Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1.333	1.383	1.333	1.351	81,559	-0.01(-0.68%)
Sep 29, 2004	1.353	1.386	1.328	1.360	109,891	+0.02(+1.56%)
Sep 28, 2004	1.360	1.385	1.336	1.340	191,450	-0.02(-1.71%)
Sep 27, 2004	1.392	1.414	1.363	1.363	47,218	-0.05(-3.47%)
Sep 24, 2004	1.417	1.418	1.409	1.412	17,170	-0.01(-0.38%)
Sep 23, 2004	1.411	1.424	1.411	1.417	62,672	-0.00(-0.05%)
Sep 22, 2004	1.444	1.445	1.411	1.418	67,823	-0.04(-2.82%)
Sep 21, 2004	1.440	1.459	1.398	1.459	181,148	+0.02(+1.35%)
Sep 20, 2004	1.440	1.444	1.440	1.440	64,389	-0.01(-1.01%)
Sep 17, 2004	1.475	1.475	1.430	1.454	359,721	+0.02(+1.24%)
Sep 16, 2004	1.390	1.437	1.389	1.437	95,296	+0.00(+0.00%)
Sep 15, 2004	1.402	1.437	1.372	1.437	151,100	+0.03(+1.87%)
Sep 14, 2004	1.367	1.430	1.349	1.410	72,116	+0.00(+0.22%)
Sep 13, 2004	1.383	1.415	1.383	1.407	61,813	+0.01(+0.61%)
Sep 10, 2004	1.360	1.399	1.358	1.399	62,749	+0.02(+1.75%)
Sep 09, 2004	1.337	1.393	1.321	1.374	135,646	+0.05(+4.06%)
Sep 08, 2004	1.281	1.359	1.281	1.321	203,830	+0.01(+0.95%)
Sep 07, 2004	1.357	1.357	1.299	1.308	144,232	-0.01(-0.88%)
Sep 03, 2004	1.393	1.397	1.320	1.320	55,804	-0.03(-2.36%)
Sep 02, 2004	1.313	1.357	1.285	1.352	61,813	+0.04(+3.02%)
Sep 01, 2004	1.351	1.433	1.305	1.312	214,630	-0.01(-0.47%)
Aug 31, 2004	1.353	1.353	1.306	1.319	35,199	-0.04(-2.75%)
Aug 30, 2004	1.329	1.378	1.329	1.356	89,286	-0.00(-0.23%)
Aug 27, 2004	1.337	1.359	1.322	1.359	36,058	+0.01(+0.69%)
Aug 26, 2004	1.373	1.390	1.345	1.350	115,042	-0.02(-1.25%)
Aug 25, 2004	1.248	1.378	1.247	1.367	180,290	+0.08(+6.15%)
Aug 24, 2004	1.304	1.304	1.242	1.287	262,708	+0.02(+1.41%)
Aug 23, 2004	1.306	1.324	1.267	1.270	155,461	-0.07(-4.89%)
Aug 20, 2004	1.362	1.367	1.335	1.335	100,267	-0.03(-1.88%)
Aug 19, 2004	1.307	1.388	1.307	1.360	133,071	+0.00(+0.34%)
Aug 18, 2004	1.310	1.356	1.305	1.356	259,634	+0.04(+3.38%)
Aug 17, 2004	1.305	1.333	1.291	1.312	60,096	-0.01(-0.59%)
Aug 16, 2004	1.312	1.345	1.287	1.319	240,386	+0.00(+0.30%)
Aug 13, 2004	1.339	1.340	1.298	1.315	112,466	+0.00(+0.30%)
Aug 12, 2004	1.316	1.343	1.271	1.311	132,212	-0.01(-0.54%)
Aug 11, 2004	1.322	1.336	1.288	1.319	199,177	-0.00(-0.24%)
Aug 10, 2004	1.262	1.333	1.262	1.322	198,319	+0.12(+9.67%)
Aug 09, 2004	1.243	1.257	1.201	1.205	225,791	-0.05(-3.72%)
Aug 06, 2004	1.263	1.298	1.235	1.252	211,196	-0.05(-3.76%)
Aug 05, 2004	1.281	1.313	1.263	1.301	165,695	+0.02(+1.27%)
Aug 04, 2004	1.324	1.383	1.284	1.284	261,849	-0.05(-4.06%)
Aug 03, 2004	1.375	1.419	1.335	1.339	169,309	-0.05(-3.31%)
Aug 02, 2004	1.391	1.430	1.367	1.385	103,881	-0.01(-0.45%)
Jul 30, 2004	1.378	1.419	1.376	1.391	109,891	+0.00(+0.00%)
Jul 29, 2004	1.363	1.403	1.357	1.391	257,557	+0.02(+1.47%)
Jul 28, 2004	1.382	1.399	1.352	1.371	379,467	-0.05(-3.23%)
Jul 27, 2004	1.367	1.416	1.367	1.416	91,003	+0.04(+2.99%)
Jul 26, 2004	1.400	1.422	1.368	1.375	203,470	-0.02(-1.61%)
Jul 23, 2004	1.398	1.423	1.397	1.398	123,627	-0.00(-0.06%)
Jul 22, 2004	1.397	1.430	1.397	1.399	119,334	-0.01(-0.39%)
Jul 21, 2004	1.408	1.472	1.402	1.404	267,000	-0.03(-2.27%)
Jul 20, 2004	1.399	1.437	1.382	1.437	203,470	+0.02(+1.65%)
Jul 19, 2004	1.412	1.444	1.377	1.413	327,956	-0.04(-2.93%)
Jul 16, 2004	1.496	1.501	1.455	1.456	269,576	-0.03(-2.34%)
Jul 15, 2004	1.489	1.505	1.485	1.491	168,270	+0.01(+0.58%)
Jul 14, 2004	1.474	1.519	1.474	1.482	149,383	-0.01(-0.47%)
Jul 13, 2004	1.503	1.517	1.481	1.489	197,460	-0.02(-1.13%)
Jul 12, 2004	1.480	1.525	1.466	1.506	161,402	+0.02(+1.36%)
Jul 09, 2004	1.492	1.492	1.472	1.486	59,238	+0.01(+0.37%)
Jul 08, 2004	1.480	1.503	1.464	1.481	191,450	-0.04(-2.41%)
Jul 07, 2004	1.501	1.543	1.500	1.517	54,945	+0.02(+1.09%)
Jul 06, 2004	1.463	1.524	1.463	1.501	130,495	+0.01(+0.68%)
Jul 02, 2004	1.503	1.513	1.476	1.491	123,627	-0.01(-0.78%)