Aaon Inc (NQ: AAON )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	4.315	4.392	4.195	4.208	226,779	-0.16(-3.67%)
Sep 29, 2011	4.323	4.422	4.211	4.369	133,917	+0.14(+3.28%)
Sep 28, 2011	4.513	4.590	4.230	4.230	177,627	-0.34(-7.37%)
Sep 27, 2011	4.542	4.774	4.355	4.566	232,655	+0.11(+2.52%)
Sep 26, 2011	4.315	4.470	4.246	4.454	189,686	+0.19(+4.38%)
Sep 23, 2011	4.029	4.353	4.029	4.267	301,586	+0.24(+5.90%)
Sep 22, 2011	4.029	4.256	3.984	4.029	358,522	-0.11(-2.71%)
Sep 21, 2011	4.240	4.307	4.125	4.141	284,232	-0.11(-2.52%)
Sep 20, 2011	4.433	4.526	4.243	4.248	232,584	-0.20(-4.56%)
Sep 19, 2011	4.572	4.572	4.354	4.451	148,124	-0.18(-3.98%)
Sep 16, 2011	4.729	5.013	4.612	4.636	826,835	-0.05(-0.97%)
Sep 15, 2011	4.484	4.705	4.371	4.681	289,344	+0.24(+5.42%)
Sep 14, 2011	4.465	4.542	4.350	4.441	196,382	+0.03(+0.61%)
Sep 13, 2011	4.337	4.438	4.256	4.414	148,360	+0.10(+2.42%)
Sep 12, 2011	4.163	4.326	4.163	4.310	180,898	+0.09(+2.22%)
Sep 09, 2011	4.403	4.588	4.147	4.216	258,827	-0.24(-5.28%)
Sep 08, 2011	4.569	4.609	4.427	4.451	158,843	-0.07(-1.59%)
Sep 07, 2011	4.329	4.545	4.329	4.524	283,674	+0.21(+4.83%)
Sep 06, 2011	4.160	4.331	4.155	4.315	274,740	+0.03(+0.81%)
Sep 02, 2011	4.457	4.590	4.275	4.280	270,676	-0.29(-6.26%)
Sep 01, 2011	4.665	4.740	4.494	4.566	327,743	-0.11(-2.40%)
Aug 31, 2011	4.684	4.751	4.604	4.679	299,966	+0.00(+0.06%)
Aug 30, 2011	4.612	4.703	4.467	4.676	147,114	+0.04(+0.86%)
Aug 29, 2011	4.465	4.646	4.372	4.636	197,463	+0.30(+6.97%)
Aug 26, 2011	4.211	4.382	4.195	4.334	227,389	+0.09(+2.01%)
Aug 25, 2011	4.385	4.465	4.235	4.248	200,914	-0.22(-5.02%)
Aug 24, 2011	4.278	4.497	4.254	4.473	273,719	+0.14(+3.14%)
Aug 23, 2011	4.248	4.353	4.152	4.337	545,896	+0.09(+2.08%)
Aug 22, 2011	4.385	4.500	4.224	4.248	457,335	-0.02(-0.56%)
Aug 19, 2011	4.326	4.470	4.256	4.272	439,557	-0.14(-3.21%)
Aug 18, 2011	4.796	4.826	4.409	4.414	788,428	-0.46(-9.48%)
Aug 17, 2011	5.109	5.186	4.871	4.876	379,069	-0.21(-4.20%)
Aug 16, 2011	5.125	5.213	5.077	5.090	332,485	-0.11(-2.11%)
Aug 15, 2011	5.098	5.232	5.098	5.200	254,093	+0.09(+1.78%)
Aug 12, 2011	5.309	5.325	5.082	5.109	185,150	-0.18(-3.39%)
Aug 11, 2011	4.994	5.413	4.919	5.288	435,145	+0.34(+6.97%)
Aug 10, 2011	5.079	5.296	4.911	4.943	442,903	-0.28(-5.27%)
Aug 09, 2011	5.186	5.309	4.822	5.218	534,534	+0.10(+2.04%)
Aug 08, 2011	5.085	5.256	4.852	5.114	869,931	-0.01(-0.26%)
Aug 05, 2011	5.010	5.413	4.796	5.127	604,367	+0.21(+4.24%)
Aug 04, 2011	5.918	5.918	4.850	4.919	693,729	-1.10(-18.32%)
Aug 03, 2011	5.934	6.119	5.873	6.023	348,642	+0.11(+1.85%)
Aug 02, 2011	6.052	6.127	5.905	5.913	246,308	-0.19(-3.07%)
Aug 01, 2011	6.121	6.145	5.977	6.100	202,003	+0.04(+0.66%)
Jul 29, 2011	5.841	6.100	5.817	6.060	196,673	+0.16(+2.76%)
Jul 28, 2011	5.870	6.334	5.699	5.897	168,499	+0.01(+0.18%)
Jul 27, 2011	5.961	6.108	5.868	5.886	229,118	-0.17(-2.82%)
Jul 26, 2011	6.204	6.226	6.039	6.057	155,520	-0.15(-2.49%)
Jul 25, 2011	6.252	6.383	6.202	6.212	140,265	-0.12(-1.90%)
Jul 22, 2011	6.349	6.413	6.271	6.332	119,703	-0.04(-0.59%)
Jul 21, 2011	6.359	6.474	6.170	6.370	128,625	+0.03(+0.46%)
Jul 20, 2011	6.354	6.370	6.152	6.340	85,597	-0.00(-0.04%)
Jul 19, 2011	6.252	6.365	6.132	6.343	159,973	+0.15(+2.42%)
Jul 18, 2011	6.266	6.290	6.143	6.194	151,190	-0.06(-1.02%)
Jul 15, 2011	6.279	6.338	6.196	6.258	145,789	-0.01(-0.17%)
Jul 14, 2011	6.335	6.405	6.252	6.268	239,650	-0.07(-1.05%)
Jul 13, 2011	6.116	6.357	6.116	6.335	310,475	+0.27(+4.45%)
Jul 12, 2011	6.009	6.127	6.009	6.065	165,030	+0.07(+1.11%)
Jul 11, 2011	6.084	6.084	5.957	5.998	228,306	-0.13(-2.05%)
Jul 08, 2011	6.121	6.196	6.095	6.124	160,613	-0.07(-1.12%)
Jul 07, 2011	6.095	6.258	6.073	6.194	133,536	+0.14(+2.25%)
Jul 06, 2011	5.953	6.071	5.953	6.057	109,224	+0.09(+1.48%)
Jul 05, 2011	5.950	5.974	5.857	5.969	170,614	+0.05(+0.77%)

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.