Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.554	1.592	1.515	1.548	200,894	-0.00(-0.30%)
Apr 29, 2004	1.583	1.583	1.553	1.553	149,383	-0.02(-1.04%)
Apr 28, 2004	1.562	1.583	1.562	1.569	92,720	-0.00(-0.10%)
Apr 27, 2004	1.565	1.584	1.565	1.571	128,778	+0.01(+0.40%)
Apr 26, 2004	1.572	1.592	1.560	1.565	163,978	+0.01(+0.65%)
Apr 23, 2004	1.526	1.578	1.526	1.555	436,988	-0.03(-1.77%)
Apr 22, 2004	1.474	1.583	1.463	1.583	403,506	+0.12(+8.52%)
Apr 21, 2004	1.465	1.478	1.458	1.458	90,145	-0.02(-1.47%)
Apr 20, 2004	1.492	1.506	1.475	1.480	209,479	-0.05(-2.95%)
Apr 19, 2004	1.479	1.526	1.437	1.525	299,624	+0.03(+1.71%)
Apr 16, 2004	1.517	1.553	1.468	1.499	180,290	-0.02(-1.53%)
Apr 15, 2004	1.590	1.590	1.523	1.523	127,920	-0.06(-3.64%)
Apr 14, 2004	1.592	1.650	1.570	1.580	119,334	+0.03(+1.70%)
Apr 13, 2004	1.631	1.631	1.529	1.554	75,550	-0.04(-2.39%)
Apr 12, 2004	1.576	1.630	1.553	1.592	81,559	+0.01(+0.54%)
Apr 08, 2004	1.618	1.618	1.573	1.583	62,672	-0.02(-1.02%)
Apr 07, 2004	1.615	1.631	1.593	1.600	109,891	-0.03(-1.76%)
Apr 06, 2004	1.601	1.640	1.601	1.628	338,258	-0.02(-1.27%)
Apr 05, 2004	1.571	1.650	1.571	1.649	501,378	+0.06(+3.66%)
Apr 02, 2004	1.591	1.597	1.569	1.591	58,379	+0.02(+1.18%)
Apr 01, 2004	1.573	1.583	1.569	1.572	391,486	-0.00(-0.15%)
Mar 31, 2004	1.555	1.586	1.537	1.575	66,106	-0.01(-0.83%)
Mar 30, 2004	1.592	1.592	1.564	1.588	42,926	-0.00(-0.24%)
Mar 29, 2004	1.587	1.592	1.515	1.592	154,534	+0.04(+2.35%)
Mar 26, 2004	1.542	1.586	1.542	1.555	62,672	-0.00(-0.30%)
Mar 25, 2004	1.546	1.560	1.525	1.560	261,849	+0.03(+2.29%)
Mar 24, 2004	1.557	1.557	1.502	1.525	36,916	-0.01(-0.86%)
Mar 23, 2004	1.539	1.539	1.444	1.538	112,466	-0.00(-0.05%)
Mar 22, 2004	1.525	1.545	1.515	1.539	212,913	-0.01(-0.75%)
Mar 19, 2004	1.558	1.586	1.544	1.551	291,898	-0.01(-0.50%)
Mar 18, 2004	1.568	1.583	1.557	1.558	33,482	-0.00(-0.20%)
Mar 17, 2004	1.560	1.593	1.527	1.562	308,210	+0.00(+0.10%)
Mar 16, 2004	1.571	1.587	1.559	1.560	151,100	-0.00(-0.25%)
Mar 15, 2004	1.574	1.576	1.561	1.564	128,778	-0.02(-1.42%)
Mar 12, 2004	1.565	1.592	1.562	1.586	99,588	+0.02(+1.34%)
Mar 11, 2004	1.567	1.587	1.558	1.565	119,334	+0.00(+0.10%)
Mar 10, 2004	1.577	1.577	1.558	1.564	149,383	-0.01(-0.59%)
Mar 09, 2004	1.576	1.588	1.559	1.573	129,637	+0.01(+0.95%)
Mar 08, 2004	1.569	1.573	1.558	1.558	87,569	-0.00(-0.25%)
Mar 05, 2004	1.575	1.583	1.558	1.562	120,193	-0.00(-0.30%)
Mar 04, 2004	1.565	1.572	1.560	1.567	17,170	+0.01(+0.59%)
Mar 03, 2004	1.561	1.570	1.555	1.558	90,145	-0.03(-1.76%)
Mar 02, 2004	1.567	1.586	1.564	1.586	71,257	+0.02(+1.49%)
Mar 01, 2004	1.571	1.596	1.562	1.562	54,945	+0.01(+0.50%)
Feb 27, 2004	1.541	1.558	1.539	1.555	552,889	+0.00(+0.10%)
Feb 26, 2004	1.535	1.553	1.534	1.553	156,251	+0.02(+1.11%)
Feb 25, 2004	1.534	1.540	1.533	1.536	118,476	-0.00(-0.25%)
Feb 24, 2004	1.553	1.553	1.534	1.540	89,286	+0.00(+0.00%)
Feb 23, 2004	1.514	1.548	1.514	1.540	138,222	+0.00(+0.30%)
Feb 20, 2004	1.532	1.558	1.489	1.535	121,051	-0.00(-0.16%)
Feb 19, 2004	1.499	1.569	1.499	1.538	198,319	+0.04(+2.70%)
Feb 18, 2004	1.489	1.504	1.478	1.497	33,482	+0.03(+1.90%)
Feb 17, 2004	1.495	1.516	1.456	1.469	102,164	-0.04(-2.88%)
Feb 13, 2004	1.526	1.526	1.502	1.513	149,383	-0.01(-0.71%)
Feb 12, 2004	1.382	1.533	1.382	1.524	252,406	+0.13(+9.00%)
Feb 11, 2004	1.461	1.461	1.341	1.398	1,638,922	-0.11(-7.46%)
Feb 10, 2004	1.522	1.522	1.472	1.510	195,743	+0.00(+0.05%)
Feb 09, 2004	1.546	1.546	1.468	1.510	96,154	+0.02(+1.67%)
Feb 06, 2004	1.468	1.491	1.460	1.485	35,199	+0.03(+2.25%)
Feb 05, 2004	1.475	1.479	1.452	1.452	88,427	+0.00(+0.00%)
Feb 04, 2004	1.470	1.481	1.440	1.452	244,679	-0.02(-1.16%)
Feb 03, 2004	1.421	1.498	1.421	1.469	333,107	-0.03(-1.97%)