Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	1.265	1.343	1.264	1.312	83,609	-0.01(-0.70%)
Sep 27, 2002	1.357	1.357	1.243	1.322	73,914	-0.03(-2.01%)
Sep 26, 2002	1.336	1.356	1.269	1.349	70,476	+0.08(+6.10%)
Sep 25, 2002	1.288	1.327	1.226	1.271	247,528	-0.02(-1.86%)
Sep 24, 2002	1.250	1.378	1.249	1.295	177,954	+0.00(+0.24%)
Sep 23, 2002	1.245	1.292	1.243	1.292	130,640	+0.05(+4.13%)
Sep 20, 2002	1.205	1.250	1.195	1.241	44,176,976	+0.03(+2.89%)
Sep 19, 2002	1.231	1.237	1.202	1.206	140,094	-0.03(-2.81%)
Sep 18, 2002	1.229	1.249	1.229	1.241	232,917	+0.03(+2.50%)
Sep 17, 2002	1.254	1.278	1.211	1.211	162,432	-0.05(-4.06%)
Sep 16, 2002	1.311	1.319	1.253	1.262	221,744	-0.07(-5.13%)
Sep 13, 2002	1.338	1.338	1.303	1.330	258,701	-0.00(-0.35%)
Sep 12, 2002	1.345	1.345	1.303	1.335	70,476	+0.02(+1.83%)
Sep 11, 2002	1.303	1.340	1.291	1.311	75,633	+0.01(+0.60%)
Sep 10, 2002	1.293	1.303	1.253	1.303	79,931	+0.01(+0.78%)
Sep 09, 2002	1.274	1.301	1.254	1.293	100,558	+0.01(+1.15%)
Sep 06, 2002	1.276	1.303	1.250	1.278	197,593	+0.04(+3.32%)
Sep 05, 2002	1.280	1.322	1.233	1.237	208,852	-0.08(-6.18%)
Sep 04, 2002	1.292	1.319	1.282	1.319	47,271	+0.03(+2.66%)
Sep 03, 2002	1.396	1.396	1.284	1.285	133,218	-0.11(-8.00%)
Aug 30, 2002	1.400	1.416	1.376	1.396	126,342	-0.00(-0.28%)
Aug 29, 2002	1.309	1.416	1.295	1.400	445,207	+0.08(+6.36%)
Aug 28, 2002	1.396	1.402	1.298	1.316	464,975	-0.09(-6.24%)
Aug 27, 2002	1.417	1.419	1.404	1.404	223,463	-0.01(-0.93%)
Aug 26, 2002	1.387	1.418	1.378	1.417	129,780	+0.04(+2.64%)
Aug 23, 2002	1.396	1.401	1.373	1.381	167,597	-0.02(-1.38%)
Aug 22, 2002	1.371	1.400	1.357	1.400	158,573	+0.04(+3.20%)
Aug 21, 2002	1.346	1.381	1.291	1.357	251,825	+0.02(+1.63%)
Aug 20, 2002	1.319	1.346	1.288	1.335	577,566	+0.08(+6.23%)
Aug 16, 2002	1.317	1.319	1.226	1.257	13,837,535	-0.04(-3.28%)
Aug 15, 2002	1.318	1.326	1.279	1.299	148,689	-0.00(-0.12%)
Aug 14, 2002	1.264	1.319	1.218	1.301	342,930	+0.04(+3.14%)
Aug 13, 2002	1.295	1.326	1.261	1.261	325,740	-0.04(-2.93%)
Aug 12, 2002	1.249	1.311	1.249	1.299	67,898	+0.01(+0.90%)
Aug 07, 2002	1.311	1.311	1.260	1.288	229,479	-0.01(-0.90%)
Aug 06, 2002	1.280	1.318	1.280	1.299	122,904	+0.02(+1.58%)
Aug 05, 2002	1.261	1.280	1.260	1.279	48,990	-0.01(-0.60%)
Aug 02, 2002	1.310	1.326	1.272	1.287	119,466	-0.01(-0.95%)
Aug 01, 2002	1.311	1.312	1.245	1.299	122,045	-0.01(-0.54%)
Jul 31, 2002	1.334	1.334	1.296	1.306	71,336	-0.04(-3.22%)
Jul 30, 2002	1.379	1.379	1.323	1.350	178,770	-0.03(-1.97%)
Jul 29, 2002	1.395	1.395	1.326	1.377	230,768	-0.02(-1.28%)
Jul 26, 2002	1.222	1.395	1.222	1.395	118,607	+0.13(+10.37%)
Jul 25, 2002	1.329	1.329	1.195	1.264	293,940	-0.04(-3.32%)
Jul 24, 2002	1.195	1.321	1.195	1.307	340,351	+0.03(+2.62%)
Jul 23, 2002	1.241	1.285	1.241	1.274	372,152	-0.00(-0.18%)
Jul 22, 2002	1.187	1.276	1.180	1.276	434,893	+0.07(+5.58%)
Jul 19, 2002	1.229	1.243	1.179	1.208	351,524	-0.05(-4.24%)
Jul 17, 2002	1.264	1.271	1.203	1.262	246,669	-0.10(-7.08%)
Jul 12, 2002	1.357	1.371	1.322	1.358	308,551	+0.00(+0.06%)
Jul 11, 2002	1.340	1.372	1.256	1.357	342,930	-0.02(-1.30%)
Jul 10, 2002	1.412	1.412	1.371	1.375	266,437	-0.03(-2.42%)
Jul 09, 2002	1.419	1.419	1.409	1.409	259,561	-0.01(-0.66%)
Jul 08, 2002	1.423	1.423	1.419	1.419	602,491	-0.00(-0.27%)
Jul 05, 2002	1.426	1.426	1.393	1.423	60,163	+0.02(+1.49%)
Jul 04, 2002	1.260	1.423	1.260	1.402	601,631	+0.00(+0.00%)
Jul 03, 2002	1.260	1.423	1.260	1.402	601,631	-0.05(-3.32%)
Jul 02, 2002	1.388	1.450	1.350	1.450	497,635	+0.04(+2.69%)

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.