Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.550	5.730	5.517	5.708	176,710	+0.16(+2.86%)
Dec 28, 2012	5.405	5.613	5.383	5.550	598,469	+0.12(+2.27%)
Dec 27, 2012	5.500	5.540	5.377	5.427	285,681	-0.05(-1.00%)
Dec 26, 2012	5.520	5.525	5.454	5.481	311,650	-0.01(-0.20%)
Dec 24, 2012	5.530	5.530	5.413	5.492	274,127	-0.02(-0.35%)
Dec 21, 2012	5.470	5.539	5.462	5.511	1,414,805	-0.02(-0.30%)
Dec 20, 2012	5.552	5.574	5.479	5.528	648,221	-0.02(-0.44%)
Dec 19, 2012	5.610	5.714	5.511	5.552	1,365,744	-0.07(-1.26%)
Dec 18, 2012	5.626	5.667	5.597	5.623	280,153	-0.01(-0.24%)
Dec 17, 2012	5.610	5.675	5.596	5.637	374,532	+0.04(+0.78%)
Dec 14, 2012	5.544	5.632	5.520	5.593	111,785	+0.02(+0.29%)
Dec 13, 2012	5.591	5.651	5.555	5.577	265,075	-0.02(-0.44%)
Dec 12, 2012	5.697	5.733	5.562	5.602	302,865	-0.10(-1.73%)
Dec 11, 2012	5.708	5.741	5.656	5.700	252,714	+0.05(+0.87%)
Dec 10, 2012	5.733	5.733	5.582	5.651	231,486	-0.07(-1.20%)
Dec 07, 2012	5.801	5.872	5.689	5.719	124,318	-0.05(-0.81%)
Dec 06, 2012	5.760	5.856	5.640	5.766	223,509	-0.01(-0.19%)
Dec 05, 2012	5.771	5.881	5.751	5.777	380,645	-0.01(-0.14%)
Dec 04, 2012	5.881	5.941	5.716	5.785	785,830	+0.03(+0.48%)
Nov 30, 2012	5.881	5.922	5.716	5.757	281,315	-0.10(-1.64%)
Nov 29, 2012	5.820	5.960	5.812	5.853	785,128	+0.08(+1.42%)
Nov 28, 2012	5.668	5.798	5.582	5.771	404,450	+0.09(+1.62%)
Nov 27, 2012	5.552	5.690	5.552	5.679	348,840	+0.11(+1.89%)
Nov 26, 2012	5.484	5.582	5.468	5.574	136,230	+0.05(+0.98%)
Nov 23, 2012	5.514	5.560	5.460	5.520	42,205	+0.03(+0.49%)
Nov 21, 2012	5.468	5.509	5.403	5.493	93,585	+0.03(+0.54%)
Nov 20, 2012	5.260	5.512	5.219	5.463	424,203	+0.17(+3.27%)
Nov 19, 2012	5.222	5.352	5.114	5.290	248,555	+0.12(+2.25%)
Nov 16, 2012	5.087	5.217	5.011	5.173	425,068	+0.06(+1.11%)
Nov 15, 2012	5.141	5.382	5.084	5.117	281,598	-0.03(-0.63%)
Nov 14, 2012	5.263	5.263	5.146	5.149	129,474	-0.09(-1.70%)
Nov 13, 2012	5.271	5.290	5.198	5.238	120,452	+0.02(+0.36%)
Nov 12, 2012	5.165	5.495	5.165	5.219	227,970	+0.06(+1.15%)
Nov 09, 2012	5.292	5.428	5.141	5.160	222,231	-0.18(-3.29%)
Nov 08, 2012	5.417	5.544	5.295	5.336	408,995	-0.05(-1.00%)
Nov 07, 2012	5.509	5.539	5.349	5.390	220,930	-0.20(-3.63%)
Nov 06, 2012	5.628	5.690	5.552	5.593	171,898	+0.03(+0.53%)
Nov 05, 2012	5.487	5.676	5.487	5.563	90,619	+0.06(+1.08%)
Nov 02, 2012	5.693	5.693	5.503	5.503	93,895	-0.18(-3.14%)
Nov 01, 2012	5.663	5.693	5.622	5.682	170,389	+0.01(+0.14%)
Oct 31, 2012	5.587	5.763	5.544	5.674	274,406	+0.07(+1.21%)
Oct 26, 2012	5.490	5.606	5.606	5.606	211,878	+0.13(+2.42%)
Oct 25, 2012	5.503	5.547	5.398	5.474	89,887	+0.01(+0.10%)
Oct 24, 2012	5.525	5.544	5.393	5.468	84,828	-0.05(-0.83%)
Oct 23, 2012	5.347	5.539	5.333	5.514	163,682	+0.19(+3.61%)
Oct 19, 2012	5.225	5.344	5.195	5.322	188,039	+0.04(+0.77%)
Oct 18, 2012	5.271	5.352	5.252	5.282	124,331	+0.02(+0.31%)
Oct 17, 2012	5.230	5.355	5.179	5.265	177,049	+0.03(+0.57%)
Oct 16, 2012	5.149	5.265	5.079	5.236	387,666	+0.14(+2.65%)
Oct 15, 2012	5.003	5.111	4.960	5.100	281,923	+0.11(+2.28%)
Oct 12, 2012	5.098	5.136	4.963	4.987	151,439	-0.09(-1.86%)
Oct 11, 2012	5.230	5.230	5.071	5.082	111,781	-0.09(-1.73%)
Oct 10, 2012	5.138	5.211	5.128	5.171	85,664	+0.04(+0.84%)
Oct 09, 2012	5.282	5.282	5.117	5.128	217,909	-0.16(-3.07%)
Oct 08, 2012	5.274	5.374	5.274	5.290	27,473	-0.03(-0.56%)
Oct 05, 2012	5.219	5.401	5.214	5.320	212,099	+0.10(+1.97%)
Oct 04, 2012	5.252	5.263	5.130	5.217	91,869	-0.03(-0.57%)
Oct 03, 2012	5.209	5.271	5.138	5.247	210,214	+0.03(+0.57%)
Oct 02, 2012	5.282	5.320	5.173	5.217	121,879	-0.05(-0.98%)

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.