Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	1.554	1.584	1.535	1.573	66,179	-0.01(-0.83%)
Mar 30, 2004	1.590	1.590	1.562	1.586	42,973	-0.00(-0.24%)
Mar 29, 2004	1.585	1.590	1.513	1.590	154,705	+0.04(+2.35%)
Mar 26, 2004	1.540	1.584	1.540	1.554	62,741	-0.00(-0.30%)
Mar 25, 2004	1.545	1.558	1.523	1.558	262,139	+0.03(+2.29%)
Mar 24, 2004	1.555	1.555	1.500	1.523	36,957	-0.01(-0.86%)
Mar 23, 2004	1.537	1.537	1.443	1.537	112,591	-0.00(-0.05%)
Mar 22, 2004	1.523	1.543	1.513	1.537	213,149	-0.01(-0.75%)
Mar 19, 2004	1.557	1.584	1.542	1.549	292,221	-0.01(-0.50%)
Mar 18, 2004	1.566	1.582	1.555	1.557	33,519	-0.00(-0.20%)
Mar 17, 2004	1.558	1.591	1.526	1.560	308,551	+0.00(+0.10%)
Mar 16, 2004	1.569	1.585	1.558	1.558	151,267	-0.00(-0.25%)
Mar 15, 2004	1.573	1.575	1.559	1.562	128,921	-0.02(-1.42%)
Mar 12, 2004	1.563	1.590	1.560	1.585	99,699	+0.02(+1.34%)
Mar 11, 2004	1.565	1.585	1.557	1.564	119,466	+0.00(+0.10%)
Mar 10, 2004	1.575	1.575	1.557	1.562	149,548	-0.01(-0.59%)
Mar 09, 2004	1.575	1.586	1.558	1.572	129,780	+0.01(+0.95%)
Mar 08, 2004	1.568	1.572	1.557	1.557	87,666	-0.00(-0.25%)
Mar 05, 2004	1.573	1.581	1.557	1.561	120,326	-0.00(-0.30%)
Mar 04, 2004	1.564	1.571	1.558	1.565	17,189	+0.01(+0.59%)
Mar 03, 2004	1.559	1.568	1.554	1.556	90,244	-0.03(-1.76%)
Mar 02, 2004	1.565	1.585	1.562	1.584	71,336	+0.02(+1.49%)
Mar 01, 2004	1.569	1.594	1.560	1.561	55,006	+0.01(+0.50%)
Feb 27, 2004	1.540	1.557	1.537	1.553	553,501	+0.00(+0.10%)
Feb 26, 2004	1.534	1.551	1.532	1.551	156,424	+0.02(+1.11%)
Feb 25, 2004	1.533	1.538	1.531	1.534	118,607	-0.00(-0.25%)
Feb 24, 2004	1.551	1.551	1.533	1.538	89,385	+0.00(+0.00%)
Feb 23, 2004	1.513	1.546	1.513	1.538	138,375	+0.00(+0.30%)
Feb 20, 2004	1.530	1.557	1.487	1.534	121,185	-0.00(-0.16%)
Feb 19, 2004	1.497	1.567	1.497	1.536	198,538	+0.04(+2.70%)
Feb 18, 2004	1.487	1.502	1.476	1.495	33,519	+0.03(+1.90%)
Feb 17, 2004	1.493	1.514	1.454	1.468	102,277	-0.04(-2.88%)
Feb 13, 2004	1.524	1.524	1.500	1.511	149,548	-0.01(-0.71%)
Feb 12, 2004	1.381	1.531	1.381	1.522	252,685	+0.13(+9.00%)
Feb 11, 2004	1.460	1.460	1.340	1.396	1,640,736	-0.11(-7.46%)
Feb 10, 2004	1.520	1.520	1.470	1.509	195,960	+0.00(+0.05%)
Feb 09, 2004	1.544	1.544	1.467	1.508	96,261	+0.02(+1.67%)
Feb 06, 2004	1.467	1.489	1.458	1.483	35,238	+0.03(+2.25%)
Feb 05, 2004	1.474	1.478	1.450	1.450	88,525	+0.00(+0.00%)
Feb 04, 2004	1.468	1.479	1.439	1.450	244,950	-0.02(-1.16%)
Feb 03, 2004	1.419	1.496	1.419	1.468	333,476	-0.03(-1.97%)
Feb 02, 2004	1.456	1.510	1.450	1.497	330,038	+0.02(+1.37%)
Jan 30, 2004	1.483	1.527	1.474	1.477	75,633	+0.00(+0.00%)
Jan 29, 2004	1.649	1.649	1.475	1.477	298,237	-0.15(-8.99%)
Jan 28, 2004	1.570	1.659	1.570	1.623	121,185	-0.03(-1.69%)
Jan 27, 2004	1.613	1.686	1.613	1.651	60,163	+0.01(+0.66%)
Jan 26, 2004	1.706	1.706	1.627	1.640	162,440	-0.02(-1.08%)
Jan 23, 2004	1.611	1.672	1.611	1.658	119,466	+0.03(+2.15%)
Jan 22, 2004	1.709	1.733	1.614	1.623	258,701	-0.08(-4.91%)
Jan 21, 2004	1.688	1.740	1.688	1.706	1,041,682	-0.03(-1.79%)
Jan 20, 2004	1.642	1.737	1.642	1.737	210,571	+0.03(+1.68%)
Jan 16, 2004	1.617	1.710	1.617	1.709	550,063	+0.04(+2.23%)
Jan 15, 2004	1.582	1.672	1.554	1.672	346,436	+0.09(+5.59%)
Jan 14, 2004	1.516	1.604	1.508	1.583	463,239	+0.07(+4.67%)
Jan 13, 2004	1.493	1.513	1.493	1.513	694,059	+0.00(+0.00%)
Jan 12, 2004	1.532	1.532	1.504	1.513	135,642	-0.01(-0.66%)
Jan 09, 2004	1.468	1.551	1.468	1.523	387,236	+0.03(+2.19%)
Jan 08, 2004	1.461	1.512	1.461	1.490	227,571	+0.00(+0.10%)
Jan 07, 2004	1.467	1.497	1.467	1.488	41,469	-0.01(-0.52%)
Jan 06, 2004	1.444	1.496	1.444	1.496	195,960	+0.02(+1.42%)
Jan 05, 2004	1.450	1.490	1.450	1.475	93,682	+0.01(+0.48%)

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.