Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1.412	1.437	1.409	1.427	90,960	+0.01(+0.49%)
Sep 29, 2005	1.367	1.420	1.367	1.420	83,560	+0.02(+1.16%)
Sep 28, 2005	1.411	1.416	1.372	1.404	100,996	-0.02(-1.26%)
Sep 27, 2005	1.399	1.434	1.388	1.422	322,607	+0.02(+1.67%)
Sep 26, 2005	1.399	1.399	1.382	1.399	29,378	+0.01(+0.67%)
Sep 23, 2005	1.389	1.396	1.333	1.389	246,319	+0.03(+1.88%)
Sep 22, 2005	1.364	1.383	1.353	1.364	190,626	-0.01(-0.79%)
Sep 21, 2005	1.379	1.386	1.374	1.374	109,839	-0.01(-0.73%)
Sep 20, 2005	1.406	1.406	1.373	1.385	94,154	-0.01(-0.56%)
Sep 19, 2005	1.400	1.400	1.382	1.392	154,594	-0.01(-0.88%)
Sep 16, 2005	1.400	1.405	1.385	1.405	631,993	+0.02(+1.12%)
Sep 15, 2005	1.379	1.389	1.378	1.389	63,221	+0.01(+0.51%)
Sep 14, 2005	1.398	1.398	1.381	1.382	169,129	-0.01(-0.89%)
Sep 13, 2005	1.393	1.413	1.391	1.395	226,418	+0.00(+0.11%)
Sep 12, 2005	1.398	1.398	1.385	1.393	49,450	-0.00(-0.33%)
Sep 09, 2005	1.388	1.398	1.385	1.398	96,369	+0.01(+0.95%)
Sep 08, 2005	1.373	1.395	1.369	1.385	93,355	-0.00(-0.34%)
Sep 07, 2005	1.383	1.398	1.374	1.389	82,658	-0.01(-0.61%)
Sep 06, 2005	1.386	1.407	1.382	1.398	203,796	+0.00(+0.22%)
Sep 02, 2005	1.386	1.417	1.378	1.395	188,600	-0.02(-1.43%)
Sep 01, 2005	1.393	1.456	1.393	1.415	204,654	+0.01(+0.55%)
Aug 31, 2005	1.380	1.407	1.380	1.407	157,324	+0.01(+0.95%)
Aug 30, 2005	1.407	1.407	1.378	1.394	88,376	-0.00(-0.28%)
Aug 29, 2005	1.395	1.407	1.392	1.398	96,068	-0.01(-0.66%)
Aug 26, 2005	1.440	1.440	1.396	1.407	212,793	-0.02(-1.57%)
Aug 25, 2005	1.382	1.447	1.382	1.430	315,636	+0.06(+4.31%)
Aug 24, 2005	1.366	1.380	1.359	1.371	400,853	+0.01(+0.92%)
Aug 23, 2005	1.350	1.374	1.342	1.358	228,994	+0.01(+0.86%)
Aug 22, 2005	1.359	1.359	1.336	1.347	174,606	-0.01(-0.63%)
Aug 19, 2005	1.328	1.378	1.328	1.355	121,137	+0.01(+0.92%)
Aug 18, 2005	1.328	1.350	1.320	1.343	274,375	+0.01(+0.58%)
Aug 17, 2005	1.305	1.359	1.305	1.335	104,860	+0.02(+1.48%)
Aug 16, 2005	1.328	1.336	1.311	1.315	107,590	-0.03(-2.03%)
Aug 15, 2005	1.271	1.343	1.260	1.343	193,064	+0.08(+6.20%)
Aug 12, 2005	1.295	1.295	1.264	1.264	71,291	-0.04(-3.27%)
Aug 11, 2005	1.282	1.314	1.262	1.307	310,631	+0.02(+1.69%)
Aug 10, 2005	1.299	1.320	1.263	1.285	501,764	+0.00(+0.30%)
Aug 09, 2005	1.274	1.290	1.254	1.281	198,808	+0.00(+0.30%)
Aug 08, 2005	1.334	1.334	1.276	1.277	94,326	-0.03(-2.66%)
Aug 05, 2005	1.356	1.356	1.254	1.312	410,503	-0.04(-2.99%)
Aug 04, 2005	1.343	1.367	1.329	1.353	637,608	+0.00(+0.35%)
Aug 03, 2005	1.343	1.350	1.305	1.348	1,261,601	+0.03(+2.12%)
Aug 02, 2005	1.319	1.349	1.211	1.320	3,020,502	-0.17(-11.37%)
Aug 01, 2005	1.493	1.511	1.478	1.489	71,764	-0.00(-0.10%)
Jul 29, 2005	1.491	1.504	1.491	1.491	203,375	+0.00(+0.00%)
Jul 28, 2005	1.475	1.491	1.444	1.491	75,120	+0.02(+1.27%)
Jul 27, 2005	1.501	1.503	1.462	1.472	67,291	-0.03(-1.91%)
Jul 26, 2005	1.456	1.506	1.454	1.501	49,244	+0.04(+2.87%)
Jul 25, 2005	1.495	1.495	1.442	1.459	155,470	-0.04(-2.39%)
Jul 22, 2005	1.442	1.495	1.440	1.495	193,356	+0.02(+1.32%)
Jul 21, 2005	1.445	1.492	1.445	1.475	48,944	+0.00(+0.00%)
Jul 20, 2005	1.472	1.478	1.462	1.475	187,561	+0.03(+1.77%)
Jul 19, 2005	1.388	1.472	1.388	1.450	205,255	+0.04(+3.15%)
Jul 18, 2005	1.397	1.419	1.395	1.406	45,244	-0.02(-1.31%)
Jul 15, 2005	1.382	1.428	1.382	1.424	57,100	+0.01(+1.05%)
Jul 14, 2005	1.449	1.453	1.382	1.409	150,971	-0.02(-1.41%)
Jul 13, 2005	1.480	1.502	1.428	1.430	105,933	-0.07(-4.61%)
Jul 12, 2005	1.486	1.499	1.473	1.499	90,145	+0.00(+0.10%)
Jul 11, 2005	1.475	1.497	1.458	1.497	153,083	+0.03(+1.85%)
Jul 08, 2005	1.437	1.472	1.429	1.470	321,414	+0.05(+3.73%)
Jul 07, 2005	1.412	1.423	1.387	1.417	43,509	-0.02(-1.51%)
Jul 06, 2005	1.456	1.470	1.416	1.439	103,031	-0.00(-0.16%)
Jul 05, 2005	1.399	1.454	1.399	1.441	223,216	+0.03(+2.48%)