Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	12.75	12.82	12.63	12.71	0	+0.08(+0.62%)
Nov 27, 2013	12.55	12.76	12.54	12.63	0	+0.13(+1.06%)
Nov 26, 2013	11.93	12.51	11.41	12.50	0	+0.54(+4.55%)
Nov 25, 2013	12.07	12.30	11.94	11.95	277,487	-0.12(-0.96%)
Nov 22, 2013	11.98	12.15	11.84	12.07	0	+0.13(+1.07%)
Nov 21, 2013	11.73	11.95	11.69	11.94	191,286	+0.30(+2.62%)
Nov 20, 2013	11.36	11.65	11.36	11.64	0	+0.32(+2.84%)
Nov 19, 2013	11.28	11.65	11.22	11.31	243,148	+0.01(+0.07%)
Nov 18, 2013	11.47	11.63	11.24	11.31	0	-0.13(-1.15%)
Nov 15, 2013	11.31	11.67	11.27	11.44	0	+0.12(+1.02%)
Nov 14, 2013	11.13	11.48	11.05	11.32	135,590	+0.16(+1.40%)
Nov 13, 2013	11.01	11.20	10.97	11.17	143,272	+0.06(+0.52%)
Nov 12, 2013	11.02	11.17	10.74	11.11	0	+0.09(+0.78%)
Nov 11, 2013	10.73	11.23	10.72	11.02	0	+0.24(+2.25%)
Nov 08, 2013	10.80	11.40	10.70	10.78	0	+0.01(+0.08%)
Nov 07, 2013	11.89	11.89	10.75	10.77	334,510	-1.06(-8.94%)
Nov 06, 2013	11.84	11.96	11.68	11.83	194,892	+0.05(+0.42%)
Nov 05, 2013	11.21	11.87	11.14	11.78	0	+0.54(+4.76%)
Nov 04, 2013	11.23	11.31	11.15	11.24	225,015	+0.09(+0.81%)
Nov 01, 2013	11.10	11.24	10.76	11.15	0	+0.04(+0.33%)
Oct 31, 2013	11.18	11.41	11.11	11.12	0	-0.14(-1.21%)
Oct 30, 2013	11.47	11.47	11.14	11.25	167,567	-0.18(-1.55%)
Oct 29, 2013	11.34	11.57	11.27	11.43	0	+0.10(+0.87%)
Oct 28, 2013	11.80	11.99	11.24	11.33	0	-0.50(-4.21%)
Oct 25, 2013	11.68	11.91	11.57	11.83	0	+0.21(+1.77%)
Oct 24, 2013	11.35	11.70	11.31	11.62	129,773	+0.27(+2.39%)
Oct 23, 2013	11.15	11.38	10.91	11.35	0	+0.12(+1.06%)
Oct 22, 2013	11.22	11.28	11.13	11.23	240,811	+0.05(+0.48%)
Oct 21, 2013	11.23	11.29	11.16	11.18	149,074	-0.04(-0.33%)
Oct 18, 2013	11.28	11.28	10.99	11.22	223,844	+0.00(+0.04%)
Oct 17, 2013	10.96	11.26	10.91	11.21	256,118	+0.23(+2.06%)
Oct 16, 2013	11.19	11.25	10.89	10.98	219,308	-0.13(-1.18%)
Oct 15, 2013	11.03	11.19	10.89	11.12	134,290	+0.07(+0.60%)
Oct 14, 2013	10.91	11.15	10.74	11.05	138,530	+0.05(+0.45%)
Oct 11, 2013	10.56	11.04	10.54	11.00	0	+0.44(+4.21%)
Oct 10, 2013	10.64	10.80	10.49	10.56	126,626	+0.08(+0.75%)
Oct 09, 2013	10.24	10.58	10.19	10.48	157,979	+0.24(+2.37%)
Oct 08, 2013	10.59	10.68	10.21	10.24	246,071	-0.35(-3.30%)
Oct 07, 2013	10.82	11.01	10.57	10.59	0	-0.34(-3.09%)
Oct 04, 2013	10.81	11.02	10.59	10.92	0	+0.08(+0.76%)
Oct 03, 2013	10.97	11.02	10.63	10.84	0	-0.18(-1.64%)
Oct 02, 2013	11.37	11.41	10.97	11.02	187,850	-0.45(-3.95%)
Oct 01, 2013	10.96	11.53	10.96	11.47	295,448	+0.54(+4.97%)
Sep 30, 2013	10.95	11.10	10.79	10.93	644,104	-0.12(-1.12%)
Sep 27, 2013	10.84	11.09	10.80	11.05	0	+0.13(+1.17%)
Sep 26, 2013	10.94	10.97	10.70	10.93	115,391	+0.05(+0.45%)
Sep 25, 2013	10.80	10.95	10.80	10.88	97,429	+0.07(+0.69%)
Sep 24, 2013	10.75	11.03	10.67	10.80	180,549	+0.04(+0.38%)
Sep 23, 2013	10.88	10.88	10.64	10.76	169,248	-0.12(-1.10%)
Sep 20, 2013	10.69	11.03	10.69	10.88	0	+0.19(+1.81%)
Sep 19, 2013	10.56	10.73	10.49	10.69	97,171	+0.13(+1.25%)
Sep 18, 2013	10.39	10.68	10.29	10.56	0	+0.16(+1.50%)
Sep 17, 2013	10.22	10.43	10.13	10.40	0	+0.18(+1.77%)
Sep 16, 2013	10.38	10.47	10.19	10.22	0	-0.13(-1.23%)
Sep 13, 2013	10.35	10.44	10.22	10.35	0	+0.04(+0.40%)
Sep 12, 2013	10.37	10.50	10.30	10.31	0	-0.05(-0.48%)
Sep 11, 2013	10.45	10.51	10.29	10.36	0	-0.10(-0.98%)
Sep 10, 2013	10.39	10.59	10.37	10.46	287,430	+0.08(+0.75%)
Sep 09, 2013	10.21	10.42	10.21	10.38	0	+0.24(+2.35%)
Sep 06, 2013	10.05	10.19	9.816	10.14	0	+0.11(+1.07%)
Sep 05, 2013	10.06	10.14	9.997	10.03	123,089	-0.01(-0.08%)
Sep 04, 2013	10.01	10.08	9.898	10.04	0	+0.06(+0.58%)
Sep 03, 2013	9.816	10.14	9.816	9.985	0	+0.39(+4.03%)
Aug 30, 2013	9.820	9.865	9.524	9.598	0	-0.26(-2.63%)
Aug 29, 2013	9.697	9.890	9.610	9.857	114,847	+0.15(+1.57%)
Aug 28, 2013	9.594	9.816	9.594	9.705	0	+0.07(+0.77%)
Aug 27, 2013	9.952	10.02	9.569	9.631	129,734	-0.43(-4.26%)
Aug 26, 2013	10.12	10.33	10.01	10.06	0	-0.05(-0.45%)
Aug 23, 2013	10.23	10.31	9.985	10.10	0	-0.13(-1.25%)
Aug 22, 2013	9.993	10.33	9.853	10.23	164,287	+0.28(+2.86%)
Aug 21, 2013	9.960	10.10	9.853	9.948	0	-0.04(-0.37%)
Aug 20, 2013	9.923	10.11	9.878	9.985	161,162	+0.05(+0.50%)
Aug 19, 2013	10.07	10.19	9.907	9.935	201,408	-0.18(-1.79%)
Aug 16, 2013	10.16	10.36	10.10	10.12	0	-0.09(-0.85%)
Aug 15, 2013	10.38	10.45	10.15	10.20	213,979	-0.30(-2.90%)
Aug 14, 2013	10.41	10.58	10.33	10.51	206,467	+0.07(+0.63%)
Aug 13, 2013	10.46	10.61	10.30	10.44	187,204	-0.02(-0.20%)
Aug 12, 2013	10.05	10.50	10.04	10.46	326,453	+0.35(+3.50%)
Aug 09, 2013	9.878	10.21	9.804	10.11	347,626	+0.22(+2.25%)
Aug 08, 2013	9.585	9.890	9.446	9.886	465,591	+0.34(+3.53%)
Aug 07, 2013	9.466	9.581	9.446	9.548	207,932	+0.08(+0.87%)
Aug 06, 2013	9.536	9.548	9.458	9.466	493,761	-0.07(-0.73%)
Aug 05, 2013	9.433	9.553	9.281	9.536	146,183	+0.12(+1.22%)
Aug 02, 2013	9.240	9.458	9.240	9.421	381,894	+0.16(+1.69%)
Aug 01, 2013	8.939	9.322	8.865	9.264	577,520	+0.39(+4.36%)
Jul 31, 2013	8.849	8.997	8.828	8.878	0	+0.07(+0.75%)
Jul 30, 2013	9.203	9.268	8.771	8.812	0	-0.36(-3.90%)
Jul 29, 2013	9.433	9.462	9.162	9.170	0	-0.27(-2.83%)
Jul 26, 2013	9.437	9.503	9.376	9.437	0	-0.11(-1.16%)
Jul 25, 2013	8.838	9.610	8.838	9.548	0	+0.12(+1.31%)
Jul 24, 2013	9.561	9.561	9.401	9.425	0	-0.11(-1.17%)
Jul 23, 2013	9.676	9.684	9.528	9.536	0	-0.13(-1.36%)
Jul 22, 2013	9.631	9.783	9.569	9.668	0	-0.12(-1.18%)
Jul 19, 2013	9.874	9.880	9.738	9.783	0	-0.09(-0.88%)
Jul 18, 2013	9.869	9.944	9.730	9.869	0	+0.04(+0.42%)
Jul 17, 2013	10.48	10.59	9.791	9.828	530,406	-0.56(-5.35%)
Jul 16, 2013	10.52	10.53	10.35	10.38	0	-0.16(-1.48%)
Jul 15, 2013	10.62	11.07	10.53	10.54	0	-0.01(-0.12%)
Jul 12, 2013	10.12	10.63	10.09	10.55	0	+0.39(+3.85%)
Jul 11, 2013	10.22	10.27	10.08	10.16	0	+0.09(+0.90%)
Jul 10, 2013	10.13	10.15	9.932	10.07	0	-0.12(-1.17%)
Jul 09, 2013	9.779	10.21	9.758	10.19	0	+0.43(+4.43%)
Jul 08, 2013	9.878	10.07	9.721	9.758	362,134	-0.05(-0.46%)
Jul 05, 2013	9.516	9.804	9.374	9.804	0	+0.50(+5.35%)
Jul 03, 2013	9.310	9.426	9.162	9.306	0	-0.02(-0.19%)
Jul 02, 2013	9.310	9.436	9.236	9.323	445,001	+0.00(+0.00%)
Jul 01, 2013	9.151	9.370	9.074	9.323	0	+0.25(+2.72%)
Jun 28, 2013	9.085	9.269	8.780	9.077	710,472	-0.05(-0.60%)
Jun 27, 2013	8.901	9.192	8.854	9.131	0	+0.31(+3.48%)
Jun 26, 2013	8.948	9.024	8.799	8.824	0	-0.08(-0.89%)
Jun 25, 2013	8.865	8.953	8.766	8.904	0	+0.15(+1.66%)
Jun 24, 2013	8.552	8.846	8.308	8.758	0	+0.10(+1.14%)
Jun 21, 2013	8.805	8.904	8.413	8.659	645,974	-0.16(-1.84%)
Jun 20, 2013	8.816	8.939	8.643	8.821	0	-0.13(-1.50%)
Jun 19, 2013	9.068	9.118	8.953	8.956	0	-0.09(-0.94%)
Jun 18, 2013	8.884	9.126	8.830	9.041	0	+0.20(+2.23%)
Jun 17, 2013	8.934	9.035	8.802	8.843	0	-0.01(-0.15%)
Jun 14, 2013	8.953	9.011	8.830	8.857	0	-0.09(-0.95%)
Jun 13, 2013	8.764	9.055	8.717	8.942	265,277	+0.16(+1.78%)
Jun 12, 2013	8.668	8.816	8.558	8.786	219,169	+0.16(+1.84%)
Jun 11, 2013	8.607	8.728	8.506	8.627	196,004	-0.04(-0.41%)
Jun 10, 2013	8.711	8.947	8.599	8.662	0	-0.04(-0.50%)
Jun 07, 2013	8.919	9.037	8.692	8.706	0	-0.18(-2.06%)
Jun 06, 2013	8.517	8.932	8.517	8.889	344,976	+0.34(+4.03%)
Jun 05, 2013	8.766	8.925	8.517	8.545	0	-0.26(-2.92%)
Jun 04, 2013	8.813	8.936	8.736	8.802	0	-0.03(-0.34%)
Jun 03, 2013	8.949	9.056	8.545	8.832	840,105	-0.26(-2.86%)
May 31, 2013	9.083	9.196	9.026	9.092	269,298	-0.07(-0.78%)
May 30, 2013	9.354	9.354	9.111	9.163	207,528	-0.13(-1.44%)
May 29, 2013	9.409	9.589	9.256	9.297	196,329	-0.19(-1.99%)
May 28, 2013	9.357	9.871	9.341	9.485	442,912	+0.33(+3.62%)
May 24, 2013	8.996	9.217	8.914	9.155	0	+0.12(+1.30%)
May 23, 2013	8.999	9.215	8.996	9.037	0	-0.05(-0.54%)
May 22, 2013	8.928	9.193	8.928	9.086	234,418	+0.19(+2.18%)
May 21, 2013	8.826	9.004	8.821	8.892	0	+0.10(+1.09%)
May 20, 2013	8.668	8.843	8.624	8.796	0	+0.07(+0.85%)
May 17, 2013	8.495	8.736	8.476	8.722	0	+0.24(+2.87%)
May 16, 2013	8.400	8.555	8.350	8.479	184,940	+0.08(+0.94%)
May 15, 2013	8.249	8.465	8.225	8.400	0	+0.27(+3.33%)
May 13, 2013	8.233	8.233	8.066	8.129	0	-0.09(-1.10%)
May 10, 2013	8.323	8.386	8.208	8.219	0	-0.01(-0.07%)
May 09, 2013	7.771	8.320	7.768	8.225	0	+0.43(+5.47%)
May 08, 2013	7.817	7.874	7.740	7.798	0	-0.02(-0.21%)
May 07, 2013	7.719	7.866	7.675	7.814	0	+0.11(+1.46%)
May 06, 2013	7.743	7.743	7.645	7.702	0	-0.09(-1.16%)
May 03, 2013	7.628	7.858	7.628	7.792	0	+0.28(+3.68%)
May 02, 2013	7.519	7.535	7.494	7.516	0	+0.05(+0.70%)
May 01, 2013	7.762	7.807	7.415	7.464	357,662	-0.31(-3.94%)
Apr 30, 2013	7.702	7.790	7.650	7.771	0	+0.06(+0.78%)
Apr 29, 2013	7.746	7.823	7.686	7.710	124,633	-0.02(-0.25%)
Apr 26, 2013	7.771	7.787	7.647	7.730	299,033	-0.06(-0.74%)
Apr 25, 2013	7.694	7.790	7.623	7.787	315,650	+0.09(+1.17%)
Apr 24, 2013	7.710	7.743	7.576	7.697	168,192	+0.00(+0.04%)
Apr 23, 2013	7.500	7.743	7.489	7.694	141,615	+0.23(+3.04%)
Apr 22, 2013	7.494	7.494	7.352	7.467	299,223	-0.02(-0.22%)
Apr 19, 2013	7.396	7.544	7.379	7.483	259,927	+0.08(+1.11%)
Apr 18, 2013	7.494	7.568	7.377	7.401	176,692	-0.09(-1.24%)
Apr 17, 2013	7.544	7.593	7.418	7.494	357,732	-0.09(-1.19%)
Apr 16, 2013	7.522	7.620	7.494	7.585	244,868	+0.13(+1.69%)
Apr 15, 2013	7.653	7.705	7.385	7.459	454,206	-0.21(-2.78%)
Apr 12, 2013	7.571	7.702	7.546	7.672	238,656	+0.05(+0.61%)
Apr 11, 2013	7.631	7.683	7.581	7.626	190,337	+0.00(+0.00%)
Apr 10, 2013	7.440	7.672	7.399	7.626	271,795	+0.23(+3.11%)
Apr 09, 2013	7.508	7.508	7.396	7.396	292,265	-0.07(-0.99%)
Apr 08, 2013	7.440	7.486	7.351	7.470	205,667	+0.04(+0.55%)
Apr 05, 2013	7.385	7.451	7.358	7.429	242,820	-0.04(-0.59%)
Apr 04, 2013	7.412	7.475	7.388	7.472	189,543	+0.09(+1.26%)
Apr 03, 2013	7.295	7.464	7.295	7.379	614,643	+0.05(+0.75%)
Apr 02, 2013	7.549	7.579	7.248	7.325	306,623	-0.17(-2.26%)
Apr 01, 2013	7.522	7.620	7.456	7.494	264,519	-0.05(-0.69%)
Mar 28, 2013	7.538	7.730	7.461	7.546	445,519	+0.04(+0.51%)
Mar 27, 2013	7.420	7.568	7.374	7.508	213,955	+0.07(+0.92%)
Mar 26, 2013	7.519	7.582	7.390	7.440	259,679	-0.02(-0.26%)
Mar 25, 2013	7.522	7.631	7.431	7.459	274,636	+0.00(+0.04%)
Mar 22, 2013	7.431	7.513	7.407	7.456	108,754	+0.03(+0.44%)
Mar 21, 2013	7.404	7.524	7.370	7.423	375,943	-0.00(-0.04%)
Mar 20, 2013	7.185	7.456	7.174	7.426	602,110	+0.25(+3.43%)
Mar 19, 2013	7.180	7.207	7.163	7.180	258,392	-0.01(-0.08%)
Mar 18, 2013	7.150	7.226	7.147	7.185	430,302	+0.04(+0.50%)
Mar 15, 2013	7.139	7.229	7.111	7.150	484,489	+0.01(+0.11%)
Mar 14, 2013	6.972	7.166	6.720	7.141	899,030	+0.17(+2.39%)
Mar 13, 2013	6.819	7.016	6.816	6.975	214,200	+0.19(+2.74%)
Mar 12, 2013	6.865	6.879	6.750	6.789	253,840	-0.07(-1.04%)
Mar 11, 2013	6.819	6.893	6.800	6.860	214,167	+0.01(+0.16%)
Mar 08, 2013	6.893	6.931	6.824	6.849	290,426	+0.04(+0.52%)
Mar 07, 2013	6.772	6.827	6.702	6.813	225,669	+0.07(+1.10%)
Mar 06, 2013	6.769	6.769	6.682	6.739	142,778	+0.00(+0.00%)
Mar 05, 2013	6.666	6.802	6.641	6.739	192,439	+0.10(+1.44%)
Mar 04, 2013	6.564	6.663	6.507	6.644	223,256	-0.04(-0.65%)
Mar 01, 2013	6.553	6.712	6.532	6.687	130,340	+0.11(+1.62%)
Feb 28, 2013	6.622	6.726	6.553	6.581	357,308	-0.07(-1.03%)
Feb 27, 2013	6.537	6.739	6.496	6.649	223,245	+0.06(+0.93%)
Feb 26, 2013	6.556	6.707	6.521	6.588	452,637	+0.06(+0.86%)
Feb 25, 2013	6.676	6.693	6.526	6.532	475,170	-0.12(-1.81%)
Feb 22, 2013	6.578	6.707	6.521	6.652	195,360	+0.11(+1.76%)
Feb 21, 2013	6.488	6.570	6.488	6.537	255,770	+0.04(+0.55%)
Feb 20, 2013	6.619	6.687	6.493	6.501	378,988	-0.12(-1.86%)
Feb 19, 2013	6.537	6.638	6.532	6.625	394,011	+0.11(+1.76%)
Feb 15, 2013	6.570	6.570	6.490	6.510	263,883	-0.04(-0.67%)
Feb 14, 2013	6.532	6.562	6.441	6.553	145,970	-0.01(-0.12%)
Feb 13, 2013	6.556	6.564	6.490	6.562	164,382	+0.03(+0.42%)
Feb 12, 2013	6.482	6.556	6.469	6.534	203,853	+0.04(+0.67%)
Feb 11, 2013	6.504	6.545	6.414	6.490	280,749	+0.00(+0.04%)
Feb 08, 2013	6.480	6.540	6.406	6.488	105,255	+0.03(+0.47%)
Feb 07, 2013	6.482	6.556	6.389	6.458	216,602	-0.03(-0.51%)
Feb 06, 2013	6.321	6.490	6.321	6.490	572,499	+0.20(+3.17%)
Feb 04, 2013	6.291	6.340	6.222	6.291	259,711	-0.03(-0.48%)
Feb 01, 2013	6.266	6.326	6.236	6.321	182,754	+0.10(+1.63%)
Jan 31, 2013	6.168	6.239	6.157	6.220	330,965	+0.05(+0.80%)
Jan 30, 2013	6.222	6.222	6.140	6.170	155,432	-0.07(-1.14%)
Jan 29, 2013	6.165	6.250	6.154	6.242	322,666	+0.08(+1.29%)
Jan 28, 2013	6.173	6.242	6.129	6.162	214,544	-0.02(-0.27%)
Jan 25, 2013	6.348	6.357	6.157	6.179	325,072	-0.15(-2.38%)
Jan 24, 2013	6.135	6.381	6.108	6.329	290,119	+0.19(+3.03%)
Jan 23, 2013	6.222	6.231	6.108	6.143	129,111	-0.08(-1.36%)
Jan 22, 2013	6.214	6.233	6.121	6.228	245,807	+0.07(+1.07%)
Jan 18, 2013	6.058	6.187	6.045	6.162	232,718	+0.08(+1.35%)
Jan 17, 2013	6.012	6.088	6.004	6.080	114,176	+0.08(+1.32%)
Jan 16, 2013	6.075	6.094	5.976	6.001	116,363	-0.10(-1.66%)
Jan 15, 2013	6.154	6.222	6.075	6.102	122,000	-0.08(-1.37%)
Jan 14, 2013	6.077	6.192	6.031	6.187	578,290	+0.11(+1.85%)
Jan 11, 2013	6.034	6.103	6.023	6.075	160,989	+0.05(+0.86%)
Jan 10, 2013	5.982	6.042	5.894	6.023	218,529	+0.08(+1.38%)
Jan 09, 2013	5.897	5.974	5.897	5.941	151,505	+0.04(+0.74%)
Jan 08, 2013	5.894	5.933	5.799	5.897	167,552	+0.01(+0.23%)
Jan 07, 2013	5.911	5.963	5.870	5.883	214,361	-0.07(-1.10%)
Jan 04, 2013	5.946	5.968	5.875	5.949	229,538	+0.03(+0.51%)
Jan 03, 2013	5.812	5.998	5.774	5.919	560,101	+0.10(+1.74%)
Jan 02, 2013	5.853	5.861	5.747	5.818	814,117	+0.11(+1.92%)
Dec 31, 2012	5.550	5.730	5.517	5.708	176,710	+0.16(+2.86%)
Dec 28, 2012	5.405	5.613	5.383	5.550	598,469	+0.12(+2.27%)
Dec 27, 2012	5.500	5.540	5.377	5.427	285,681	-0.05(-1.00%)
Dec 26, 2012	5.520	5.525	5.454	5.481	311,650	-0.01(-0.20%)
Dec 24, 2012	5.530	5.530	5.413	5.492	274,127	-0.02(-0.35%)
Dec 21, 2012	5.470	5.539	5.462	5.511	1,414,805	-0.02(-0.30%)
Dec 20, 2012	5.552	5.574	5.479	5.528	648,221	-0.02(-0.44%)
Dec 19, 2012	5.610	5.714	5.511	5.552	1,365,744	-0.07(-1.26%)
Dec 18, 2012	5.626	5.667	5.597	5.623	280,153	-0.01(-0.24%)
Dec 17, 2012	5.610	5.675	5.596	5.637	374,532	+0.04(+0.78%)
Dec 14, 2012	5.544	5.632	5.520	5.593	111,785	+0.02(+0.29%)
Dec 13, 2012	5.591	5.651	5.555	5.577	265,075	-0.02(-0.44%)
Dec 12, 2012	5.697	5.733	5.562	5.602	302,865	-0.10(-1.73%)
Dec 11, 2012	5.708	5.741	5.656	5.700	252,714	+0.05(+0.87%)
Dec 10, 2012	5.733	5.733	5.582	5.651	231,486	-0.07(-1.20%)
Dec 07, 2012	5.801	5.872	5.689	5.719	124,318	-0.05(-0.81%)
Dec 06, 2012	5.760	5.856	5.640	5.766	223,509	-0.01(-0.19%)
Dec 05, 2012	5.771	5.881	5.751	5.777	380,645	-0.01(-0.14%)