Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	1.258	1.335	1.258	1.334	119,576	+0.07(+5.72%)
Oct 28, 2005	1.277	1.288	1.257	1.262	122,558	-0.01(-0.67%)
Oct 27, 2005	1.281	1.288	1.250	1.271	619,541	-0.03(-2.21%)
Oct 26, 2005	1.303	1.322	1.289	1.299	210,945	-0.02(-1.30%)
Oct 25, 2005	1.346	1.347	1.264	1.316	147,569	-0.07(-5.25%)
Oct 24, 2005	1.274	1.393	1.254	1.389	256,978	+0.08(+6.48%)
Oct 21, 2005	1.291	1.322	1.274	1.305	240,089	+0.00(+0.36%)
Oct 20, 2005	1.312	1.328	1.288	1.300	100,187	-0.02(-1.24%)
Oct 19, 2005	1.303	1.317	1.249	1.316	354,561	+0.01(+0.77%)
Oct 18, 2005	1.319	1.320	1.303	1.306	107,183	-0.02(-1.63%)
Oct 17, 2005	1.320	1.333	1.319	1.328	108,927	-0.01(-1.04%)
Oct 14, 2005	1.319	1.346	1.319	1.342	267,446	+0.01(+0.41%)
Oct 13, 2005	1.348	1.351	1.328	1.337	193,696	-0.01(-1.09%)
Oct 12, 2005	1.348	1.361	1.348	1.351	210,756	-0.00(-0.12%)
Oct 11, 2005	1.348	1.364	1.347	1.353	604,182	+0.02(+1.34%)
Oct 10, 2005	1.375	1.375	1.334	1.335	110,294	-0.04(-2.93%)
Oct 07, 2005	1.334	1.397	1.334	1.375	108,498	+0.04(+3.08%)
Oct 06, 2005	1.335	1.355	1.334	1.334	184,654	-0.01(-0.46%)
Oct 05, 2005	1.374	1.385	1.333	1.340	235,852	-0.05(-3.46%)
Oct 04, 2005	1.410	1.410	1.386	1.388	211,349	-0.02(-1.70%)
Oct 03, 2005	1.428	1.435	1.397	1.413	262,487	-0.01(-0.92%)
Sep 30, 2005	1.410	1.435	1.407	1.426	91,059	+0.01(+0.49%)
Sep 29, 2005	1.365	1.419	1.365	1.419	83,651	+0.02(+1.16%)
Sep 28, 2005	1.409	1.415	1.371	1.402	101,106	-0.02(-1.26%)
Sep 27, 2005	1.398	1.433	1.387	1.420	322,958	+0.02(+1.67%)
Sep 26, 2005	1.398	1.398	1.381	1.397	29,410	+0.01(+0.67%)
Sep 23, 2005	1.388	1.395	1.332	1.388	246,587	+0.03(+1.88%)
Sep 22, 2005	1.362	1.381	1.352	1.362	190,834	-0.01(-0.79%)
Sep 21, 2005	1.378	1.385	1.373	1.373	109,959	-0.01(-0.73%)
Sep 20, 2005	1.405	1.405	1.371	1.383	94,256	-0.01(-0.56%)
Sep 19, 2005	1.399	1.399	1.381	1.391	154,762	-0.01(-0.89%)
Sep 16, 2005	1.399	1.403	1.384	1.403	632,682	+0.02(+1.12%)
Sep 15, 2005	1.378	1.388	1.377	1.388	63,290	+0.01(+0.51%)
Sep 14, 2005	1.396	1.396	1.380	1.381	169,313	-0.01(-0.89%)
Sep 13, 2005	1.392	1.411	1.389	1.393	226,665	+0.00(+0.11%)
Sep 12, 2005	1.396	1.396	1.383	1.392	49,504	-0.00(-0.33%)
Sep 09, 2005	1.386	1.396	1.383	1.396	96,474	+0.01(+0.95%)
Sep 08, 2005	1.371	1.394	1.368	1.383	93,457	-0.00(-0.34%)
Sep 07, 2005	1.381	1.396	1.373	1.388	82,748	-0.01(-0.61%)
Sep 06, 2005	1.385	1.406	1.381	1.396	204,018	+0.00(+0.22%)
Sep 02, 2005	1.385	1.416	1.377	1.393	188,805	-0.02(-1.43%)
Sep 01, 2005	1.392	1.454	1.392	1.413	204,877	+0.01(+0.55%)
Aug 31, 2005	1.378	1.406	1.378	1.406	157,495	+0.01(+0.95%)
Aug 30, 2005	1.406	1.406	1.377	1.392	88,472	-0.00(-0.28%)
Aug 29, 2005	1.393	1.406	1.390	1.396	96,173	-0.01(-0.66%)
Aug 26, 2005	1.438	1.439	1.395	1.406	213,025	-0.02(-1.57%)
Aug 25, 2005	1.381	1.445	1.381	1.428	315,980	+0.06(+4.31%)
Aug 24, 2005	1.364	1.378	1.357	1.369	401,290	+0.01(+0.91%)
Aug 23, 2005	1.348	1.373	1.340	1.357	229,243	+0.01(+0.87%)
Aug 22, 2005	1.357	1.357	1.334	1.345	174,796	-0.01(-0.63%)
Aug 19, 2005	1.326	1.377	1.326	1.354	121,269	+0.01(+0.92%)
Aug 18, 2005	1.326	1.348	1.319	1.341	274,674	+0.01(+0.58%)
Aug 17, 2005	1.303	1.357	1.303	1.333	104,974	+0.02(+1.48%)
Aug 16, 2005	1.326	1.335	1.309	1.314	107,707	-0.03(-2.03%)
Aug 15, 2005	1.270	1.342	1.258	1.341	193,275	+0.08(+6.20%)
Aug 12, 2005	1.294	1.294	1.263	1.263	71,369	-0.04(-3.27%)
Aug 11, 2005	1.281	1.312	1.260	1.305	310,969	+0.02(+1.69%)
Aug 10, 2005	1.298	1.319	1.261	1.284	502,310	+0.00(+0.30%)
Aug 09, 2005	1.272	1.288	1.253	1.280	199,024	+0.00(+0.30%)
Aug 08, 2005	1.333	1.333	1.275	1.276	94,428	-0.03(-2.66%)
Aug 05, 2005	1.354	1.354	1.253	1.311	410,950	-0.04(-2.98%)
Aug 04, 2005	1.342	1.365	1.328	1.351	638,303	+0.00(+0.35%)
Aug 03, 2005	1.342	1.349	1.303	1.347	1,262,975	+0.03(+2.12%)
Aug 02, 2005	1.317	1.347	1.210	1.319	3,023,792	-0.17(-11.37%)