20, 2018	24.98	25.27	24.89	25.11	286,587	+0.13(+0.51%)
Mar 19, 2018	24.95	25.14	24.73	24.98	474,394	-0.03(-0.13%)
Mar 16, 2018	24.82	25.01	24.73	25.01	726,330	+0.19(+0.77%)
Mar 15, 2018	24.66	24.89	24.60	24.82	419,321	+0.19(+0.78%)
Mar 14, 2018	24.85	24.89	24.05	24.63	284,797	-0.10(-0.39%)
Mar 13, 2018	24.53	24.92	24.34	24.73	356,916	+0.29(+1.18%)
Mar 12, 2018	24.28	24.63	23.75	24.44	415,271	+0.22(+0.92%)
Mar 09, 2018	23.38	24.28	23.16	24.21	341,749	+0.96(+4.13%)
Mar 08, 2018	23.35	23.48	23.05	23.25	201,405	+0.00(+0.00%)
Mar 07, 2018		23.32		23.25	202,591	+0.26(+1.11%)
Mar 06, 2018	22.74	23.09	22.49	23.00	346,040	+0.35(+1.55%)
Mar 05, 2018	22.52	22.87	22.23	22.65	191,659	+0.00(+0.00%)
Mar 02, 2018	22.49	22.74	22.23	22.65	244,805	-0.03(-0.14%)
Mar 01, 2018	23.61	23.61	22.62	22.68	286,455	-0.83(-3.54%)
Feb 28, 2018	24.73	25.08	23.45	23.51	623,146	-1.22(-4.92%)
Feb 27, 2018	22.81	24.92	21.63	24.73	1,330,113	+1.86(+8.11%)
Feb 26, 2018	22.65	22.97	22.49	22.87	119,023	+0.22(+0.99%)
Feb 23, 2018	22.46	22.68	22.20	22.65	150,766	+0.35(+1.58%)
Feb 22, 2018	22.17	22.52	22.01	22.30	107,404	+0.26(+1.16%)
Feb 21, 2018	22.01	22.49	21.98	22.04	175,776	+0.06(+0.29%)
Feb 20, 2018	22.30	22.46	21.91	21.98	100,650	-0.45(-2.00%)
Feb 16, 2018		22.42	22.42	22.42	0	+0.29(+1.30%)
Feb 15, 2018	22.14	22.23	22.14	22.14	75,915	+0.16(+0.73%)
Feb 14, 2018	21.46	22.07	21.46	21.98	161,205	+0.29(+1.33%)
Feb 13, 2018	21.40	21.75	21.24	21.69	170,540	+0.16(+0.74%)
Feb 12, 2018	21.30	21.66	21.14	21.53	269,464	+0.29(+1.36%)
Feb 09, 2018	21.40	21.43	20.79	21.24	521,425	+0.10(+0.45%)
Feb 08, 2018	21.56	21.72	21.18	21.14	231,945	-0.45(-2.07%)
Feb 07, 2018	21.46	21.46	21.11	21.59	199,059	+0.03(+0.15%)
Feb 06, 2018	21.37	22.01	21.14	21.56	443,196	-0.61(-2.74%)
Feb 05, 2018	22.65	22.84	21.91	22.17	208,072	-0.61(-2.67%)
Feb 02, 2018	23.00	23.09	22.81	22.78	305,814	-0.35(-1.52%)
Feb 01, 2018	23.19	23.38	23.09	23.13	198,172	-0.16(-0.69%)
Jan 31, 2018	23.16	23.38	22.82	23.29	297,378	+0.26(+1.11%)
Jan 30, 2018	23.03	23.19	23.03	23.03	322,668	-0.03(-0.14%)
Jan 29, 2018	23.09	23.22	22.93	23.06	457,299	-0.16(-0.69%)
Jan 26, 2018	23.16	23.62	22.84	23.22	233,958	+0.16(+0.69%)
Jan 25, 2018	23.09	23.16	23.06	23.06	276,206	+0.00(+0.00%)
Jan 24, 2018	23.16	23.21	22.93	23.06	269,975	+0.00(+0.00%)
Jan 23, 2018	23.22	23.22	22.97	23.06	238,188	-0.19(-0.83%)
Jan 22, 2018	23.80	23.80	23.13	23.25	187,714	-0.61(-2.55%)
Jan 19, 2018	23.09	23.86	23.06	23.86	288,270	+0.77(+3.32%)
Jan 18, 2018	23.19	23.27	23.00	23.09	246,977	-0.13(-0.55%)
Jan 17, 2018	23.22	23.33	23.00	23.22	277,935	+0.16(+0.69%)
Jan 16, 2018	23.51	23.57	22.93	23.06	208,179	-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	479,088	+0.06(+0.28%)
Jan 10, 2018			23.03	23.09	476,905	-0.64(-2.70%)
Jan 09, 2018	23.96	23.96	23.48	23.73	342,527	-0.22(-0.93%)
Jan 08, 2018	24.28	24.41	23.86	23.96	345,066	-0.38(-1.58%)
Jan 05, 2018	24.02	24.47	24.02	24.34	212,934	+0.38(+1.60%)
Jan 04, 2018	24.12	24.31	23.67	23.96	359,596	-0.10(-0.40%)
Jan 03, 2018	23.64	24.25	23.51	24.05	255,684	+0.42(+1.76%)

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.