Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	12.98	13.02	12.80	12.88	250,837	-0.05(-0.42%)
May 29, 2014	13.06	13.06	12.79	12.94	152,529	-0.02(-0.13%)
May 28, 2014	13.04	13.09	12.86	12.95	165,751	-0.14(-1.07%)
May 27, 2014	12.99	13.10	12.82	13.09	270,543	+0.18(+1.37%)
May 23, 2014	12.57	12.92	12.92	12.92	247,503	+0.38(+3.06%)
May 22, 2014	12.50	12.53	12.37	12.53	96,988	+0.10(+0.80%)
May 21, 2014	12.24	12.52	12.14	12.43	294,577	+0.31(+2.59%)
May 20, 2014	12.51	12.51	11.93	12.12	368,953	-0.46(-3.69%)
May 19, 2014	12.42	12.72	12.42	12.58	103,341	+0.08(+0.64%)
May 16, 2014	12.32	12.59	12.23	12.50	243,841	+0.17(+1.34%)
May 15, 2014	12.31	12.43	12.00	12.34	278,617	-0.09(-0.76%)
May 14, 2014	12.80	12.80	12.36	12.43	246,507	-0.39(-3.03%)
May 13, 2014	13.16	13.16	12.70	12.82	220,018	-0.37(-2.79%)
May 12, 2014	12.76	13.26	12.73	13.19	240,288	+0.49(+3.87%)
May 09, 2014	12.39	12.80	12.23	12.70	275,043	+0.23(+1.82%)
May 08, 2014	12.71	12.97	12.42	12.47	340,309	-0.21(-1.66%)
May 07, 2014	12.76	12.76	12.35	12.68	320,889	-0.01(-0.07%)
May 06, 2014	12.92	13.11	12.59	12.69	399,615	-0.35(-2.66%)
May 05, 2014	12.38	13.18	12.38	13.04	649,354	+1.10(+9.24%)
May 02, 2014	11.70	12.07	11.62	11.93	283,657	+0.23(+1.98%)
May 01, 2014	11.65	11.93	11.33	11.70	314,127	-0.00(-0.04%)
Apr 30, 2014	11.48	11.79	11.45	11.71	288,864	+0.16(+1.39%)
Apr 29, 2014	11.76	11.81	11.52	11.55	200,978	-0.15(-1.27%)
Apr 28, 2014	11.77	11.96	11.58	11.69	323,228	-0.04(-0.35%)
Apr 25, 2014	11.82	12.00	11.60	11.74	361,959	-0.12(-1.01%)
Apr 24, 2014	11.82	12.17	11.54	11.86	614,902	+0.41(+3.57%)
Apr 23, 2014	11.32	11.54	11.18	11.45	411,465	+0.09(+0.80%)
Apr 22, 2014	11.13	11.36	11.07	11.36	206,267	+0.22(+1.96%)
Apr 21, 2014	11.02	11.19	10.94	11.14	237,506	+0.11(+1.01%)
Apr 17, 2014	10.81	11.03	11.03	11.03	262,033	+0.19(+1.75%)
Apr 16, 2014	10.80	10.96	10.65	10.84	177,410	+0.14(+1.35%)
Apr 15, 2014	10.93	10.94	10.51	10.69	222,483	-0.20(-1.82%)
Apr 14, 2014	10.73	10.96	10.59	10.89	320,405	+0.29(+2.73%)
Apr 11, 2014	10.62	10.89	10.59	10.60	265,133	-0.12(-1.15%)
Apr 10, 2014	10.96	11.13	10.64	10.72	241,547	-0.30(-2.70%)
Apr 09, 2014	10.81	11.06	10.69	11.02	226,031	+0.23(+2.16%)
Apr 08, 2014	10.68	10.95	10.60	10.79	191,800	+0.08(+0.75%)
Apr 07, 2014	10.98	10.98	10.66	10.71	568,339	-0.31(-2.85%)
Apr 04, 2014	11.54	11.57	10.94	11.02	311,924	-0.46(-3.99%)
Apr 03, 2014	11.78	11.78	11.44	11.48	220,149	-0.30(-2.52%)
Apr 02, 2014	11.84	11.86	11.67	11.78	204,480	-0.05(-0.42%)
Apr 01, 2014	11.60	11.88	11.21	11.83	472,834	+0.32(+2.76%)
Mar 31, 2014	11.44	11.68	11.34	11.51	280,489	+0.17(+1.49%)
Mar 28, 2014	11.46	11.68	11.32	11.34	132,196	-0.12(-1.08%)
Mar 27, 2014	11.53	11.74	11.39	11.46	169,963	-0.09(-0.75%)
Mar 26, 2014	12.03	12.03	11.51	11.55	249,234	-0.37(-3.08%)
Mar 25, 2014	11.97	12.00	11.72	11.92	245,907	+0.05(+0.38%)
Mar 24, 2014	11.91	11.95	11.69	11.87	362,684	+0.00(+0.00%)
Mar 21, 2014	12.04	12.20	11.74	11.87	551,926	-0.15(-1.24%)
Mar 20, 2014	11.97	12.18	11.92	12.02	368,210	+0.05(+0.41%)
Mar 19, 2014	11.76	12.00	11.71	11.97	385,826	+0.24(+2.01%)
Mar 18, 2014	11.24	11.75	11.17	11.74	278,477	+0.47(+4.14%)
Mar 17, 2014	11.53	11.69	11.17	11.27	350,442	-0.15(-1.34%)
Mar 14, 2014	11.22	11.43	11.05	11.42	482,480	+0.12(+1.06%)
Mar 13, 2014	12.12	12.12	11.15	11.30	354,636	-0.78(-6.49%)
Mar 12, 2014	11.96	12.17	11.77	12.09	211,096	+0.04(+0.31%)
Mar 11, 2014	12.55	12.68	12.01	12.05	310,507	-0.52(-4.17%)
Mar 10, 2014	12.64	12.74	12.39	12.57	171,326	-0.07(-0.59%)
Mar 07, 2014	12.80	12.83	12.37	12.65	207,730	-0.02(-0.19%)
Mar 06, 2014	12.77	12.88	12.40	12.67	202,908	-0.02(-0.20%)
Mar 05, 2014	12.65	12.90	12.53	12.70	162,158	-0.00(-0.03%)
Mar 04, 2014	12.20	12.91	12.20	12.70	1,478,893	+0.71(+5.89%)

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.