Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	1.504	1.516	1.377	1.456	4,536,225	-0.02(-1.21%)
Jun 27, 2002	1.488	1.489	1.437	1.474	507,940	+0.00(+0.11%)
Jun 26, 2002	1.475	1.489	1.404	1.472	415,978	-0.00(-0.16%)
Jun 25, 2002	1.423	1.491	1.416	1.475	490,751	-0.11(-7.08%)
Jun 21, 2002	1.580	1.597	1.567	1.587	138,372	+0.01(+0.64%)
Jun 20, 2002	1.551	1.599	1.523	1.577	132,356	+0.04(+2.42%)
Jun 19, 2002	1.567	1.577	1.524	1.540	264,713	-0.02(-1.05%)
Jun 18, 2002	1.549	1.586	1.499	1.556	474,421	+0.04(+2.61%)
Jun 17, 2002	1.520	1.540	1.513	1.516	193,378	+0.03(+1.72%)
Jun 14, 2002	1.485	1.528	1.474	1.491	383,318	+0.02(+1.69%)
Jun 12, 2002	1.516	1.516	1.428	1.466	257,837	-0.09(-5.64%)
Jun 11, 2002	1.552	1.591	1.532	1.554	189,940	+0.02(+1.26%)
Jun 10, 2002	1.588	1.606	1.520	1.534	201,972	-0.02(-1.12%)
Jun 07, 2002	1.471	1.567	1.400	1.552	221,740	+0.09(+5.95%)
Jun 06, 2002	1.451	1.464	1.412	1.464	252,680	+0.03(+1.78%)
Jun 05, 2002	2.163	1.461	1.439	1.439	60,162	-0.17(-10.53%)
May 28, 2002	1.577	1.634	1.530	1.608	324,875	+0.06(+4.08%)
May 27, 2002	1.551	1.551	1.518	1.545	67,037	+0.00(+0.00%)
May 24, 2002	1.551	1.551	1.518	1.545	67,037	+0.03(+1.84%)
May 23, 2002	1.546	1.546	1.500	1.517	476,999	-0.01(-0.91%)
May 22, 2002	1.517	1.546	1.517	1.531	199,824	-0.00(-0.10%)
May 21, 2002	1.557	1.603	1.513	1.533	251,391	-0.03(-2.18%)
May 20, 2002	1.655	1.655	1.557	1.567	161,148	-0.06(-3.50%)
May 17, 2002	1.651	1.657	1.624	1.624	275,886	+0.01(+0.64%)
May 16, 2002	1.601	1.612	1.585	1.613	223,029	+0.03(+1.79%)
May 15, 2002	1.619	1.622	1.578	1.585	248,813	-0.03(-1.67%)
May 14, 2002	1.517	1.619	1.517	1.612	195,956	+0.10(+6.42%)
May 13, 2002	1.498	1.528	1.498	1.515	177,908	+0.01(+0.83%)
May 10, 2002	1.494	1.515	1.494	1.502	32,229	-0.02(-1.02%)
May 09, 2002	1.516	1.538	1.489	1.518	403,516	-0.01(-0.34%)
May 08, 2002	1.562	1.601	1.516	1.523	300,380	-0.06(-3.82%)
May 07, 2002	1.542	1.586	1.542	1.583	168,883	+0.04(+2.75%)
May 06, 2002	1.657	1.657	1.541	1.541	522,121	-0.12(-7.02%)
May 03, 2002	1.605	1.696	1.603	1.657	259,126	-0.01(-0.62%)
May 02, 2002	1.636	1.670	1.610	1.668	176,618	+0.05(+2.87%)
May 01, 2002	1.627	1.627	1.562	1.621	148,256	-0.01(-0.47%)
Apr 30, 2002	1.547	1.629	1.547	1.629	385,467	+0.08(+5.31%)
Apr 29, 2002	1.551	1.557	1.487	1.547	319,718	-0.00(-0.30%)
Apr 26, 2002	1.706	1.706	1.485	1.551	738,705	-0.12(-7.15%)
Apr 25, 2002	1.621	1.716	1.617	1.671	438,324	+0.01(+0.40%)
Apr 24, 2002	1.577	1.680	1.541	1.664	388,045	+0.09(+6.03%)
Apr 23, 2002	1.474	1.575	1.474	1.569	399,648	+0.02(+1.17%)
Apr 22, 2002	1.473	1.551	1.448	1.551	408,672	+0.07(+4.82%)
Apr 19, 2002	1.497	1.523	1.443	1.480	638,148	+0.03(+2.21%)
Apr 18, 2002	1.417	1.448	1.409	1.448	907,588	+0.02(+1.74%)
Apr 17, 2002	1.463	1.471	1.423	1.423	1,013,302	-0.01(-0.83%)
Apr 16, 2002	1.409	1.462	1.399	1.435	1,058,423	+0.04(+3.16%)
Apr 15, 2002	1.326	1.409	1.326	1.391	609,786	+0.06(+4.47%)
Apr 12, 2002	1.298	1.339	1.296	1.332	257,837	+0.02(+1.34%)
Apr 11, 2002	1.372	1.372	1.311	1.314	230,764	-0.05(-3.57%)
Apr 10, 2002	1.335	1.363	1.334	1.363	480,867	+0.02(+1.35%)
Apr 09, 2002	1.373	1.373	1.335	1.345	250,102	-0.03(-2.07%)
Apr 08, 2002	1.375	1.375	1.345	1.373	94,110	-0.00(-0.19%)
Apr 05, 2002	1.376	1.376	1.345	1.376	250,102	+0.02(+1.68%)
Apr 04, 2002	1.362	1.365	1.353	1.353	150,835	-0.01(-0.53%)
Apr 03, 2002	1.374	1.375	1.345	1.360	493,759	-0.01(-1.02%)
Apr 02, 2002	1.370	1.383	1.350	1.374	284,910	-0.01(-0.67%)

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.