Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.083	9.195	9.026	9.091	269,303	-0.07(-0.78%)
May 30, 2013	9.354	9.354	9.111	9.163	207,531	-0.13(-1.44%)
May 29, 2013	9.409	9.589	9.256	9.297	196,333	-0.19(-1.99%)
May 28, 2013	9.357	9.871	9.340	9.485	442,920	+0.33(+3.62%)
May 24, 2013	8.996	9.217	8.914	9.154	0	+0.12(+1.30%)
May 23, 2013	8.998	9.215	8.996	9.037	0	-0.05(-0.54%)
May 22, 2013	8.927	9.193	8.927	9.086	234,423	+0.19(+2.18%)
May 21, 2013	8.826	9.004	8.821	8.892	0	+0.10(+1.09%)
May 20, 2013	8.668	8.843	8.624	8.796	0	+0.07(+0.85%)
May 17, 2013	8.495	8.736	8.476	8.722	0	+0.24(+2.87%)
May 16, 2013	8.399	8.555	8.350	8.479	184,944	+0.08(+0.94%)
May 15, 2013	8.249	8.465	8.224	8.399	0	+0.27(+3.33%)
May 13, 2013	8.233	8.233	8.066	8.129	0	-0.09(-1.10%)
May 10, 2013	8.323	8.386	8.208	8.219	0	-0.01(-0.07%)
May 09, 2013	7.770	8.320	7.768	8.224	0	+0.43(+5.47%)
May 08, 2013	7.817	7.874	7.740	7.798	0	-0.02(-0.21%)
May 07, 2013	7.718	7.866	7.675	7.814	0	+0.11(+1.46%)
May 06, 2013	7.743	7.743	7.645	7.702	0	-0.09(-1.16%)
May 03, 2013	7.628	7.858	7.628	7.792	0	+0.28(+3.68%)
May 02, 2013	7.519	7.535	7.494	7.516	0	+0.05(+0.70%)
May 01, 2013	7.762	7.807	7.415	7.464	357,669	-0.31(-3.94%)
Apr 30, 2013	7.702	7.790	7.650	7.770	0	+0.06(+0.78%)
Apr 29, 2013	7.746	7.822	7.686	7.710	124,635	-0.02(-0.25%)
Apr 26, 2013	7.770	7.787	7.647	7.729	299,038	-0.06(-0.74%)
Apr 25, 2013	7.694	7.790	7.623	7.787	315,656	+0.09(+1.17%)
Apr 24, 2013	7.710	7.743	7.576	7.697	168,195	+0.00(+0.04%)
Apr 23, 2013	7.500	7.743	7.489	7.694	141,618	+0.23(+3.04%)
Apr 22, 2013	7.494	7.494	7.352	7.467	299,228	-0.02(-0.22%)
Apr 19, 2013	7.396	7.543	7.379	7.483	259,932	+0.08(+1.11%)
Apr 18, 2013	7.494	7.568	7.377	7.401	176,695	-0.09(-1.24%)
Apr 17, 2013	7.543	7.593	7.418	7.494	357,738	-0.09(-1.19%)
Apr 16, 2013	7.522	7.620	7.494	7.584	244,872	+0.13(+1.69%)
Apr 15, 2013	7.653	7.705	7.385	7.459	454,214	-0.21(-2.78%)
Apr 12, 2013	7.571	7.702	7.546	7.672	238,660	+0.05(+0.61%)
Apr 11, 2013	7.631	7.683	7.581	7.625	190,340	+0.00(+0.00%)
Apr 10, 2013	7.439	7.672	7.398	7.625	271,800	+0.23(+3.11%)
Apr 09, 2013	7.508	7.508	7.396	7.396	292,271	-0.07(-0.99%)
Apr 08, 2013	7.439	7.486	7.351	7.470	205,670	+0.04(+0.55%)
Apr 05, 2013	7.385	7.450	7.357	7.429	242,824	-0.04(-0.59%)
Apr 04, 2013	7.412	7.475	7.388	7.472	189,547	+0.09(+1.26%)
Apr 03, 2013	7.295	7.464	7.295	7.379	614,654	+0.05(+0.75%)
Apr 02, 2013	7.549	7.579	7.248	7.325	306,628	-0.17(-2.26%)
Apr 01, 2013	7.522	7.620	7.456	7.494	264,524	-0.05(-0.69%)
Mar 28, 2013	7.538	7.729	7.461	7.546	445,527	+0.04(+0.51%)
Mar 27, 2013	7.420	7.568	7.374	7.508	213,959	+0.07(+0.92%)
Mar 26, 2013	7.519	7.582	7.390	7.439	259,683	-0.02(-0.26%)
Mar 25, 2013	7.522	7.631	7.431	7.459	274,641	+0.00(+0.04%)
Mar 22, 2013	7.431	7.513	7.407	7.456	108,756	+0.03(+0.44%)
Mar 21, 2013	7.404	7.524	7.369	7.423	375,950	-0.00(-0.04%)
Mar 20, 2013	7.185	7.456	7.174	7.426	602,121	+0.25(+3.43%)
Mar 19, 2013	7.180	7.207	7.163	7.180	258,396	-0.01(-0.08%)
Mar 18, 2013	7.150	7.226	7.147	7.185	430,310	+0.04(+0.50%)
Mar 15, 2013	7.139	7.229	7.111	7.150	484,498	+0.01(+0.11%)
Mar 14, 2013	6.972	7.166	6.720	7.141	899,046	+0.17(+2.39%)
Mar 13, 2013	6.819	7.016	6.816	6.974	214,204	+0.19(+2.74%)
Mar 12, 2013	6.865	6.879	6.750	6.789	253,844	-0.07(-1.04%)
Mar 11, 2013	6.819	6.892	6.799	6.860	214,171	+0.01(+0.16%)
Mar 08, 2013	6.892	6.931	6.824	6.849	290,432	+0.04(+0.52%)
Mar 07, 2013	6.772	6.827	6.702	6.813	225,673	+0.07(+1.10%)
Mar 06, 2013	6.769	6.769	6.682	6.739	142,781	+0.00(+0.00%)
Mar 05, 2013	6.665	6.801	6.641	6.739	192,442	+0.10(+1.44%)
Mar 04, 2013	6.564	6.663	6.507	6.644	223,260	-0.04(-0.65%)

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.