Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	1.947	1.947	1.902	1.918	306,955	-0.04(-1.87%)
Apr 27, 2007	2.046	2.046	1.951	1.955	133,972	-0.10(-4.87%)
Apr 26, 2007	2.048	2.070	2.014	2.055	191,195	+0.00(+0.08%)
Apr 25, 2007	2.005	2.068	1.980	2.053	150,482	+0.04(+2.24%)
Apr 24, 2007	1.941	2.011	1.930	2.008	236,686	+0.07(+3.52%)
Apr 23, 2007	1.911	1.961	1.911	1.940	183,468	-0.01(-0.36%)
Apr 20, 2007	1.955	1.973	1.944	1.947	162,016	+0.03(+1.58%)
Apr 19, 2007	1.970	1.970	1.913	1.917	287,738	-0.07(-3.36%)
Apr 18, 2007	1.990	2.025	1.948	1.983	246,553	-0.01(-0.54%)
Apr 17, 2007	1.945	2.009	1.945	1.994	231,237	+0.06(+2.84%)
Apr 16, 2007	1.953	1.956	1.938	1.939	129,168	+0.00(+0.00%)
Apr 13, 2007	1.970	1.970	1.897	1.939	351,974	-0.04(-1.92%)
Apr 12, 2007	1.947	1.977	1.923	1.977	182,127	+0.03(+1.47%)
Apr 11, 2007	2.014	2.014	1.937	1.949	281,893	-0.06(-3.01%)
Apr 10, 2007	2.020	2.031	2.009	2.009	509,590	-0.00(-0.15%)
Apr 09, 2007	1.991	2.013	1.963	2.012	644,491	+0.02(+0.85%)
Apr 05, 2007	2.032	2.032	1.994	1.995	86,702	-0.02(-0.85%)
Apr 04, 2007	1.990	2.013	1.986	2.012	78,829	+0.02(+1.25%)
Apr 03, 2007	2.021	2.021	1.978	1.987	148,909	-0.03(-1.27%)
Apr 02, 2007	2.024	2.024	1.990	2.013	132,588	-0.01(-0.69%)
Mar 30, 2007	1.994	2.062	1.989	2.027	267,369	+0.04(+2.07%)
Mar 29, 2007	2.002	2.002	1.952	1.986	366,327	+0.00(+0.04%)
Mar 28, 2007	2.025	2.025	1.959	1.985	671,736	-0.04(-1.95%)
Mar 27, 2007	2.056	2.086	2.024	2.025	102,971	-0.04(-1.88%)
Mar 26, 2007	2.090	2.114	2.062	2.063	101,261	-0.02(-0.89%)
Mar 23, 2007	2.133	2.133	2.076	2.082	222,625	-0.06(-2.75%)
Mar 22, 2007	2.101	2.146	2.101	2.141	195,973	+0.05(+2.30%)
Mar 21, 2007	2.105	2.131	2.082	2.093	208,564	-0.01(-0.26%)
Mar 20, 2007	2.091	2.114	2.080	2.098	141,475	+0.01(+0.67%)
Mar 19, 2007	2.084	2.130	2.064	2.084	278,946	+0.01(+0.45%)
Mar 16, 2007	2.187	2.187	2.074	2.075	607,121	-0.12(-5.38%)
Mar 15, 2007	2.156	2.237	2.156	2.193	511,687	+0.03(+1.33%)
Mar 14, 2007	1.969	2.164	1.939	2.164	358,832	+0.25(+13.00%)
Mar 13, 2007	2.020	2.038	1.904	1.915	381,745	-0.10(-5.18%)
Mar 12, 2007	2.052	2.058	2.020	2.020	148,385	-0.02(-1.14%)
Mar 09, 2007	2.028	2.072	2.025	2.043	136,078	+0.02(+1.11%)
Mar 08, 2007	2.038	2.083	1.992	2.021	201,053	+0.00(+0.15%)
Mar 07, 2007	2.035	2.091	1.977	2.018	203,150	-0.02(-1.10%)
Mar 06, 2007	2.026	2.044	2.017	2.040	223,184	+0.04(+2.18%)
Mar 05, 2007	2.094	2.094	1.997	1.997	552,795	-0.11(-5.30%)
Mar 02, 2007	2.128	2.128	2.105	2.108	428,070	-0.03(-1.34%)
Mar 01, 2007	2.135	2.153	2.120	2.137	398,075	-0.02(-0.79%)
Feb 28, 2007	2.148	2.154	2.102	2.154	438,925	+0.00(+0.07%)
Feb 27, 2007	2.181	2.234	2.153	2.153	400,593	-0.05(-2.18%)
Feb 26, 2007	2.215	2.215	2.186	2.201	155,244	+0.00(+0.11%)
Feb 23, 2007	2.215	2.215	2.186	2.198	207,748	-0.03(-1.29%)
Feb 22, 2007	2.256	2.271	2.200	2.227	367,736	-0.02(-0.97%)
Feb 21, 2007	2.269	2.273	2.230	2.249	373,744	-0.04(-1.73%)
Feb 20, 2007	2.201	2.304	2.176	2.288	452,419	+0.09(+3.91%)
Feb 16, 2007	2.215	2.218	2.187	2.202	110,105	+0.00(+0.04%)
Feb 15, 2007	2.208	2.208	2.180	2.201	201,800	+0.00(+0.11%)
Feb 14, 2007	2.201	2.206	2.172	2.199	527,020	+0.01(+0.32%)
Feb 13, 2007	2.166	2.211	2.164	2.192	853,623	+0.03(+1.22%)
Feb 12, 2007	2.164	2.168	2.141	2.166	208,014	+0.00(+0.22%)
Feb 09, 2007	2.162	2.167	2.140	2.161	122,825	-0.01(-0.29%)
Feb 08, 2007	2.141	2.167	2.115	2.167	114,351	+0.03(+1.27%)
Feb 07, 2007	2.153	2.153	2.106	2.140	48,946	-0.01(-0.47%)
Feb 06, 2007	2.125	2.151	2.108	2.150	82,198	+0.03(+1.61%)
Feb 05, 2007	2.156	2.156	2.107	2.116	128,248	-0.04(-1.87%)
Feb 02, 2007	2.165	2.168	2.145	2.156	128,025	-0.01(-0.29%)

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.