Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	5.759	5.840	5.722	5.828	191,724	+0.11(+1.92%)
Mar 30, 2011	5.580	5.730	5.447	5.718	163,317	+0.17(+3.13%)
Mar 29, 2011	5.405	5.587	5.405	5.544	102,788	+0.04(+0.64%)
Mar 28, 2011	5.511	5.543	5.490	5.509	95,884	+0.00(+0.03%)
Mar 25, 2011	5.502	5.601	5.474	5.507	168,787	+0.04(+0.71%)
Mar 24, 2011	5.513	5.521	5.438	5.468	107,406	-0.03(-0.52%)
Mar 23, 2011	5.557	5.592	5.486	5.497	177,142	-0.06(-1.08%)
Mar 22, 2011	5.511	5.603	5.468	5.557	184,255	+0.06(+1.03%)
Mar 21, 2011	5.504	5.543	5.438	5.500	170,549	+0.07(+1.24%)
Mar 18, 2011	5.208	5.436	5.208	5.433	600,797	+0.26(+5.11%)
Mar 17, 2011	5.197	5.288	5.162	5.169	245,574	+0.06(+1.14%)
Mar 16, 2011	5.057	5.190	5.017	5.110	252,134	+0.07(+1.30%)
Mar 15, 2011	4.962	5.096	4.962	5.045	281,371	-0.05(-0.94%)
Mar 14, 2011	5.022	5.128	5.004	5.093	306,978	+0.01(+0.24%)
Mar 11, 2011	5.233	5.275	4.972	5.080	509,513	-0.16(-2.98%)
Mar 10, 2011	5.413	5.491	5.229	5.236	376,719	-0.25(-4.52%)
Mar 09, 2011	5.502	5.580	5.456	5.484	210,794	-0.01(-0.13%)
Mar 08, 2011	5.288	5.495	5.288	5.491	172,474	+0.20(+3.82%)
Mar 07, 2011	5.420	5.422	5.242	5.289	337,671	-0.09(-1.58%)
Mar 04, 2011	5.376	5.428	5.335	5.374	333,764	-0.02(-0.30%)
Mar 03, 2011	5.477	5.504	5.367	5.390	350,819	-0.07(-1.20%)
Mar 02, 2011	5.429	5.553	5.403	5.456	304,426	+0.03(+0.49%)
Mar 01, 2011	5.433	5.513	5.367	5.429	889,863	-0.01(-0.16%)
Feb 28, 2011	5.481	5.583	5.381	5.438	324,201	+0.02(+0.46%)
Feb 25, 2011	5.351	5.490	5.304	5.413	371,492	+0.06(+1.13%)
Feb 24, 2011	5.330	5.459	5.321	5.353	271,966	+0.01(+0.13%)
Feb 23, 2011	5.234	5.399	5.234	5.346	303,337	-0.06(-1.05%)
Feb 22, 2011	5.406	5.491	5.383	5.403	146,257	-0.08(-1.39%)
Feb 18, 2011	5.436	5.544	5.300	5.479	224,771	+0.10(+1.78%)
Feb 17, 2011	5.325	5.405	5.245	5.383	304,674	+0.03(+0.53%)
Feb 16, 2011	5.311	5.376	5.243	5.355	239,545	+0.08(+1.55%)
Feb 15, 2011	5.132	5.312	5.132	5.273	679,232	+0.11(+2.09%)
Feb 14, 2011	5.096	5.198	5.034	5.165	129,953	+0.05(+1.00%)
Feb 11, 2011	4.880	5.130	4.870	5.114	296,811	+0.20(+4.11%)
Feb 10, 2011	4.862	4.926	4.820	4.912	144,925	+0.02(+0.51%)
Feb 09, 2011	4.857	4.909	4.848	4.887	109,902	+0.00(+0.00%)
Feb 08, 2011	4.806	4.887	4.770	4.887	71,152	+0.09(+1.88%)
Feb 07, 2011	4.769	4.813	4.748	4.797	267,179	+0.02(+0.45%)
Feb 04, 2011	4.742	4.813	4.689	4.776	132,855	+0.01(+0.30%)
Feb 03, 2011	4.723	4.836	4.696	4.762	65,163	-0.05(-1.10%)
Feb 02, 2011	4.889	4.916	4.766	4.815	70,379	-0.11(-2.16%)
Feb 01, 2011	4.802	4.921	4.781	4.921	203,963	+0.15(+3.16%)
Jan 31, 2011	4.742	4.822	4.708	4.770	211,172	+0.09(+1.85%)
Jan 28, 2011	4.962	4.962	4.652	4.684	228,164	-0.28(-5.61%)
Jan 27, 2011	4.953	4.995	4.880	4.962	99,729	+0.01(+0.25%)
Jan 26, 2011	4.770	4.956	4.724	4.949	411,618	+0.19(+3.98%)
Jan 25, 2011	4.772	4.784	4.707	4.760	100,146	-0.05(-0.96%)
Jan 24, 2011	4.740	4.866	4.740	4.806	125,511	+0.07(+1.57%)
Jan 21, 2011	4.871	4.871	4.721	4.731	185,751	-0.10(-2.13%)
Jan 20, 2011	4.740	4.939	4.696	4.834	447,449	+0.10(+2.13%)
Jan 19, 2011	4.910	4.910	4.726	4.733	233,770	-0.19(-3.85%)
Jan 18, 2011	4.900	4.946	4.853	4.923	101,101	-0.00(-0.07%)
Jan 14, 2011	4.909	4.932	4.862	4.926	335,441	+0.03(+0.54%)
Jan 13, 2011	4.871	4.900	4.818	4.900	185,497	+0.04(+0.80%)
Jan 12, 2011	4.862	4.926	4.836	4.861	243,452	+0.05(+0.99%)
Jan 11, 2011	4.809	4.868	4.728	4.813	242,018	+0.04(+0.74%)
Jan 10, 2011	4.700	4.777	4.653	4.777	290,279	+0.04(+0.78%)
Jan 07, 2011	4.948	4.948	4.698	4.740	299,244	-0.21(-4.19%)
Jan 06, 2011	4.992	5.002	4.916	4.948	179,942	-0.06(-1.13%)
Jan 05, 2011	4.978	5.050	4.903	5.004	398,273	+0.03(+0.53%)
Jan 04, 2011	5.160	5.160	4.955	4.978	110,799	-0.16(-3.14%)

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.