Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.517	3.602	3.429	3.459	546,237	-0.09(-2.51%)
Dec 28, 2007	3.578	3.679	3.415	3.548	256,600	+0.02(+0.44%)
Dec 27, 2007	3.679	3.719	3.512	3.532	367,665	-0.15(-4.12%)
Dec 26, 2007	3.794	3.803	3.660	3.684	489,015	-0.15(-3.87%)
Dec 24, 2007	3.683	3.833	3.494	3.833	264,048	+0.15(+4.08%)
Dec 21, 2007	3.559	3.683	3.527	3.683	894,318	+0.18(+5.18%)
Dec 20, 2007	3.494	3.513	3.386	3.501	457,558	+0.04(+1.16%)
Dec 19, 2007	3.491	3.499	3.426	3.461	591,708	-0.04(-1.05%)
Dec 18, 2007	3.421	3.513	3.382	3.498	366,662	+0.11(+3.30%)
Dec 17, 2007	3.246	3.512	3.246	3.386	788,135	+0.11(+3.47%)
Dec 14, 2007	3.358	3.358	3.271	3.272	392,503	-0.12(-3.60%)
Dec 13, 2007	3.342	3.398	3.285	3.395	340,517	+0.03(+0.93%)
Dec 12, 2007	3.386	3.388	3.306	3.363	575,763	+0.08(+2.50%)
Dec 11, 2007	3.342	3.384	3.281	3.281	583,979	-0.05(-1.47%)
Dec 10, 2007	3.349	3.395	3.248	3.330	747,013	-0.01(-0.26%)
Dec 07, 2007	3.456	3.456	3.274	3.339	708,039	-0.11(-3.14%)
Dec 06, 2007	3.299	3.447	3.279	3.447	686,490	+0.15(+4.44%)
Dec 05, 2007	3.237	3.335	3.220	3.300	575,700	+0.12(+3.67%)
Dec 04, 2007	3.236	3.286	3.168	3.183	671,959	-0.09(-2.72%)
Dec 03, 2007	3.321	3.333	3.264	3.272	233,532	-0.05(-1.47%)
Nov 30, 2007	3.316	3.386	3.307	3.321	566,767	+0.01(+0.42%)
Nov 29, 2007	3.307	3.328	3.229	3.307	519,342	-0.01(-0.32%)
Nov 28, 2007	3.241	3.318	3.199	3.318	660,906	+0.12(+3.71%)
Nov 27, 2007	3.124	3.307	3.026	3.199	1,153,056	+0.10(+3.15%)
Nov 26, 2007	3.274	3.360	3.096	3.101	717,081	-0.18(-5.43%)
Nov 23, 2007	3.192	3.325	3.180	3.279	201,686	+0.14(+4.39%)
Nov 21, 2007	3.135	3.299	3.135	3.142	716,468	-0.03(-0.83%)
Nov 20, 2007	3.135	3.182	3.082	3.168	801,909	+0.03(+1.06%)
Nov 19, 2007	3.173	3.313	3.080	3.135	496,584	-0.06(-1.91%)
Nov 16, 2007	3.196	3.243	3.142	3.196	730,253	+0.02(+0.49%)
Nov 15, 2007	3.231	3.241	3.173	3.180	575,224	-0.05(-1.62%)
Nov 14, 2007	3.262	3.262	3.176	3.232	836,494	-0.00(-0.11%)
Nov 13, 2007	3.227	3.272	3.161	3.236	1,341,415	+0.05(+1.42%)
Nov 12, 2007	3.115	3.292	3.065	3.190	641,500	+0.08(+2.70%)
Nov 09, 2007	2.976	3.143	2.976	3.107	744,274	+0.08(+2.77%)
Nov 08, 2007	2.939	3.086	2.939	3.023	717,224	+0.10(+3.59%)
Nov 07, 2007	2.932	2.993	2.792	2.918	940,637	-0.12(-4.02%)
Nov 06, 2007	2.887	3.047	2.881	3.040	303,767	+0.14(+4.94%)
Nov 05, 2007	2.974	3.023	2.881	2.897	303,182	-0.12(-3.88%)
Nov 02, 2007	2.990	3.023	2.920	3.014	564,509	+0.04(+1.47%)
Nov 01, 2007	3.143	3.164	2.967	2.970	698,654	-0.22(-6.79%)
Oct 31, 2007	3.103	3.203	3.077	3.187	285,867	+0.10(+3.34%)
Oct 30, 2007	3.110	3.110	3.054	3.084	393,592	-0.02(-0.79%)
Oct 29, 2007	3.142	3.213	3.094	3.108	257,006	+0.00(+0.11%)
Oct 26, 2007	2.967	3.148	2.937	3.105	573,150	+0.18(+6.21%)
Oct 25, 2007	2.970	3.058	2.923	2.923	629,061	-0.05(-1.59%)
Oct 24, 2007	2.967	2.988	2.888	2.970	364,679	+0.00(+0.06%)
Oct 23, 2007	2.957	3.005	2.922	2.969	841,347	+0.03(+1.01%)
Oct 22, 2007	2.995	3.068	2.888	2.939	1,099,534	-0.09(-3.11%)
Oct 19, 2007	3.108	3.173	3.025	3.033	537,752	-0.13(-4.24%)
Oct 18, 2007	3.306	3.316	3.122	3.168	858,611	-0.15(-4.57%)
Oct 17, 2007	3.447	3.450	3.243	3.320	331,115	-0.09(-2.71%)
Oct 16, 2007	3.468	3.468	3.363	3.412	299,137	-0.06(-1.76%)
Oct 15, 2007	3.534	3.534	3.407	3.473	253,322	-0.06(-1.73%)
Oct 12, 2007	3.503	3.560	3.484	3.534	82,175	+0.03(+0.85%)
Oct 11, 2007	3.611	3.625	3.478	3.505	382,081	-0.08(-2.29%)
Oct 10, 2007	3.623	3.623	3.553	3.587	239,181	-0.04(-1.15%)
Oct 09, 2007	3.595	3.656	3.524	3.628	449,090	+0.06(+1.56%)
Oct 08, 2007	3.594	3.641	3.543	3.573	194,799	-0.04(-1.16%)
Oct 05, 2007	3.614	3.665	3.562	3.614	435,086	+0.02(+0.68%)
Oct 04, 2007	3.520	3.597	3.505	3.590	232,420	+0.08(+2.19%)
Oct 03, 2007	3.552	3.590	3.499	3.513	331,871	-0.05(-1.47%)
Oct 02, 2007	3.491	3.583	3.477	3.566	773,730	+0.08(+2.15%)

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.