Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.55	34.14	32.56	32.91	467,699	-0.52(-1.57%)
Jul 30, 2019	32.55	33.53	32.38	33.44	241,961	+0.60(+1.83%)
Jul 29, 2019	33.46	33.46	32.78	32.84	147,406	-0.70(-2.09%)
Jul 26, 2019	32.91	33.63	32.91	33.53	134,282	+0.69(+2.11%)
Jul 25, 2019	33.94	34.10	32.80	32.84	145,611	-1.22(-3.58%)
Jul 24, 2019	33.48	34.18	33.12	34.06	161,342	+0.49(+1.45%)
Jul 23, 2019	32.88	33.65	32.78	33.57	166,926	+0.79(+2.41%)
Jul 22, 2019	33.30	33.64	32.72	32.78	140,984	-0.37(-1.11%)
Jul 19, 2019	32.78	33.83	32.49	33.15	308,386	+0.35(+1.07%)
Jul 18, 2019	32.38	32.80	32.14	32.80	125,663	+0.40(+1.22%)
Jul 17, 2019	32.70	33.04	32.40	32.41	111,954	-0.41(-1.26%)
Jul 16, 2019	32.65	33.02	32.06	32.82	231,509	+0.19(+0.58%)
Jul 15, 2019	33.23	33.30	32.63	32.63	182,610	-0.56(-1.70%)
Jul 12, 2019	32.36	33.49	32.36	33.20	237,232	+0.90(+2.79%)
Jul 11, 2019	33.03	33.13	32.19	32.30	129,161	-0.76(-2.31%)
Jul 10, 2019	32.59	33.26	32.51	33.06	196,225	+0.58(+1.77%)
Jul 09, 2019	32.22	32.52	32.06	32.49	119,829	+0.02(+0.06%)
Jul 08, 2019	31.97	32.71	31.91	32.47	121,712	+0.26(+0.80%)
Jul 05, 2019	31.67	32.21	31.29	32.21	97,702	+0.28(+0.89%)
Jul 03, 2019	32.56	32.56	31.76	31.92	128,571	-0.55(-1.70%)
Jul 02, 2019	32.23	32.49	32.03	32.47	159,661	+0.25(+0.78%)
Jul 01, 2019	32.76	33.04	31.46	32.22	278,219	-0.29(-0.90%)
Jun 28, 2019	32.09	33.15	32.09	32.51	515,366	+0.43(+1.33%)
Jun 27, 2019	31.42	32.27	31.40	32.08	217,866	+0.67(+2.15%)
Jun 26, 2019	30.97	31.75	30.78	31.41	139,337	+0.48(+1.55%)
Jun 25, 2019	31.36	31.60	30.92	30.93	189,788	-0.49(-1.55%)
Jun 24, 2019	31.20	31.75	31.03	31.42	179,916	+0.25(+0.79%)
Jun 21, 2019	31.77	31.94	30.99	31.17	324,593	-0.84(-2.61%)
Jun 20, 2019	31.66	32.12	31.31	32.01	204,254	+0.73(+2.34%)
Jun 19, 2019	31.50	31.57	30.74	31.27	126,532	-0.21(-0.66%)
Jun 18, 2019	31.30	31.85	31.30	31.48	122,692	+0.36(+1.17%)
Jun 17, 2019	31.23	31.50	30.97	31.12	157,835	-0.07(-0.23%)
Jun 14, 2019	31.62	31.96	31.18	31.19	112,519	-0.54(-1.72%)
Jun 13, 2019	31.09	31.77	31.09	31.73	143,818	+0.76(+2.45%)
Jun 12, 2019	31.02	31.47	30.93	30.98	105,701	-0.10(-0.33%)
Jun 11, 2019	31.77	31.96	30.90	31.08	150,743	-0.43(-1.38%)
Jun 10, 2019	31.80	32.27	30.95	31.51	141,045	-0.14(-0.43%)
Jun 07, 2019	31.34	32.04	31.34	31.65	158,206	+0.43(+1.39%)
Jun 06, 2019	31.10	31.33	30.81	31.22	283,408	+0.06(+0.21%)
Jun 05, 2019	31.12	31.35	30.68	31.15	244,543	+0.18(+0.59%)
Jun 04, 2019	30.02	30.99	29.96	30.97	115,996	+1.26(+4.23%)
Jun 03, 2019	29.33	29.80	29.31	29.71	273,838	+0.30(+1.04%)
May 31, 2019	29.53	29.73	29.30	29.41	219,482	-0.56(-1.86%)
May 30, 2019	30.00	30.45	29.69	29.96	183,104	+0.12(+0.39%)
May 29, 2019	29.78	30.48	29.51	29.85	337,925	-0.04(-0.13%)
May 28, 2019	30.26	30.97	29.86	29.89	215,705	-0.23(-0.77%)
May 24, 2019	29.93	30.27	29.73	30.12	184,309	+0.39(+1.33%)
May 23, 2019	29.58	29.91	29.14	29.73	212,627	-0.21(-0.71%)
May 22, 2019	30.73	30.89	29.87	29.94	174,672	-1.00(-3.23%)
May 21, 2019	30.40	31.06	30.35	30.94	153,472	+0.76(+2.52%)
May 20, 2019	29.37	30.28	28.78	30.18	135,498	+0.54(+1.81%)
May 17, 2019	29.60	30.07	29.47	29.64	178,578	-0.26(-0.86%)
May 16, 2019	30.16	30.37	29.62	29.90	303,360	-0.21(-0.71%)
May 15, 2019	29.78	30.19	29.51	30.11	212,486	+0.05(+0.15%)
May 14, 2019	30.15	30.47	29.89	30.07	187,722	+0.01(+0.02%)
May 13, 2019	30.43	30.64	29.62	30.06	235,261	-1.19(-3.80%)
May 10, 2019	30.46	31.32	30.24	31.25	199,952	+0.60(+1.96%)
May 09, 2019	30.26	30.97	30.15	30.65	174,523	+0.08(+0.25%)
May 08, 2019	30.68	31.09	30.44	30.57	260,938	-0.02(-0.06%)
May 07, 2019	31.37	31.52	30.16	30.59	451,005	-1.27(-3.99%)
May 06, 2019	32.10	32.41	31.31	31.86	545,021	-1.59(-4.75%)
May 03, 2019	32.01	33.90	31.83	33.45	236,968	+1.48(+4.62%)
May 02, 2019	32.20	32.59	31.40	31.97	224,928	-0.23(-0.70%)

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.