Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	23.85	24.69	23.82	24.30	571,147	+0.35(+1.48%)
Sep 27, 2018	24.40	24.54	23.85	23.95	479,678	-0.45(-1.84%)
Sep 26, 2018	24.91	25.01	24.30	24.40	271,565	-0.55(-2.19%)
Sep 25, 2018	25.27	25.27	24.82	24.95	264,245	-0.32(-1.27%)
Sep 24, 2018	25.65	25.72	24.98	25.27	252,060	-0.35(-1.38%)
Sep 21, 2018	25.97	26.10	25.59	25.62	489,177	-0.26(-0.99%)
Sep 20, 2018	25.23	25.94	25.23	25.88	173,524	+0.74(+2.94%)
Sep 19, 2018	25.65	25.78	25.01	25.14	305,898	-0.55(-2.13%)
Sep 18, 2018	26.13	26.23	25.54	25.68	178,593	-0.35(-1.36%)
Sep 17, 2018	25.85	26.17	25.40	26.04	225,414	+0.19(+0.75%)
Sep 14, 2018	25.65	25.97	25.46	25.85	202,981	+0.19(+0.75%)
Sep 13, 2018	25.85	25.88	25.56	25.65	161,345	-0.06(-0.25%)
Sep 12, 2018	25.62	26.01	25.20	25.72	209,199	+0.26(+1.01%)
Sep 11, 2018	25.20	25.62	24.72	25.46	201,565	+0.22(+0.89%)
Sep 10, 2018	25.36	25.65	25.20	25.23	221,686	-0.10(-0.38%)
Sep 07, 2018	25.59	25.65	25.20	25.33	177,161	-0.23(-0.88%)
Sep 06, 2018	25.68	25.88	25.49	25.56	245,912	-0.13(-0.50%)
Sep 05, 2018	25.52	25.88	25.46	25.68	418,205	+0.06(+0.25%)
Sep 04, 2018	25.85	25.94	25.17	25.62	359,071	-0.35(-1.36%)
Aug 31, 2018		25.97	25.97	25.97	0	-0.22(-0.86%)
Aug 30, 2018	26.10	26.65	25.99	26.20	194,922	-0.06(-0.24%)
Aug 29, 2018	26.10	26.55	26.01	26.26	144,348	+0.13(+0.49%)
Aug 28, 2018	26.10	26.78	25.94	26.13	256,204	+0.03(+0.12%)
Aug 27, 2018	26.68	26.91	25.97	26.10	231,558	-0.48(-1.81%)
Aug 24, 2018	26.58	26.71	26.23	26.58	354,945	+0.00(+0.00%)
Aug 23, 2018	27.65	27.84	26.47	26.58	317,588	-1.00(-3.61%)
Aug 22, 2018	27.39	27.68	27.19	27.58	228,396	+0.10(+0.35%)
Aug 21, 2018	27.23	27.77	27.13	27.48	404,296	+0.39(+1.42%)
Aug 20, 2018	26.42	27.16	26.42	27.10	340,874	+0.61(+2.31%)
Aug 17, 2018	25.78	26.58	25.78	26.49	183,694	+0.61(+2.36%)
Aug 16, 2018	25.72	26.20	25.68	25.88	191,702	+0.19(+0.75%)
Aug 15, 2018	25.52	25.75	25.23	25.68	131,777	+0.13(+0.50%)
Aug 14, 2018	25.17	25.68	25.07	25.56	106,967	+0.48(+1.92%)
Aug 13, 2018	24.98	25.27	24.82	25.07	208,846	+0.00(+0.00%)
Aug 10, 2018	25.23	25.36	24.98	25.07	243,577	-0.19(-0.76%)
Aug 09, 2018	24.95	25.56	24.95	25.27	509,909	+0.29(+1.16%)
Aug 08, 2018	24.95	25.20	24.72	24.98	230,918	+0.06(+0.26%)
Aug 07, 2018	24.98	25.14	24.78	24.91	240,275	+0.10(+0.39%)
Aug 06, 2018	24.66	25.04	24.66	24.82	265,233	+0.19(+0.78%)
Aug 03, 2018	24.05	24.69	23.85	24.62	438,937	+0.77(+3.23%)
Aug 02, 2018	23.95	24.62	23.56	23.85	636,888	-0.26(-1.07%)
Aug 01, 2018	24.27	24.37	23.63	24.11	439,305	-0.16(-0.66%)
Jul 31, 2018	23.72	24.30	23.65	24.27	366,683	+0.71(+3.00%)
Jul 30, 2018	23.59	23.85	23.43	23.56	328,331	+0.00(+0.00%)
Jul 27, 2018	23.47	23.63	23.34	23.56	279,040	+0.10(+0.41%)
Jul 26, 2018	23.34	23.92	23.24	23.47	269,993	+0.23(+0.97%)
Jul 25, 2018	23.34	23.37	23.08	23.24	248,475	-0.13(-0.55%)
Jul 24, 2018	23.59	23.88	23.11	23.37	362,098	-0.13(-0.55%)
Jul 23, 2018	23.53	23.63	23.34	23.50	248,480	-0.13(-0.54%)
Jul 20, 2018	23.50	23.85	23.37	23.63	179,889	+0.06(+0.27%)
Jul 19, 2018	23.11	23.80	22.98	23.56	304,840	+0.19(+0.83%)
Jul 18, 2018	22.95	23.40	22.86	23.37	161,765	+0.39(+1.68%)
Jul 17, 2018	22.95	23.18	22.79	22.98	199,214	+0.03(+0.14%)
Jul 16, 2018	22.98	23.02	22.76	22.95	204,460	-0.03(-0.14%)
Jul 13, 2018	22.73	23.21	22.73	22.98	153,111	+0.16(+0.70%)
Jul 12, 2018	22.76	23.08	22.45	22.82	188,405	+0.22(+1.00%)
Jul 11, 2018	22.53	22.82	22.53	22.60	236,878	-0.10(-0.43%)
Jul 10, 2018	22.95	22.98	22.50	22.70	289,345	-0.23(-0.98%)
Jul 09, 2018	22.82	22.98	22.79	22.92	277,735	+0.23(+0.99%)
Jul 06, 2018	22.70	22.92	22.57	22.70	258,066	+0.03(+0.14%)
Jul 05, 2018	22.24	22.66	22.08	22.66	341,489	+0.48(+2.17%)
Jul 03, 2018		22.18	22.18	22.18	0	+0.35(+1.62%)

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.