Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	3.196	3.340	3.141	3.155	402,245	-0.04(-1.36%)
Apr 29, 2008	3.201	3.204	3.143	3.199	473,169	-0.01(-0.16%)
Apr 28, 2008	3.265	3.265	3.190	3.204	407,614	-0.07(-2.18%)
Apr 25, 2008	3.272	3.321	3.201	3.276	286,061	+0.02(+0.64%)
Apr 24, 2008	3.216	3.292	3.140	3.255	301,411	+0.05(+1.47%)
Apr 23, 2008	3.236	3.236	3.143	3.208	401,712	-0.01(-0.38%)
Apr 22, 2008	3.321	3.321	3.164	3.220	353,444	-0.12(-3.55%)
Apr 21, 2008	3.354	3.403	3.323	3.339	357,919	-0.04(-1.09%)
Apr 18, 2008	3.349	3.386	3.330	3.375	320,503	+0.09(+2.87%)
Apr 17, 2008	3.288	3.356	3.272	3.281	259,532	-0.02(-0.48%)
Apr 16, 2008	3.131	3.306	3.131	3.297	312,923	+0.20(+6.36%)
Apr 15, 2008	3.086	3.127	3.054	3.100	446,135	+0.03(+0.91%)
Apr 14, 2008	3.068	3.119	3.049	3.072	411,946	-0.00(-0.11%)
Apr 11, 2008	3.185	3.225	3.073	3.075	287,322	-0.15(-4.65%)
Apr 10, 2008	3.232	3.260	3.201	3.225	388,791	-0.01(-0.38%)
Apr 09, 2008	3.370	3.382	3.218	3.237	582,121	-0.13(-3.99%)
Apr 08, 2008	3.246	3.422	3.246	3.372	543,342	+0.11(+3.26%)
Apr 07, 2008	3.307	3.379	3.201	3.265	274,899	-0.07(-2.09%)
Apr 04, 2008	3.382	3.395	3.269	3.335	234,682	-0.05(-1.55%)
Apr 03, 2008	3.429	3.471	3.340	3.388	725,568	-0.09(-2.46%)
Apr 02, 2008	3.569	3.569	3.395	3.473	614,243	-0.10(-2.93%)
Apr 01, 2008	3.546	3.637	3.521	3.578	818,379	+0.08(+2.35%)
Mar 31, 2008	3.431	3.576	3.431	3.496	674,853	+0.08(+2.40%)
Mar 28, 2008	3.463	3.491	3.384	3.414	578,827	-0.04(-1.06%)
Mar 27, 2008	3.599	3.599	3.443	3.450	387,221	-0.13(-3.65%)
Mar 26, 2008	3.501	3.621	3.415	3.581	541,147	+0.07(+1.89%)
Mar 25, 2008	3.417	3.534	3.372	3.515	494,300	+0.10(+3.02%)
Mar 24, 2008	3.311	3.463	3.237	3.412	597,838	+0.12(+3.66%)
Mar 21, 2008	3.176	3.318	3.126	3.292	1,460,659	+0.00(+0.00%)
Mar 20, 2008	3.176	3.318	3.126	3.292	1,460,659	+0.16(+5.19%)
Mar 19, 2008	3.232	3.323	3.122	3.129	679,838	-0.08(-2.40%)
Mar 18, 2008	3.101	3.206	3.058	3.206	717,431	+0.19(+6.18%)
Mar 17, 2008	2.920	3.133	2.920	3.019	807,023	+0.02(+0.58%)
Mar 14, 2008	3.047	3.091	2.951	3.002	606,336	-0.02(-0.69%)
Mar 13, 2008	2.895	3.044	2.895	3.023	625,181	+0.09(+2.97%)
Mar 12, 2008	3.026	3.110	2.936	2.936	562,520	-0.16(-5.03%)
Mar 11, 2008	3.049	3.134	2.967	3.091	355,444	+0.13(+4.42%)
Mar 10, 2008	3.075	3.080	2.960	2.960	188,700	-0.10(-3.20%)
Mar 07, 2008	2.986	3.164	2.967	3.058	590,218	+0.05(+1.51%)
Mar 06, 2008	3.079	3.079	2.988	3.012	325,568	-0.08(-2.71%)
Mar 05, 2008	3.134	3.190	3.007	3.096	428,029	-0.02(-0.56%)
Mar 04, 2008	2.902	3.147	2.902	3.114	708,986	+0.18(+6.06%)
Mar 03, 2008	2.853	3.026	2.848	2.936	322,692	+0.05(+1.88%)
Feb 29, 2008	2.866	2.927	2.853	2.881	400,583	-0.01(-0.24%)
Feb 28, 2008	2.955	2.976	2.873	2.888	485,138	-0.09(-3.10%)
Feb 27, 2008	3.052	3.077	2.944	2.981	230,854	-0.11(-3.50%)
Feb 26, 2008	3.007	3.096	2.955	3.089	256,999	+0.06(+1.84%)
Feb 25, 2008	2.936	3.052	2.936	3.033	150,671	+0.10(+3.45%)
Feb 22, 2008	2.974	2.986	2.906	2.932	376,867	-0.03(-1.06%)
Feb 21, 2008	3.054	3.080	2.948	2.963	208,050	-0.08(-2.69%)
Feb 20, 2008	2.990	3.054	2.967	3.045	236,246	+0.03(+1.16%)
Feb 19, 2008	2.956	3.070	2.956	3.011	265,915	+0.09(+3.23%)
Feb 18, 2008	2.972	3.049	2.913	2.916	979,107	+0.00(+0.00%)
Feb 15, 2008	2.972	3.049	2.913	2.916	979,107	-0.08(-2.57%)
Feb 14, 2008	3.147	3.147	2.929	2.993	1,239,911	-0.15(-4.67%)
Feb 13, 2008	3.086	3.143	3.012	3.140	1,019,445	+0.09(+2.98%)
Feb 12, 2008	3.087	3.105	3.016	3.049	162,285	-0.02(-0.68%)
Feb 11, 2008	3.091	3.096	2.995	3.070	189,737	-0.01(-0.45%)
Feb 08, 2008	3.264	3.264	3.037	3.084	302,529	-0.19(-5.71%)
Feb 07, 2008	3.075	3.299	3.065	3.271	780,929	+0.18(+5.94%)
Feb 06, 2008	2.986	3.112	2.986	3.087	336,386	+0.13(+4.43%)
Feb 05, 2008	3.042	3.220	2.942	2.956	433,856	-0.15(-4.94%)
Feb 04, 2008	3.262	3.262	2.993	3.110	373,516	-0.14(-4.40%)

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.