Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1.404	1.415	1.404	1.405	170,175	-0.00(-0.06%)
Aug 28, 2003	1.426	1.427	1.404	1.406	258,701	-0.02(-1.52%)
Aug 27, 2003	1.434	1.434	1.427	1.427	240,652	+0.00(+0.00%)
Aug 26, 2003	1.440	1.440	1.414	1.427	63,601	+0.01(+0.55%)
Aug 25, 2003	1.450	1.454	1.413	1.419	38,676	-0.02(-1.08%)
Aug 22, 2003	1.454	1.454	1.430	1.435	107,434	-0.01(-0.58%)
Aug 21, 2003	1.434	1.454	1.431	1.443	59,303	+0.01(+0.58%)
Aug 20, 2003	1.427	1.435	1.427	1.435	47,271	+0.00(+0.27%)
Aug 19, 2003	1.432	1.454	1.414	1.431	270,734	-0.02(-1.23%)
Aug 18, 2003	1.454	1.454	1.430	1.449	85,087	-0.00(-0.21%)
Aug 15, 2003	1.419	1.454	1.419	1.452	48,990	+0.04(+2.68%)
Aug 14, 2003	1.402	1.419	1.402	1.414	40,395	+0.02(+1.11%)
Aug 13, 2003	1.405	1.416	1.399	1.399	69,617	-0.01(-1.04%)
Aug 12, 2003	1.382	1.423	1.357	1.413	124,623	+0.02(+1.62%)
Aug 11, 2003	1.377	1.396	1.377	1.391	94,542	+0.01(+0.56%)
Aug 08, 2003	1.454	1.454	1.378	1.383	256,123	-0.01(-0.83%)
Aug 07, 2003	1.397	1.411	1.385	1.395	160,721	-0.01(-0.94%)
Aug 06, 2003	1.446	1.446	1.399	1.408	488,181	-0.04(-2.63%)
Aug 05, 2003	1.444	1.450	1.437	1.446	97,980	+0.02(+1.47%)
Aug 04, 2003	1.440	1.454	1.416	1.425	159,002	-0.00(-0.16%)
Aug 01, 2003	1.406	1.440	1.388	1.427	285,611	+0.04(+2.79%)
Jul 31, 2003	1.353	1.406	1.353	1.388	170,175	+0.02(+1.13%)
Jul 30, 2003	1.400	1.447	1.372	1.373	128,061	-0.03(-1.83%)
Jul 29, 2003	1.402	1.403	1.362	1.399	102,277	+0.00(+0.17%)
Jul 28, 2003	1.345	1.450	1.338	1.396	376,449	+0.05(+3.93%)
Jul 25, 2003	1.326	1.346	1.326	1.343	157,283	+0.01(+0.70%)
Jul 24, 2003	1.366	1.366	1.334	1.334	470,132	-0.03(-2.38%)
Jul 23, 2003	1.395	1.395	1.365	1.367	188,224	-0.03(-2.11%)
Jul 22, 2003	1.388	1.396	1.343	1.396	206,273	+0.00(+0.00%)
Jul 21, 2003	1.419	1.423	1.374	1.396	446,926	-0.01(-0.66%)
Jul 18, 2003	1.523	1.523	1.360	1.406	588,739	-0.12(-7.60%)
Jul 17, 2003	1.539	1.542	1.520	1.521	118,607	-0.02(-1.16%)
Jul 16, 2003	1.525	1.548	1.525	1.539	366,995	+0.01(+0.46%)
Jul 15, 2003	1.513	1.532	1.513	1.532	470,132	+0.01(+0.51%)
Jul 14, 2003	1.520	1.544	1.520	1.524	220,025	+0.02(+1.08%)
Jul 11, 2003	1.522	1.522	1.508	1.508	293,940	-0.00(-0.15%)
Jul 10, 2003	1.529	1.532	1.509	1.510	154,705	-0.01(-0.82%)
Jul 09, 2003	1.533	1.538	1.509	1.523	201,116	-0.00(-0.30%)
Jul 08, 2003	1.512	1.547	1.505	1.527	411,688	+0.04(+2.93%)
Jul 07, 2003	1.501	1.501	1.459	1.484	337,773	+0.02(+1.70%)
Jul 03, 2003	1.475	1.513	1.424	1.459	168,456	-0.02(-1.52%)
Jul 02, 2003	1.435	1.482	1.431	1.482	336,054	+0.05(+3.24%)
Jul 01, 2003	1.468	1.468	1.425	1.435	328,319	-0.00(-0.11%)
Jun 30, 2003	1.468	1.468	1.380	1.437	567,253	-0.00(-0.27%)
Jun 27, 2003	1.433	1.474	1.433	1.440	98,899	+0.01(+0.54%)
Jun 26, 2003	1.439	1.440	1.430	1.433	487,321	+0.00(+0.16%)
Jun 25, 2003	1.432	1.439	1.410	1.430	422,001	+0.01(+1.05%)
Jun 24, 2003	1.408	1.426	1.400	1.416	338,632	+0.02(+1.11%)
Jun 23, 2003	1.393	1.424	1.393	1.400	459,818	+0.01(+0.39%)
Jun 20, 2003	1.416	1.434	1.358	1.395	38,676	-0.01(-0.77%)
Jun 19, 2003	1.381	1.425	1.381	1.406	182,208	+0.02(+1.74%)
Jun 18, 2003	1.367	1.402	1.367	1.381	232,917	+0.01(+0.51%)
Jun 17, 2003	1.445	1.445	1.326	1.374	251,825	-0.08(-5.19%)
Jun 16, 2003	1.480	1.481	1.447	1.450	245,809	-0.04(-2.51%)
Jun 13, 2003	1.492	1.513	1.485	1.487	538,030	-0.01(-0.41%)
Jun 12, 2003	1.512	1.513	1.471	1.493	269,874	+0.03(+1.80%)
Jun 11, 2003	1.445	1.501	1.416	1.467	180,489	+0.02(+1.50%)
Jun 10, 2003	1.472	1.474	1.406	1.445	251,825	-0.01(-0.80%)
Jun 09, 2003	1.523	1.480	1.447	1.457	143,532	-0.07(-4.37%)
Jun 06, 2003	1.383	1.534	1.383	1.523	602,491	+0.11(+8.03%)
Jun 05, 2003	1.334	1.411	1.334	1.410	353,243	+0.05(+3.88%)
Jun 04, 2003	1.233	1.395	1.226	1.357	360,979	+0.18(+14.98%)
Jun 03, 2003	1.195	1.202	1.181	1.181	39,535	-0.01(-1.10%)

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.