Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	3.510	3.560	3.417	3.443	262,500	-0.08(-2.18%)
Sep 27, 2007	3.559	3.590	3.475	3.520	341,239	-0.02(-0.44%)
Sep 26, 2007	3.447	3.595	3.421	3.536	408,490	+0.12(+3.47%)
Sep 25, 2007	3.559	3.592	3.403	3.417	250,055	-0.16(-4.49%)
Sep 24, 2007	3.644	3.723	3.525	3.578	382,884	-0.07(-2.01%)
Sep 21, 2007	3.648	3.710	3.625	3.651	593,071	+0.03(+0.97%)
Sep 20, 2007	3.583	3.639	3.529	3.616	386,104	-0.01(-0.34%)
Sep 19, 2007	3.566	3.700	3.496	3.628	458,489	+0.06(+1.66%)
Sep 18, 2007	3.304	3.574	3.234	3.569	406,886	+0.28(+8.55%)
Sep 17, 2007	3.271	3.363	3.218	3.288	489,235	+0.04(+1.24%)
Sep 14, 2007	3.316	3.316	3.211	3.248	516,079	-0.11(-3.37%)
Sep 13, 2007	3.417	3.445	3.318	3.361	292,513	-0.03(-0.93%)
Sep 12, 2007	3.408	3.466	3.386	3.393	268,282	-0.03(-0.92%)
Sep 11, 2007	3.407	3.429	3.382	3.424	267,892	+0.03(+0.82%)
Sep 10, 2007	3.546	3.555	3.332	3.396	572,959	-0.13(-3.71%)
Sep 07, 2007	3.555	3.574	3.494	3.527	327,425	-0.08(-2.32%)
Sep 06, 2007	3.630	3.675	3.578	3.611	281,999	+0.00(+0.00%)
Sep 05, 2007	3.874	3.874	3.543	3.611	913,042	-0.29(-7.34%)
Sep 04, 2007	3.658	3.901	3.635	3.897	518,245	+0.24(+6.64%)
Aug 31, 2007	3.607	3.682	3.518	3.655	250,009	+0.11(+3.00%)
Aug 30, 2007	3.517	3.618	3.517	3.548	171,774	-0.02(-0.44%)
Aug 29, 2007	3.491	3.569	3.449	3.564	339,698	+0.09(+2.72%)
Aug 28, 2007	3.628	3.635	3.454	3.470	337,687	-0.18(-4.93%)
Aug 27, 2007	3.585	3.700	3.513	3.649	297,527	+0.06(+1.80%)
Aug 24, 2007	3.508	3.602	3.505	3.585	346,889	+0.08(+2.14%)
Aug 23, 2007	3.770	3.770	3.478	3.510	1,001,086	-0.24(-6.29%)
Aug 22, 2007	3.693	3.796	3.653	3.745	310,493	+1.31(+53.92%)
Aug 21, 2007	2.387	2.469	2.373	2.433	190,158	+0.03(+1.13%)
Aug 20, 2007	2.486	2.486	2.385	2.406	422,139	-0.08(-3.06%)
Aug 17, 2007	2.534	2.543	2.423	2.482	489,101	+0.10(+4.23%)
Aug 16, 2007	2.348	2.420	2.287	2.381	969,976	+0.01(+0.46%)
Aug 15, 2007	2.356	2.455	2.356	2.370	463,927	-0.02(-0.65%)
Aug 14, 2007	2.465	2.489	2.385	2.386	514,275	-0.07(-3.03%)
Aug 13, 2007	2.500	2.609	2.455	2.460	461,537	-0.04(-1.55%)
Aug 10, 2007	2.480	2.554	2.334	2.499	857,102	-0.11(-4.14%)
Aug 09, 2007	2.588	2.704	2.546	2.607	1,648,892	-0.05(-2.04%)
Aug 08, 2007	2.707	2.716	2.539	2.661	1,522,378	-0.02(-0.58%)
Aug 07, 2007	2.592	2.692	2.525	2.677	1,377,427	+0.09(+3.39%)
Aug 06, 2007	2.515	2.591	2.490	2.589	1,179,697	+0.09(+3.60%)
Aug 03, 2007	2.491	2.618	2.464	2.499	683,505	-0.07(-2.57%)
Aug 02, 2007	2.497	2.565	2.405	2.565	909,048	+0.14(+5.72%)
Aug 01, 2007	2.300	2.436	2.290	2.426	832,383	+0.11(+4.58%)
Jul 31, 2007	2.373	2.456	2.298	2.320	497,910	-0.02(-0.96%)
Jul 30, 2007	2.259	2.398	2.255	2.343	525,981	+0.08(+3.67%)
Jul 27, 2007	2.336	2.390	2.260	2.260	514,996	-0.08(-3.29%)
Jul 26, 2007	2.362	2.447	2.286	2.336	905,653	-0.06(-2.49%)
Jul 25, 2007	2.468	2.498	2.332	2.396	745,911	-0.06(-2.28%)
Jul 24, 2007	2.524	2.531	2.446	2.452	565,473	-0.09(-3.60%)
Jul 23, 2007	2.546	2.574	2.524	2.543	338,529	+0.01(+0.21%)
Jul 20, 2007	2.671	2.672	2.523	2.538	717,489	-0.13(-5.05%)
Jul 19, 2007	2.660	2.719	2.647	2.673	531,584	+0.03(+1.29%)
Jul 18, 2007	2.628	2.672	2.582	2.639	379,423	+0.00(+0.00%)
Jul 17, 2007	2.633	2.688	2.630	2.639	322,887	+0.02(+0.65%)
Jul 16, 2007	2.650	2.658	2.591	2.622	874,549	+0.01(+0.54%)
Jul 13, 2007	2.567	2.651	2.526	2.608	1,028,034	+0.05(+1.91%)
Jul 12, 2007	2.545	2.559	2.475	2.559	874,093	+0.11(+4.66%)
Jul 11, 2007	2.433	2.445	2.405	2.445	234,610	+0.02(+0.86%)
Jul 10, 2007	2.467	2.471	2.409	2.424	222,603	-0.06(-2.31%)
Jul 09, 2007	2.502	2.502	2.471	2.481	375,942	-0.02(-0.81%)
Jul 06, 2007	2.482	2.509	2.451	2.502	460,987	+0.02(+0.72%)
Jul 05, 2007	2.477	2.488	2.443	2.484	636,707	-0.04(-1.69%)
Jul 03, 2007	2.509	2.556	2.505	2.526	228,843	+0.03(+1.05%)

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.