Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	34.81	35.64	34.75	35.41	277,991	+0.40(+1.16%)
Jun 29, 2020	33.59	35.13	33.41	35.01	381,209	+1.92(+5.80%)
Jun 26, 2020	34.47	34.47	32.96	33.09	590,235	-1.54(-4.45%)
Jun 25, 2020	34.23	34.66	33.60	34.63	326,686	+0.21(+0.61%)
Jun 24, 2020	35.00	35.19	34.13	34.42	256,944	-0.94(-2.66%)
Jun 23, 2020	35.67	35.76	35.30	35.36	185,269	+0.10(+0.30%)
Jun 22, 2020	34.57	35.33	33.93	35.26	237,412	+0.44(+1.26%)
Jun 19, 2020	35.14	35.24	34.44	34.82	495,184	+0.00(+0.00%)
Jun 18, 2020	34.71	35.36	34.59	34.82	204,391	+0.16(+0.47%)
Jun 17, 2020	35.39	35.48	34.55	34.66	213,806	-0.43(-1.23%)
Jun 16, 2020	35.48	35.78	34.55	35.09	213,493	+0.70(+2.05%)
Jun 15, 2020	32.86	34.85	32.55	34.38	296,669	+0.49(+1.44%)
Jun 12, 2020	35.16	35.16	33.33	33.89	264,149	+0.05(+0.14%)
Jun 11, 2020	35.60	35.84	33.80	33.85	631,591	-2.91(-7.91%)
Jun 10, 2020	37.62	37.62	36.64	36.76	332,104	-0.61(-1.64%)
Jun 09, 2020	37.30	37.93	36.80	37.37	323,861	-0.35(-0.92%)
Jun 08, 2020	38.13	38.71	37.64	37.71	433,728	-0.36(-0.94%)
Jun 05, 2020	37.23	38.29	36.77	38.07	441,526	+1.51(+4.14%)
Jun 04, 2020	35.68	36.76	35.59	36.56	241,403	+0.44(+1.21%)
Jun 03, 2020	35.70	36.47	35.70	36.12	327,939	+0.73(+2.06%)
Jun 02, 2020	35.49	35.63	34.65	35.39	379,061	+0.12(+0.33%)
Jun 01, 2020	35.21	36.10	34.56	35.28	472,204	+0.06(+0.18%)
May 29, 2020	34.94	35.57	34.38	35.21	443,693	-0.03(-0.09%)
May 28, 2020	35.88	36.19	35.05	35.24	316,416	-0.49(-1.38%)
May 27, 2020	35.81	36.67	35.33	35.74	440,319	+0.13(+0.37%)
May 26, 2020	34.34	36.11	34.34	35.61	316,991	+2.00(+5.96%)
May 22, 2020	33.75	34.22	33.20	33.60	281,693	-0.06(-0.17%)
May 21, 2020	32.53	33.72	32.53	33.66	248,371	+0.95(+2.90%)
May 20, 2020	32.94	33.59	32.45	32.71	281,679	+0.27(+0.82%)
May 19, 2020	33.20	33.52	32.43	32.45	215,859	-0.75(-2.25%)
May 18, 2020	32.09	33.31	31.99	33.20	335,377	+2.16(+6.95%)
May 15, 2020	30.91	31.12	29.97	31.04	405,231	+1.18(+3.94%)
May 14, 2020	29.72	29.95	28.91	29.86	388,927	-0.37(-1.23%)
May 13, 2020	30.71	31.29	29.42	30.23	359,814	-0.66(-2.15%)
May 12, 2020	31.58	32.02	30.80	30.89	379,785	-0.59(-1.88%)
May 11, 2020	31.43	32.50	31.18	31.49	513,152	-0.32(-1.02%)
May 08, 2020	31.90	32.73	31.26	31.81	519,078	+0.23(+0.74%)
May 07, 2020	32.57	33.07	31.09	31.58	716,467	+1.08(+3.54%)
May 06, 2020	30.15	30.78	29.83	30.50	311,733	+0.51(+1.71%)
May 05, 2020	30.09	30.54	29.77	29.98	408,213	+0.47(+1.59%)
May 04, 2020	29.02	30.46	28.61	29.52	392,982	+0.00(+0.00%)
May 01, 2020	30.29	30.42	29.11	29.52	351,077	-1.45(-4.68%)
Apr 30, 2020	31.12	31.20	29.95	30.97	416,613	-0.58(-1.83%)
Apr 29, 2020	31.98	32.80	30.67	31.54	764,557	+0.14(+0.43%)
Apr 28, 2020	31.76	32.29	31.13	31.41	276,693	+0.18(+0.56%)
Apr 27, 2020	30.80	31.80	30.80	31.23	427,488	+0.25(+0.80%)
Apr 24, 2020	31.20	31.21	30.39	30.99	303,539	-0.20(-0.63%)
Apr 23, 2020	29.67	31.47	29.51	31.18	382,482	+1.55(+5.24%)
Apr 22, 2020	29.71	30.14	28.87	29.63	318,239	+0.51(+1.74%)
Apr 21, 2020	29.16	29.98	28.93	29.12	245,996	-1.03(-3.41%)
Apr 20, 2020	30.87	30.87	29.42	30.15	329,906	-0.96(-3.07%)
Apr 17, 2020	30.24	31.31	29.66	31.10	413,539	+1.51(+5.12%)
Apr 16, 2020	30.52	30.81	29.25	29.59	420,879	-0.71(-2.36%)
Apr 15, 2020	30.22	30.97	29.71	30.30	312,457	-0.53(-1.73%)
Apr 14, 2020	31.51	32.14	30.22	30.84	565,556	-0.21(-0.67%)
Apr 13, 2020	30.93	31.62	30.35	31.04	370,868	-0.10(-0.31%)
Apr 09, 2020	32.17	32.78	30.97	31.14	414,462	-0.74(-2.32%)
Apr 08, 2020	30.94	32.09	30.27	31.88	306,653	+1.37(+4.47%)
Apr 07, 2020	31.85	32.29	30.17	30.52	435,622	-0.83(-2.65%)
Apr 06, 2020	30.33	31.90	29.56	31.35	429,824	+2.16(+7.39%)
Apr 03, 2020	31.00	32.17	28.50	29.19	407,847	-2.11(-6.75%)
Apr 02, 2020	30.65	31.71	30.29	31.30	292,051	+0.83(+2.73%)

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.