Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.499	1.545	1.487	1.488	136,502	-0.06(-3.57%)
May 27, 2004	1.551	1.551	1.506	1.543	91,001	-0.01(-0.65%)
May 26, 2004	1.493	1.586	1.493	1.553	136,502	-0.03(-1.96%)
May 25, 2004	1.514	1.584	1.514	1.584	133,068	+0.01(+0.79%)
May 24, 2004	1.534	1.578	1.531	1.572	54,086	-0.00(-0.10%)
May 21, 2004	1.522	1.573	1.522	1.573	376,885	+0.06(+3.90%)
May 20, 2004	1.530	1.530	1.501	1.514	288,458	-0.01(-0.91%)
May 19, 2004	1.529	1.542	1.522	1.528	162,258	-0.02(-1.45%)
May 18, 2004	1.522	1.551	1.522	1.551	105,596	+0.02(+1.17%)
May 17, 2004	1.534	1.535	1.488	1.533	152,814	-0.00(-0.30%)
May 14, 2004	1.523	1.553	1.519	1.538	74,690	-0.00(-0.05%)
May 13, 2004	1.531	1.576	1.531	1.538	200,032	-0.03(-2.22%)
May 12, 2004	1.493	1.576	1.492	1.573	144,229	+0.02(+1.60%)
May 11, 2004	1.494	1.548	1.486	1.548	156,248	+0.05(+3.05%)
May 10, 2004	1.510	1.517	1.475	1.503	87,567	+0.02(+1.26%)
May 07, 2004	1.534	1.534	1.476	1.484	96,152	-0.02(-1.34%)
May 06, 2004	1.526	1.550	1.499	1.504	171,701	-0.05(-3.15%)
May 05, 2004	1.549	1.572	1.534	1.553	41,208	+0.02(+1.02%)
May 04, 2004	1.520	1.582	1.520	1.537	69,539	+0.01(+0.40%)
May 03, 2004	1.539	1.583	1.494	1.531	151,097	-0.02(-1.10%)
Apr 30, 2004	1.554	1.592	1.515	1.548	200,891	-0.00(-0.30%)
Apr 29, 2004	1.583	1.583	1.553	1.553	149,380	-0.02(-1.04%)
Apr 28, 2004	1.562	1.583	1.562	1.569	92,718	-0.00(-0.10%)
Apr 27, 2004	1.565	1.584	1.565	1.571	128,776	+0.01(+0.40%)
Apr 26, 2004	1.572	1.592	1.560	1.565	163,975	+0.01(+0.65%)
Apr 23, 2004	1.526	1.578	1.526	1.555	436,980	-0.03(-1.77%)
Apr 22, 2004	1.474	1.583	1.463	1.583	403,499	+0.12(+8.52%)
Apr 21, 2004	1.465	1.479	1.458	1.458	90,143	-0.02(-1.47%)
Apr 20, 2004	1.492	1.506	1.475	1.480	209,476	-0.05(-2.95%)
Apr 19, 2004	1.479	1.526	1.437	1.525	299,619	+0.03(+1.71%)
Apr 16, 2004	1.517	1.553	1.468	1.500	180,286	-0.02(-1.53%)
Apr 15, 2004	1.590	1.590	1.523	1.523	127,917	-0.06(-3.64%)
Apr 14, 2004	1.592	1.650	1.570	1.580	119,332	+0.03(+1.70%)
Apr 13, 2004	1.631	1.631	1.529	1.554	75,548	-0.04(-2.39%)
Apr 12, 2004	1.576	1.630	1.553	1.592	81,558	+0.01(+0.54%)
Apr 08, 2004	1.618	1.618	1.573	1.583	62,671	-0.02(-1.02%)
Apr 07, 2004	1.615	1.631	1.593	1.600	109,889	-0.03(-1.76%)
Apr 06, 2004	1.601	1.640	1.601	1.628	338,252	-0.02(-1.27%)
Apr 05, 2004	1.571	1.650	1.571	1.649	501,369	+0.06(+3.66%)
Apr 02, 2004	1.591	1.597	1.569	1.591	58,378	+0.02(+1.19%)
Apr 01, 2004	1.573	1.583	1.569	1.572	391,479	-0.00(-0.15%)
Mar 31, 2004	1.555	1.586	1.537	1.575	66,105	-0.01(-0.83%)
Mar 30, 2004	1.592	1.592	1.564	1.588	42,925	-0.00(-0.24%)
Mar 29, 2004	1.587	1.592	1.515	1.592	154,531	+0.04(+2.35%)
Mar 26, 2004	1.542	1.586	1.542	1.555	62,671	-0.00(-0.30%)
Mar 25, 2004	1.546	1.560	1.525	1.560	261,845	+0.03(+2.29%)
Mar 24, 2004	1.557	1.557	1.502	1.525	36,915	-0.01(-0.86%)
Mar 23, 2004	1.539	1.539	1.444	1.538	112,464	-0.00(-0.05%)
Mar 22, 2004	1.525	1.545	1.515	1.539	212,910	-0.01(-0.75%)
Mar 19, 2004	1.559	1.586	1.544	1.551	291,892	-0.01(-0.50%)
Mar 18, 2004	1.568	1.583	1.557	1.559	33,481	-0.00(-0.20%)
Mar 17, 2004	1.560	1.593	1.527	1.562	308,204	+0.00(+0.10%)
Mar 16, 2004	1.571	1.587	1.559	1.560	151,097	-0.00(-0.25%)
Mar 15, 2004	1.574	1.576	1.561	1.564	128,776	-0.02(-1.42%)
Mar 12, 2004	1.565	1.592	1.562	1.586	99,587	+0.02(+1.34%)
Mar 11, 2004	1.567	1.587	1.559	1.566	119,332	+0.00(+0.10%)
Mar 10, 2004	1.577	1.577	1.559	1.564	149,380	-0.01(-0.59%)
Mar 09, 2004	1.576	1.588	1.559	1.573	129,634	+0.01(+0.95%)
Mar 08, 2004	1.569	1.573	1.559	1.559	87,567	-0.00(-0.25%)
Mar 05, 2004	1.575	1.583	1.559	1.562	120,191	-0.00(-0.30%)
Mar 04, 2004	1.566	1.572	1.560	1.567	17,170	+0.01(+0.59%)
Mar 03, 2004	1.561	1.570	1.555	1.558	90,143	-0.03(-1.76%)
Mar 02, 2004	1.567	1.586	1.564	1.586	71,256	+0.02(+1.49%)