Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.61	19.70	19.50	19.51	554,437	-0.06(-0.33%)
May 30, 2018	19.45	19.83	19.29	19.58	2,754,849	+0.16(+0.82%)
May 29, 2018	19.19	19.55	19.05	19.42	1,535,345	+0.13(+0.66%)
May 25, 2018		19.29	19.29	19.29	0	-0.38(-1.95%)
May 24, 2018	19.86	19.90	19.61	19.67	239,371	-0.16(-0.81%)
May 23, 2018	19.83	19.90	19.67	19.83	237,181	-0.06(-0.32%)
May 22, 2018	20.18	20.18	19.86	19.90	334,688	-0.26(-1.27%)
May 21, 2018	20.25	20.31	20.02	20.15	324,792	-0.03(-0.16%)
May 18, 2018	20.02	20.57	19.96	20.18	574,329	+0.32(+1.61%)
May 17, 2018	19.22	20.02	19.19	19.86	440,766	+0.80(+4.19%)
May 16, 2018	18.94	19.13	18.82	19.06	487,154	+0.19(+1.02%)
May 15, 2018	18.71	19.00	18.58	18.87	322,887	+0.00(+0.00%)
May 14, 2018	18.90	19.03	18.58	18.87	534,254	-0.03(-0.17%)
May 11, 2018	19.06	19.13	18.78	18.90	159,076	-0.10(-0.51%)
May 10, 2018	19.35	19.35	18.94	19.00	372,648	-0.29(-1.49%)
May 09, 2018	19.64	19.64	19.22	19.29	263,173	-0.22(-1.15%)
May 08, 2018	19.03	19.67	18.58	19.51	428,795	+0.51(+2.69%)
May 07, 2018	18.90	19.16	18.62	19.00	821,330	+0.03(+0.17%)
May 04, 2018	19.90	19.94	18.58	18.97	748,467	-1.28(-6.32%)
May 03, 2018	20.86	20.92	20.13	20.25	576,766	-1.38(-6.36%)
May 02, 2018	21.98	21.98	21.46	21.62	329,258	-0.32(-1.46%)
May 01, 2018	21.69	21.94	21.34	21.94	249,896	+0.19(+0.88%)
Apr 30, 2018	22.58	22.97	21.75	21.75	425,685	-0.70(-3.13%)
Apr 27, 2018	22.87	22.87	22.41	22.46	182,304	-0.38(-1.68%)
Apr 26, 2018	22.93	23.03	22.49	22.84	220,448	-0.03(-0.14%)
Apr 25, 2018	22.52	22.90	22.46	22.87	266,321	+0.32(+1.42%)
Apr 24, 2018	23.22	23.29	22.26	22.55	310,129	-0.64(-2.76%)
Apr 23, 2018	23.06	23.45	23.06	23.19	249,391	+0.13(+0.55%)
Apr 20, 2018	22.90	23.19	22.85	23.06	298,537	+0.10(+0.42%)
Apr 19, 2018	23.09	23.22	22.78	22.97	190,708	-0.16(-0.69%)
Apr 18, 2018	22.97	23.25	22.90	23.13	321,122	+0.22(+0.98%)
Apr 17, 2018	22.68	22.97	22.26	22.90	234,060	+0.32(+1.42%)
Apr 16, 2018	22.14	22.65	21.91	22.58	239,734	+0.54(+2.47%)
Apr 13, 2018	22.14	22.20	21.94	22.04	208,409	-0.03(-0.14%)
Apr 12, 2018	22.10	22.17	21.62	22.07	219,911	+0.03(+0.15%)
Apr 11, 2018	21.94	22.04	21.59	22.04	286,938	-0.06(-0.29%)
Apr 10, 2018	22.07	22.20	21.91	22.10	182,929	+0.29(+1.32%)
Apr 09, 2018	22.07	22.14	21.72	21.82	222,241	-0.13(-0.58%)
Apr 06, 2018	22.42	22.58	21.78	21.94	408,595	-0.67(-2.97%)
Apr 05, 2018	23.00	23.22	22.55	22.62	371,578	-0.32(-1.39%)
Apr 04, 2018	22.90	23.25	22.68	22.93	499,798	-0.32(-1.38%)
Apr 03, 2018	23.86	23.93	22.78	23.25	516,945	-0.51(-2.15%)
Apr 02, 2018	24.89	24.97	23.57	23.77	286,885	-1.18(-4.74%)
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%)

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.