Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1.412	1.489	1.397	1.430	153,845	+0.00(+0.05%)
Dec 30, 2002	1.408	1.429	1.389	1.429	164,159	+0.02(+1.66%)
Dec 27, 2002	1.488	1.488	1.357	1.406	720,239	-0.07(-4.69%)
Dec 26, 2002	1.494	1.505	1.475	1.475	82,509	-0.02(-1.29%)
Dec 24, 2002	1.492	1.504	1.478	1.494	72,195	+0.00(+0.05%)
Dec 23, 2002	1.294	1.498	1.269	1.493	160,721	+0.06(+4.05%)
Dec 20, 2002	1.294	1.439	1.269	1.435	201,116	+0.04(+2.78%)
Dec 19, 2002	1.396	1.396	1.347	1.396	80,790	+0.00(+0.00%)
Dec 18, 2002	1.358	1.433	1.357	1.396	63,601	+0.03(+2.09%)
Dec 17, 2002	1.434	1.434	1.368	1.368	52,427	-0.04(-3.12%)
Dec 16, 2002	1.403	1.412	1.369	1.412	59,303	+0.03(+1.96%)
Dec 13, 2002	1.412	1.434	1.378	1.385	61,882	-0.02(-1.66%)
Dec 12, 2002	1.447	1.447	1.395	1.408	61,882	-0.04(-2.68%)
Dec 11, 2002	1.474	1.474	1.417	1.447	140,094	-0.05(-3.12%)
Dec 10, 2002	1.474	1.493	1.461	1.493	72,195	+0.06(+3.94%)
Dec 09, 2002	1.475	1.513	1.435	1.437	122,045	-0.02(-1.49%)
Dec 06, 2002	1.447	1.465	1.428	1.458	118,607	+0.01(+0.70%)
Dec 05, 2002	1.493	1.495	1.447	1.448	71,336	-0.05(-3.56%)
Dec 04, 2002	1.505	1.508	1.475	1.502	26,643	-0.00(-0.27%)
Dec 03, 2002	1.559	1.559	1.506	1.506	49,849	-0.05(-3.42%)
Dec 02, 2002	1.514	1.620	1.513	1.559	164,159	+0.04(+2.55%)
Nov 29, 2002	1.547	1.559	1.514	1.520	36,957	-0.04(-2.49%)
Nov 27, 2002	1.541	1.556	1.533	1.559	72,195	+0.00(+0.15%)
Nov 26, 2002	1.551	1.559	1.520	1.557	126,342	-0.00(-0.15%)
Nov 25, 2002	1.628	1.629	1.558	1.559	149,548	-0.07(-4.29%)
Nov 22, 2002	1.531	1.629	1.517	1.629	245,809	+0.10(+6.54%)
Nov 21, 2002	1.513	1.542	1.513	1.529	92,823	+0.01(+0.82%)
Nov 20, 2002	1.478	1.516	1.474	1.516	152,986	+0.03(+2.36%)
Nov 19, 2002	1.475	1.518	1.474	1.482	105,715	+0.02(+1.16%)
Nov 18, 2002	1.450	1.478	1.443	1.465	149,548	+0.02(+1.24%)
Nov 15, 2002	1.434	1.467	1.420	1.447	181,349	+0.01(+0.81%)
Nov 14, 2002	1.433	1.436	1.419	1.435	159,002	+0.01(+0.54%)
Nov 13, 2002	1.432	1.443	1.412	1.427	1,263,427	-0.00(-0.28%)
Nov 12, 2002	1.419	1.446	1.419	1.431	282,767	+0.01(+0.83%)
Nov 11, 2002	1.485	1.485	1.385	1.419	190,803	-0.03(-2.25%)
Nov 08, 2002	1.516	1.516	1.390	1.452	116,888	-0.04(-2.95%)
Nov 07, 2002	1.492	1.522	1.476	1.496	144,391	-0.03(-1.88%)
Nov 06, 2002	1.532	1.532	1.432	1.525	216,587	-0.01(-0.40%)
Nov 05, 2002	1.532	1.532	1.526	1.531	39,535	-0.00(-0.05%)
Nov 04, 2002	1.536	1.542	1.513	1.532	96,261	+0.01(+0.77%)
Nov 01, 2002	1.488	1.536	1.467	1.520	313,708	+0.07(+4.76%)
Oct 31, 2002	1.488	1.489	1.451	1.451	105,715	-0.04(-2.55%)
Oct 30, 2002	1.474	1.489	1.444	1.489	370,433	+0.02(+1.05%)
Oct 29, 2002	1.492	1.497	1.428	1.474	103,996	+0.03(+1.88%)
Oct 28, 2002	1.435	1.512	1.435	1.447	93,682	-0.03(-1.84%)
Oct 25, 2002	1.415	1.474	1.396	1.474	126,127	+0.07(+5.08%)
Oct 24, 2002	1.387	1.412	1.387	1.402	65,062	+0.01(+0.73%)
Oct 23, 2002	1.357	1.392	1.357	1.392	189,084	+0.01(+0.50%)
Oct 22, 2002	1.377	1.392	1.357	1.385	113,450	+0.02(+1.48%)
Oct 21, 2002	1.390	1.391	1.357	1.365	82,664	+0.01(+0.57%)
Oct 18, 2002	1.344	1.380	1.281	1.357	438,331	+0.01(+0.98%)
Oct 17, 2002	1.319	1.348	1.299	1.344	524,279	+0.03(+2.25%)
Oct 16, 2002	1.340	1.340	1.298	1.315	165,878	-0.03(-1.91%)
Oct 15, 2002	1.288	1.340	1.269	1.340	106,832	+0.08(+6.67%)
Oct 14, 2002	1.257	1.278	1.257	1.257	43,833	+0.00(+0.00%)
Oct 11, 2002	1.202	1.264	1.202	1.257	97,980	-0.00(-0.19%)
Oct 10, 2002	1.333	1.333	1.203	1.259	56,725	+0.01(+1.18%)
Oct 09, 2002	1.333	1.333	1.215	1.244	54,146	-0.04(-2.79%)
Oct 08, 2002	1.249	1.295	1.233	1.280	94,542	+0.04(+2.82%)
Oct 07, 2002	1.284	1.288	1.226	1.245	229,909	-0.05(-3.50%)
Oct 04, 2002	1.249	1.319	1.249	1.290	49,849	-0.01(-0.72%)
Oct 03, 2002	1.284	1.334	1.270	1.299	81,572	-0.01(-0.83%)
Oct 02, 2002	1.264	1.326	1.264	1.310	36,097	-0.00(-0.35%)

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.