Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	37.62	38.68	37.62	38.65	400,133	+0.66(+1.73%)
Jul 30, 2020	37.83	38.41	37.38	37.99	277,009	-0.56(-1.46%)
Jul 29, 2020	37.40	38.86	37.40	38.55	322,949	+1.34(+3.61%)
Jul 28, 2020	37.53	37.98	36.89	37.21	314,517	-0.57(-1.52%)
Jul 27, 2020	37.64	37.82	37.41	37.78	159,173	+0.18(+0.49%)
Jul 24, 2020	38.15	38.21	37.40	37.60	197,460	-0.55(-1.45%)
Jul 23, 2020	38.06	39.14	37.85	38.15	444,960	+0.25(+0.65%)
Jul 22, 2020	37.53	38.55	37.53	37.90	225,287	+0.14(+0.36%)
Jul 21, 2020	37.92	38.05	37.40	37.77	197,827	+0.25(+0.68%)
Jul 20, 2020	37.69	38.02	37.49	37.51	156,593	-0.38(-1.02%)
Jul 17, 2020	37.51	38.03	37.34	37.90	286,379	+0.30(+0.80%)
Jul 16, 2020	37.34	38.13	37.21	37.60	223,756	-0.01(-0.03%)
Jul 15, 2020	37.40	38.06	37.05	37.61	471,955	+0.93(+2.53%)
Jul 14, 2020	35.78	36.74	35.26	36.68	367,190	+1.15(+3.25%)
Jul 13, 2020	35.59	36.55	35.17	35.53	500,792	+0.19(+0.54%)
Jul 10, 2020	34.88	35.53	34.49	35.34	176,764	+0.48(+1.38%)
Jul 09, 2020	35.26	36.07	34.59	34.86	282,661	-0.54(-1.53%)
Jul 08, 2020	36.01	36.17	34.73	35.40	403,086	-0.61(-1.70%)
Jul 07, 2020	35.48	37.38	35.48	36.01	652,029	+0.40(+1.14%)
Jul 06, 2020	35.59	35.83	35.27	35.61	202,380	+0.56(+1.60%)
Jul 02, 2020	34.88	35.41	34.44	35.05	261,083	+0.68(+1.97%)
Jul 01, 2020	35.43	35.60	34.28	34.37	268,236	-1.04(-2.95%)
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%)

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.