Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	4.334	4.465	4.322	4.373	260,383	-0.03(-0.64%)
Jul 29, 2010	4.417	4.468	4.290	4.401	389,002	+0.03(+0.64%)
Jul 28, 2010	4.457	4.461	4.343	4.373	230,310	-0.10(-2.28%)
Jul 27, 2010	4.559	4.596	4.473	4.475	255,590	-0.08(-1.66%)
Jul 26, 2010	4.398	4.554	4.352	4.551	288,108	+0.18(+4.19%)
Jul 23, 2010	4.243	4.377	4.201	4.368	436,880	+0.09(+2.18%)
Jul 22, 2010	4.178	4.287	4.140	4.275	409,678	+0.17(+4.02%)
Jul 21, 2010	4.208	4.209	4.100	4.109	246,563	-0.06(-1.43%)
Jul 20, 2010	4.034	4.176	4.034	4.169	190,743	+0.08(+2.07%)
Jul 19, 2010	3.983	4.097	3.975	4.085	258,109	+0.07(+1.75%)
Jul 16, 2010	4.106	4.146	4.004	4.014	252,987	-0.13(-3.18%)
Jul 15, 2010	4.187	4.187	4.102	4.146	174,638	-0.05(-1.13%)
Jul 14, 2010	4.185	4.208	4.097	4.194	233,010	-0.01(-0.33%)
Jul 13, 2010	4.144	4.220	4.081	4.208	277,483	+0.13(+3.15%)
Jul 12, 2010	4.180	4.185	4.076	4.079	147,698	-0.13(-3.01%)
Jul 09, 2010	4.151	4.213	4.136	4.206	107,710	+0.04(+0.89%)
Jul 08, 2010	4.155	4.180	4.118	4.169	232,021	+0.06(+1.37%)
Jul 07, 2010	4.018	4.123	4.018	4.113	281,218	+0.09(+2.19%)
Jul 06, 2010	4.292	4.292	4.011	4.025	607,994	-0.22(-5.18%)
Jul 02, 2010	4.236	4.285	4.148	4.245	277,568	+0.05(+1.22%)
Jul 01, 2010	4.099	4.222	4.058	4.194	322,598	+0.09(+2.27%)
Jun 30, 2010	4.134	4.211	4.079	4.100	366,542	-0.02(-0.51%)
Jun 29, 2010	4.129	4.216	4.093	4.121	370,606	-0.10(-2.33%)
Jun 25, 2010	4.222	4.248	4.194	4.220	1,104,407	+0.03(+0.63%)
Jun 24, 2010	4.190	4.275	4.153	4.194	147,027	-0.03(-0.67%)
Jun 23, 2010	4.250	4.299	4.183	4.222	238,394	-0.04(-1.03%)
Jun 22, 2010	4.341	4.384	4.252	4.266	350,590	-0.08(-1.78%)
Jun 21, 2010	4.398	4.443	4.320	4.343	415,585	-0.02(-0.36%)
Jun 18, 2010	4.338	4.398	4.236	4.359	1,009,777	+0.05(+1.14%)
Jun 17, 2010	4.336	4.336	4.248	4.310	170,488	+0.01(+0.33%)
Jun 16, 2010	4.245	4.318	4.225	4.296	306,731	+0.01(+0.25%)
Jun 15, 2010	4.267	4.315	4.197	4.285	537,980	+0.05(+1.20%)
Jun 14, 2010	4.287	4.334	4.208	4.234	419,598	-0.00(-0.04%)
Jun 11, 2010	4.158	4.246	4.158	4.236	307,857	+0.02(+0.44%)
Jun 10, 2010	4.162	4.224	4.125	4.217	333,353	+0.12(+2.99%)
Jun 09, 2010	4.077	4.218	4.067	4.095	342,353	+0.07(+1.62%)
Jun 08, 2010	4.039	4.062	3.942	4.030	351,079	+0.03(+0.70%)
Jun 07, 2010	4.023	4.119	3.990	4.002	442,079	-0.01(-0.26%)
Jun 04, 2010	4.128	4.171	3.986	4.012	551,347	-0.22(-5.27%)
Jun 03, 2010	4.236	4.285	4.180	4.236	415,401	+0.02(+0.37%)
Jun 02, 2010	4.059	4.225	4.039	4.220	458,432	+0.18(+4.36%)
Jun 01, 2010	4.306	4.306	4.042	4.044	664,809	-0.26(-6.12%)
May 28, 2010	4.328	4.349	4.256	4.307	575,045	-0.02(-0.48%)
May 27, 2010	4.154	4.333	4.086	4.328	545,468	+0.27(+6.53%)
May 26, 2010	4.093	4.136	4.040	4.063	480,956	+0.00(+0.04%)
May 25, 2010	4.025	4.084	3.956	4.061	374,260	-0.02(-0.51%)
May 24, 2010	4.176	4.206	4.070	4.082	388,046	-0.11(-2.62%)
May 21, 2010	4.107	4.208	4.101	4.192	440,417	+0.04(+1.05%)
May 20, 2010	4.131	4.292	4.122	4.148	616,500	-0.16(-3.65%)
May 19, 2010	4.323	4.354	4.264	4.306	375,401	-0.02(-0.56%)
May 18, 2010	4.358	4.379	4.314	4.330	617,136	-0.01(-0.32%)
May 17, 2010	4.224	4.347	4.199	4.344	882,399	+0.13(+3.15%)
May 14, 2010	4.194	4.217	4.131	4.211	829,404	-0.01(-0.29%)
May 13, 2010	4.204	4.224	4.149	4.224	305,938	+0.01(+0.12%)
May 12, 2010	4.068	4.224	4.030	4.218	477,529	+0.14(+3.56%)
May 11, 2010	4.051	4.103	3.918	4.073	424,282	+0.06(+1.52%)
May 10, 2010	3.937	4.021	3.840	4.012	477,260	+0.25(+6.73%)
May 07, 2010	3.827	3.895	3.752	3.759	856,701	-0.09(-2.27%)
May 06, 2010	3.913	3.984	3.754	3.847	726,748	-0.09(-2.35%)
May 05, 2010	4.065	4.122	3.908	3.939	791,489	-0.16(-4.00%)
May 04, 2010	4.203	4.211	4.065	4.103	403,253	-0.17(-3.88%)

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.