Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	1.157	1.157	1.134	1.142	97,869	-0.01(-0.94%)
Oct 28, 2004	1.173	1.202	1.146	1.152	202,608	-0.02(-1.72%)
Oct 27, 2004	1.163	1.180	1.162	1.173	188,013	-0.00(-0.20%)
Oct 26, 2004	1.164	1.200	1.149	1.175	203,466	+0.01(+0.53%)
Oct 25, 2004	1.195	1.235	1.145	1.169	182,862	-0.02(-1.44%)
Oct 22, 2004	1.223	1.249	1.186	1.186	103,021	-0.04(-3.24%)
Oct 21, 2004	1.249	1.254	1.211	1.225	244,674	-0.04(-2.89%)
Oct 20, 2004	1.269	1.289	1.248	1.262	142,512	-0.01(-0.61%)
Oct 19, 2004	1.286	1.320	1.270	1.270	349,413	-0.06(-4.16%)
Oct 18, 2004	1.320	1.331	1.312	1.325	41,208	+0.00(+0.18%)
Oct 15, 2004	1.291	1.329	1.291	1.322	120,191	+0.02(+1.25%)
Oct 14, 2004	1.325	1.335	1.305	1.306	50,652	-0.04(-2.77%)
Oct 13, 2004	1.355	1.391	1.330	1.343	54,944	-0.01(-0.80%)
Oct 12, 2004	1.355	1.367	1.328	1.354	107,313	+0.01(+0.69%)
Oct 11, 2004	1.332	1.375	1.325	1.345	100,445	+0.01(+0.93%)
Oct 08, 2004	1.382	1.386	1.328	1.333	86,709	-0.06(-4.45%)
Oct 07, 2004	1.414	1.418	1.371	1.395	145,946	-0.02(-1.32%)
Oct 06, 2004	1.367	1.413	1.367	1.413	54,086	+0.03(+1.90%)
Oct 05, 2004	1.401	1.401	1.377	1.387	72,114	-0.00(-0.17%)
Oct 04, 2004	1.359	1.408	1.358	1.389	139,936	+0.03(+1.94%)
Oct 01, 2004	1.346	1.405	1.346	1.363	129,634	+0.01(+0.86%)
Sep 30, 2004	1.333	1.383	1.333	1.351	81,558	-0.01(-0.69%)
Sep 29, 2004	1.354	1.386	1.328	1.361	109,889	+0.02(+1.57%)
Sep 28, 2004	1.360	1.385	1.336	1.340	191,447	-0.02(-1.71%)
Sep 27, 2004	1.392	1.414	1.363	1.363	47,217	-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	62,671	-0.00(-0.05%)
Sep 22, 2004	1.444	1.445	1.411	1.418	67,822	-0.04(-2.82%)
Sep 21, 2004	1.440	1.459	1.398	1.459	181,145	+0.02(+1.35%)
Sep 20, 2004	1.440	1.444	1.440	1.440	64,388	-0.01(-1.01%)
Sep 17, 2004	1.475	1.475	1.430	1.454	359,715	+0.02(+1.24%)
Sep 16, 2004	1.390	1.437	1.389	1.437	95,294	+0.00(+0.00%)
Sep 15, 2004	1.402	1.437	1.372	1.437	151,097	+0.03(+1.87%)
Sep 14, 2004	1.367	1.430	1.349	1.410	72,114	+0.00(+0.22%)
Sep 13, 2004	1.383	1.415	1.383	1.407	61,812	+0.01(+0.61%)
Sep 10, 2004	1.361	1.399	1.358	1.399	62,748	+0.02(+1.75%)
Sep 09, 2004	1.337	1.393	1.321	1.374	135,644	+0.05(+4.06%)
Sep 08, 2004	1.281	1.359	1.281	1.321	203,827	+0.01(+0.95%)
Sep 07, 2004	1.357	1.357	1.299	1.308	144,229	-0.01(-0.88%)
Sep 03, 2004	1.393	1.397	1.320	1.320	55,803	-0.03(-2.36%)
Sep 02, 2004	1.313	1.357	1.285	1.352	61,812	+0.04(+3.02%)
Sep 01, 2004	1.351	1.433	1.305	1.312	214,627	-0.01(-0.47%)
Aug 31, 2004	1.354	1.354	1.306	1.319	35,198	-0.04(-2.75%)
Aug 30, 2004	1.329	1.378	1.329	1.356	89,284	-0.00(-0.23%)
Aug 27, 2004	1.337	1.359	1.322	1.359	36,057	+0.01(+0.69%)
Aug 26, 2004	1.373	1.390	1.345	1.350	115,040	-0.02(-1.25%)
Aug 25, 2004	1.248	1.378	1.247	1.367	180,286	+0.08(+6.15%)
Aug 24, 2004	1.304	1.304	1.242	1.288	262,703	+0.02(+1.41%)
Aug 23, 2004	1.306	1.324	1.267	1.270	155,458	-0.07(-4.89%)
Aug 20, 2004	1.362	1.367	1.335	1.335	100,265	-0.03(-1.88%)
Aug 19, 2004	1.307	1.388	1.307	1.361	133,068	+0.00(+0.34%)
Aug 18, 2004	1.310	1.356	1.305	1.356	259,630	+0.04(+3.37%)
Aug 17, 2004	1.305	1.333	1.291	1.312	60,095	-0.01(-0.59%)
Aug 16, 2004	1.312	1.345	1.287	1.319	240,382	+0.00(+0.30%)
Aug 13, 2004	1.339	1.340	1.298	1.315	112,464	+0.00(+0.30%)
Aug 12, 2004	1.316	1.343	1.271	1.312	132,210	-0.01(-0.54%)
Aug 11, 2004	1.322	1.336	1.288	1.319	199,174	-0.00(-0.24%)
Aug 10, 2004	1.262	1.333	1.262	1.322	198,315	+0.12(+9.67%)
Aug 09, 2004	1.243	1.257	1.201	1.205	225,787	-0.05(-3.72%)
Aug 06, 2004	1.263	1.298	1.235	1.252	211,193	-0.05(-3.76%)
Aug 05, 2004	1.281	1.313	1.263	1.301	165,692	+0.02(+1.27%)
Aug 04, 2004	1.324	1.383	1.284	1.284	261,845	-0.05(-4.06%)
Aug 03, 2004	1.375	1.420	1.335	1.339	169,306	-0.05(-3.31%)