Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	1.824	1.834	1.762	1.769	118,753	-0.05(-2.60%)
Sep 28, 2006	1.853	1.855	1.796	1.817	127,339	-0.03(-1.39%)
Sep 27, 2006	1.788	1.842	1.769	1.842	132,573	+0.04(+2.28%)
Sep 26, 2006	1.753	1.801	1.748	1.801	94,542	+0.04(+2.56%)
Sep 25, 2006	1.695	1.767	1.677	1.756	275,951	+0.07(+4.28%)
Sep 22, 2006	1.729	1.729	1.683	1.684	104,658	-0.06(-3.34%)
Sep 21, 2006	1.776	1.794	1.719	1.742	79,054	-0.04(-2.01%)
Sep 20, 2006	1.785	1.797	1.733	1.778	220,412	+0.01(+0.75%)
Sep 19, 2006	1.746	1.784	1.711	1.765	145,723	-0.00(-0.26%)
Sep 18, 2006	1.751	1.793	1.742	1.769	209,771	+0.01(+0.31%)
Sep 15, 2006	1.854	1.855	1.700	1.764	736,560	-0.08(-4.13%)
Sep 14, 2006	1.848	1.848	1.833	1.840	98,822	-0.02(-1.17%)
Sep 13, 2006	1.839	1.862	1.831	1.862	92,960	+0.03(+1.39%)
Sep 12, 2006	1.734	1.845	1.726	1.836	160,799	+0.11(+6.43%)
Sep 11, 2006	1.658	1.775	1.658	1.725	177,567	+0.06(+3.88%)
Sep 08, 2006	1.737	1.744	1.661	1.661	322,732	-0.08(-4.51%)
Sep 07, 2006	1.876	1.881	1.735	1.739	433,175	-0.15(-7.70%)
Sep 06, 2006	1.926	1.933	1.883	1.884	153,287	-0.06(-3.11%)
Sep 05, 2006	1.891	1.945	1.883	1.945	113,149	+0.07(+3.51%)
Sep 01, 2006	1.902	1.902	1.869	1.879	118,916	-0.01(-0.37%)
Aug 31, 2006	1.857	1.917	1.831	1.886	282,956	+0.05(+2.49%)
Aug 30, 2006	1.824	1.862	1.822	1.840	123,790	+0.04(+2.07%)
Aug 29, 2006	1.764	1.848	1.758	1.803	169,350	+0.02(+1.40%)
Aug 28, 2006	1.707	1.778	1.700	1.778	149,135	+0.07(+4.37%)
Aug 25, 2006	1.681	1.724	1.675	1.703	84,065	+0.01(+0.69%)
Aug 24, 2006	1.746	1.777	1.689	1.692	236,475	-0.05(-2.85%)
Aug 23, 2006	1.831	1.831	1.741	1.741	122,191	-0.07(-4.10%)
Aug 22, 2006	1.785	1.840	1.784	1.816	244,150	+0.03(+1.56%)
Aug 21, 2006	1.784	1.818	1.782	1.788	112,960	-0.01(-0.73%)
Aug 18, 2006	1.858	1.858	1.749	1.801	183,265	-0.04(-2.40%)
Aug 17, 2006	1.802	1.855	1.802	1.845	128,096	+0.03(+1.71%)
Aug 16, 2006	1.820	1.845	1.775	1.814	210,846	+0.01(+0.52%)
Aug 15, 2006	1.758	1.807	1.735	1.805	99,802	+0.07(+4.26%)
Aug 14, 2006	1.739	1.741	1.706	1.731	179,234	+0.01(+0.81%)
Aug 11, 2006	1.749	1.753	1.712	1.717	240,051	-0.03(-1.64%)
Aug 10, 2006	1.802	1.802	1.726	1.746	187,184	-0.07(-4.01%)
Aug 09, 2006	1.845	1.864	1.807	1.819	211,937	+0.01(+0.60%)
Aug 08, 2006	1.901	1.910	1.785	1.808	278,082	-0.07(-3.76%)
Aug 07, 2006	1.855	1.879	1.784	1.879	253,527	+0.00(+0.25%)
Aug 04, 2006	1.885	1.923	1.739	1.874	431,782	-0.02(-0.94%)
Aug 03, 2006	1.772	1.892	1.772	1.892	173,502	+0.09(+5.26%)
Aug 02, 2006	1.765	1.834	1.765	1.797	175,951	+0.05(+2.89%)
Aug 01, 2006	1.788	1.788	1.733	1.747	399,698	-0.07(-3.60%)
Jul 31, 2006	1.804	1.834	1.797	1.812	93,020	-0.04(-2.34%)
Jul 28, 2006	1.812	1.866	1.792	1.855	347,261	+0.06(+3.46%)
Jul 27, 2006	1.848	1.879	1.769	1.793	364,107	-0.03(-1.91%)
Jul 26, 2006	1.854	1.863	1.821	1.828	329,763	-0.05(-2.48%)
Jul 25, 2006	1.843	1.903	1.818	1.875	205,517	+0.03(+1.38%)
Jul 24, 2006	1.844	1.900	1.792	1.849	259,303	+0.02(+1.06%)
Jul 21, 2006	1.777	1.834	1.741	1.830	238,856	+0.04(+2.43%)
Jul 20, 2006	1.962	1.976	1.782	1.786	422,104	-0.18(-9.08%)
Jul 19, 2006	1.814	1.985	1.810	1.965	443,127	+0.14(+7.92%)
Jul 18, 2006	1.765	1.833	1.731	1.821	333,209	+0.08(+4.45%)
Jul 17, 2006	1.705	1.771	1.705	1.743	120,128	+0.02(+1.22%)
Jul 14, 2006	1.745	1.760	1.691	1.722	294,473	-0.04(-2.46%)
Jul 13, 2006	1.826	1.826	1.757	1.765	140,910	-0.08(-4.53%)
Jul 12, 2006	1.857	1.878	1.848	1.849	159,991	-0.02(-0.83%)
Jul 11, 2006	1.859	1.913	1.824	1.865	219,011	-0.01(-0.62%)
Jul 10, 2006	1.869	1.979	1.862	1.876	234,490	+0.01(+0.79%)
Jul 07, 2006	1.952	1.952	1.845	1.862	174,000	-0.11(-5.36%)
Jul 06, 2006	2.070	2.095	1.930	1.967	599,569	-0.11(-5.37%)
Jul 05, 2006	2.048	2.090	2.004	2.079	193,330	+0.03(+1.32%)

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.