Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	1.490	1.491	1.453	1.453	105,598	-0.04(-2.55%)
Oct 30, 2002	1.475	1.491	1.445	1.491	370,023	+0.02(+1.05%)
Oct 29, 2002	1.493	1.499	1.430	1.475	103,881	+0.03(+1.88%)
Oct 28, 2002	1.437	1.513	1.437	1.448	93,579	-0.03(-1.84%)
Oct 25, 2002	1.416	1.475	1.398	1.475	125,988	+0.07(+5.08%)
Oct 24, 2002	1.388	1.414	1.388	1.404	64,990	+0.01(+0.73%)
Oct 23, 2002	1.359	1.394	1.359	1.394	188,875	+0.01(+0.50%)
Oct 22, 2002	1.378	1.394	1.359	1.387	113,325	+0.02(+1.48%)
Oct 21, 2002	1.392	1.392	1.359	1.367	82,572	+0.01(+0.57%)
Oct 18, 2002	1.346	1.381	1.282	1.359	437,847	+0.01(+0.98%)
Oct 17, 2002	1.320	1.350	1.301	1.346	523,699	+0.03(+2.25%)
Oct 16, 2002	1.341	1.341	1.299	1.316	165,695	-0.03(-1.91%)
Oct 15, 2002	1.290	1.342	1.270	1.342	106,714	+0.08(+6.67%)
Oct 14, 2002	1.258	1.280	1.258	1.258	43,784	+0.00(+0.00%)
Oct 11, 2002	1.204	1.266	1.204	1.258	97,871	-0.00(-0.18%)
Oct 10, 2002	1.335	1.335	1.204	1.260	56,662	+0.01(+1.19%)
Oct 09, 2002	1.335	1.335	1.217	1.246	54,087	-0.04(-2.79%)
Oct 08, 2002	1.250	1.297	1.235	1.281	94,437	+0.04(+2.82%)
Oct 07, 2002	1.285	1.289	1.227	1.246	229,655	-0.05(-3.50%)
Oct 04, 2002	1.250	1.320	1.250	1.291	49,794	-0.01(-0.72%)
Oct 03, 2002	1.285	1.336	1.271	1.301	81,482	-0.01(-0.83%)
Oct 02, 2002	1.266	1.328	1.266	1.312	36,058	-0.00(-0.35%)
Oct 01, 2002	1.302	1.339	1.281	1.316	127,061	+0.00(+0.18%)
Sep 30, 2002	1.267	1.344	1.266	1.314	83,517	-0.01(-0.70%)
Sep 27, 2002	1.358	1.359	1.244	1.323	73,833	-0.03(-2.01%)
Sep 26, 2002	1.338	1.357	1.270	1.350	70,398	+0.08(+6.10%)
Sep 25, 2002	1.290	1.329	1.227	1.273	247,254	-0.02(-1.86%)
Sep 24, 2002	1.251	1.379	1.250	1.297	177,757	+0.00(+0.24%)
Sep 23, 2002	1.246	1.294	1.244	1.294	130,495	+0.05(+4.13%)
Sep 20, 2002	1.206	1.251	1.196	1.242	44,128,132	+0.03(+2.89%)
Sep 19, 2002	1.232	1.239	1.204	1.208	139,939	-0.03(-2.81%)
Sep 18, 2002	1.231	1.250	1.231	1.242	232,659	+0.03(+2.50%)
Sep 17, 2002	1.256	1.279	1.212	1.212	162,252	-0.05(-4.06%)
Sep 16, 2002	1.312	1.320	1.254	1.263	221,499	-0.07(-5.13%)
Sep 13, 2002	1.340	1.340	1.305	1.332	258,415	-0.00(-0.35%)
Sep 12, 2002	1.347	1.347	1.305	1.336	70,398	+0.02(+1.83%)
Sep 11, 2002	1.305	1.342	1.293	1.312	75,550	+0.01(+0.60%)
Sep 10, 2002	1.294	1.305	1.255	1.305	79,842	+0.01(+0.78%)
Sep 09, 2002	1.276	1.302	1.256	1.294	100,447	+0.01(+1.15%)
Sep 06, 2002	1.278	1.305	1.252	1.280	197,374	+0.04(+3.32%)
Sep 05, 2002	1.281	1.323	1.235	1.239	208,621	-0.08(-6.18%)
Sep 04, 2002	1.293	1.320	1.284	1.320	47,218	+0.03(+2.66%)
Sep 03, 2002	1.398	1.398	1.285	1.286	133,071	-0.11(-8.00%)
Aug 30, 2002	1.402	1.417	1.378	1.398	126,203	-0.00(-0.28%)
Aug 29, 2002	1.310	1.417	1.297	1.402	444,715	+0.08(+6.36%)
Aug 28, 2002	1.398	1.403	1.300	1.318	464,461	-0.09(-6.24%)
Aug 27, 2002	1.418	1.421	1.406	1.406	223,216	-0.01(-0.93%)
Aug 26, 2002	1.388	1.419	1.379	1.419	129,637	+0.04(+2.64%)
Aug 23, 2002	1.398	1.402	1.374	1.382	167,412	-0.02(-1.38%)
Aug 22, 2002	1.373	1.402	1.359	1.402	158,397	+0.04(+3.20%)
Aug 21, 2002	1.347	1.383	1.293	1.358	251,547	+0.02(+1.63%)
Aug 20, 2002	1.320	1.347	1.290	1.336	576,928	+0.08(+6.23%)
Aug 16, 2002	1.319	1.320	1.227	1.258	13,822,236	-0.04(-3.28%)
Aug 15, 2002	1.319	1.328	1.280	1.301	148,524	-0.00(-0.12%)
Aug 14, 2002	1.266	1.320	1.219	1.302	342,551	+0.04(+3.14%)
Aug 13, 2002	1.296	1.328	1.263	1.263	325,380	-0.04(-2.93%)
Aug 12, 2002	1.250	1.312	1.250	1.301	67,823	+0.01(+0.90%)
Aug 07, 2002	1.312	1.312	1.261	1.289	229,225	-0.01(-0.90%)
Aug 06, 2002	1.281	1.319	1.281	1.301	122,768	+0.02(+1.58%)
Aug 05, 2002	1.263	1.281	1.262	1.280	48,935	-0.01(-0.60%)
Aug 02, 2002	1.312	1.328	1.274	1.288	119,334	-0.01(-0.95%)
Aug 01, 2002	1.312	1.314	1.246	1.301	121,910	-0.01(-0.54%)
Jul 31, 2002	1.336	1.336	1.298	1.308	71,257	-0.04(-3.22%)
Jul 30, 2002	1.381	1.381	1.324	1.351	178,572	-0.03(-1.97%)
Jul 29, 2002	1.396	1.397	1.328	1.378	230,513	-0.02(-1.28%)
Jul 26, 2002	1.223	1.397	1.223	1.396	118,476	+0.13(+10.37%)
Jul 25, 2002	1.331	1.331	1.196	1.265	293,615	-0.04(-3.32%)
Jul 24, 2002	1.197	1.322	1.197	1.308	339,975	+0.03(+2.62%)
Jul 23, 2002	1.242	1.287	1.242	1.275	371,740	-0.00(-0.18%)
Jul 22, 2002	1.188	1.277	1.181	1.277	434,413	+0.07(+5.58%)
Jul 19, 2002	1.231	1.245	1.180	1.210	351,136	-0.05(-4.24%)
Jul 17, 2002	1.265	1.273	1.204	1.263	246,396	-0.10(-7.08%)
Jul 12, 2002	1.358	1.373	1.323	1.360	308,210	+0.00(+0.06%)
Jul 11, 2002	1.341	1.374	1.257	1.359	342,551	-0.02(-1.30%)
Jul 10, 2002	1.413	1.413	1.373	1.377	266,142	-0.03(-2.42%)
Jul 09, 2002	1.420	1.420	1.411	1.411	259,274	-0.01(-0.66%)
Jul 08, 2002	1.424	1.424	1.420	1.420	601,825	-0.00(-0.27%)
Jul 05, 2002	1.428	1.428	1.395	1.424	60,096	+0.02(+1.49%)
Jul 04, 2002	1.262	1.424	1.262	1.403	600,966	+0.00(+0.00%)
Jul 03, 2002	1.262	1.424	1.262	1.403	600,966	-0.05(-3.32%)
Jul 02, 2002	1.390	1.452	1.351	1.451	497,085	+0.04(+2.69%)
Jul 01, 2002	1.429	1.444	1.386	1.413	537,436	-0.04(-3.04%)
Jun 28, 2002	1.506	1.518	1.378	1.458	4,531,289	-0.02(-1.21%)
Jun 27, 2002	1.489	1.491	1.438	1.475	507,387	+0.00(+0.11%)
Jun 26, 2002	1.476	1.491	1.406	1.474	415,525	-0.00(-0.16%)
Jun 25, 2002	1.425	1.492	1.417	1.476	490,217	-0.11(-7.08%)
Jun 21, 2002	1.582	1.599	1.569	1.589	138,222	+0.01(+0.64%)
Jun 20, 2002	1.553	1.600	1.524	1.579	132,212	+0.04(+2.42%)
Jun 19, 2002	1.569	1.579	1.526	1.541	264,425	-0.02(-1.05%)
Jun 18, 2002	1.551	1.588	1.501	1.558	473,905	+0.04(+2.61%)
Jun 17, 2002	1.522	1.541	1.514	1.518	193,167	+0.03(+1.72%)
Jun 14, 2002	1.487	1.530	1.475	1.492	382,901	+0.02(+1.69%)
Jun 12, 2002	1.518	1.518	1.430	1.468	257,557	-0.09(-5.64%)
Jun 11, 2002	1.554	1.593	1.534	1.555	189,733	+0.02(+1.26%)
Jun 10, 2002	1.590	1.607	1.522	1.536	201,753	-0.02(-1.12%)
Jun 07, 2002	1.472	1.569	1.402	1.553	221,499	+0.09(+5.95%)
Jun 06, 2002	1.452	1.466	1.413	1.466	252,406	+0.03(+1.78%)
Jun 05, 2002	2.166	1.462	1.440	1.440	60,096	-0.17(-10.53%)
May 28, 2002	1.579	1.636	1.532	1.610	324,522	+0.06(+4.08%)
May 27, 2002	1.553	1.553	1.519	1.547	66,964	+0.00(+0.00%)
May 24, 2002	1.553	1.553	1.519	1.547	66,964	+0.03(+1.84%)
May 23, 2002	1.548	1.548	1.501	1.519	476,480	-0.01(-0.91%)
May 22, 2002	1.518	1.548	1.518	1.533	199,606	-0.00(-0.10%)
May 21, 2002	1.558	1.605	1.515	1.534	251,118	-0.03(-2.18%)
May 20, 2002	1.657	1.657	1.559	1.569	160,973	-0.06(-3.50%)
May 17, 2002	1.652	1.659	1.626	1.626	275,586	+0.01(+0.64%)
May 16, 2002	1.603	1.614	1.587	1.615	222,786	+0.03(+1.79%)
May 15, 2002	1.620	1.623	1.579	1.587	248,542	-0.03(-1.67%)
May 14, 2002	1.519	1.620	1.519	1.614	195,743	+0.10(+6.42%)
May 13, 2002	1.500	1.530	1.500	1.516	177,714	+0.01(+0.83%)
May 10, 2002	1.496	1.516	1.496	1.504	32,194	-0.02(-1.02%)
May 09, 2002	1.518	1.540	1.491	1.519	403,077	-0.01(-0.34%)
May 08, 2002	1.563	1.603	1.517	1.525	300,054	-0.06(-3.82%)
May 07, 2002	1.544	1.588	1.544	1.585	168,699	+0.04(+2.75%)
May 06, 2002	1.659	1.659	1.543	1.543	521,553	-0.12(-7.02%)
May 03, 2002	1.606	1.698	1.605	1.659	258,844	-0.01(-0.62%)
May 02, 2002	1.638	1.672	1.612	1.670	176,426	+0.05(+2.87%)
May 01, 2002	1.629	1.629	1.563	1.623	148,095	-0.01(-0.47%)
Apr 30, 2002	1.548	1.631	1.548	1.631	385,048	+0.08(+5.31%)
Apr 29, 2002	1.553	1.558	1.488	1.548	319,370	-0.00(-0.30%)
Apr 26, 2002	1.708	1.708	1.487	1.553	737,901	-0.12(-7.15%)
Apr 25, 2002	1.622	1.718	1.618	1.673	437,847	+0.01(+0.40%)
Apr 24, 2002	1.578	1.681	1.543	1.666	387,623	+0.09(+6.03%)
Apr 23, 2002	1.475	1.576	1.475	1.571	399,213	+0.02(+1.17%)
Apr 22, 2002	1.475	1.553	1.450	1.553	408,228	+0.07(+4.82%)
Apr 19, 2002	1.498	1.525	1.444	1.482	637,454	+0.03(+2.21%)
Apr 18, 2002	1.419	1.450	1.411	1.450	906,601	+0.02(+1.74%)
Apr 17, 2002	1.465	1.473	1.425	1.425	1,012,199	-0.01(-0.83%)
Apr 16, 2002	1.410	1.464	1.401	1.437	1,057,272	+0.04(+3.16%)
Apr 15, 2002	1.328	1.411	1.328	1.393	609,122	+0.06(+4.47%)
Apr 12, 2002	1.300	1.341	1.297	1.333	257,557	+0.02(+1.34%)
Apr 11, 2002	1.374	1.374	1.313	1.315	230,513	-0.05(-3.57%)
Apr 10, 2002	1.336	1.364	1.336	1.364	480,344	+0.02(+1.35%)
Apr 09, 2002	1.374	1.374	1.336	1.346	249,830	-0.03(-2.07%)
Apr 08, 2002	1.377	1.377	1.346	1.374	94,008	-0.00(-0.19%)
Apr 05, 2002	1.377	1.377	1.346	1.377	249,830	+0.02(+1.68%)
Apr 04, 2002	1.364	1.366	1.354	1.354	150,670	-0.01(-0.53%)
Apr 03, 2002	1.375	1.377	1.346	1.362	493,222	-0.01(-1.02%)
Apr 02, 2002	1.372	1.385	1.351	1.375	284,600	-0.01(-0.67%)
Apr 01, 2002	1.413	1.413	1.359	1.385	576,928	-0.02(-1.28%)
Mar 29, 2002	1.398	1.418	1.330	1.403	182,865	+0.00(+0.00%)
Mar 28, 2002	1.398	1.418	1.330	1.403	182,865	+0.06(+4.22%)
Mar 27, 2002	1.411	1.449	1.333	1.346	610,410	-0.06(-4.13%)
Mar 26, 2002	1.397	1.437	1.393	1.404	1,290,361	+0.01(+0.51%)
Mar 25, 2002	1.346	1.411	1.346	1.397	513,826	+0.04(+2.78%)
Mar 22, 2002	1.323	1.359	1.294	1.359	216,348	+0.05(+4.17%)
Mar 21, 2002	1.279	1.305	1.279	1.305	200,894	+0.03(+2.02%)
Mar 20, 2002	1.278	1.279	1.261	1.279	207,333	+0.00(+0.00%)
Mar 19, 2002	1.286	1.286	1.261	1.279	271,722	+0.01(+1.02%)
Mar 18, 2002	1.278	1.279	1.266	1.266	234,377	-0.01(-1.01%)
Mar 15, 2002	1.294	1.298	1.276	1.279	464,890	-0.01(-1.00%)
Mar 14, 2002	1.274	1.300	1.274	1.292	84,993	-0.00(-0.20%)
Mar 13, 2002	1.345	1.345	1.284	1.294	319,370	-0.04(-2.76%)
Mar 12, 2002	1.307	1.346	1.307	1.331	544,733	-0.00(-0.31%)
Mar 11, 2002	1.316	1.336	1.314	1.335	296,190	+0.03(+2.06%)
Mar 08, 2002	1.305	1.312	1.298	1.308	529,280	+0.01(+1.08%)
Mar 07, 2002	1.309	1.310	1.294	1.294	226,650	-0.01(-0.99%)
Mar 06, 2002	1.304	1.310	1.287	1.307	399,213	+0.00(+0.20%)
Mar 05, 2002	1.242	1.305	1.242	1.305	736,613	+0.05(+4.13%)
Mar 04, 2002	1.242	1.263	1.236	1.253	708,282	+0.01(+0.46%)
Mar 01, 2002	1.268	1.268	1.217	1.247	696,692	-0.01(-0.66%)
Feb 28, 2002	1.213	1.288	1.191	1.255	1,325,131	+0.06(+5.44%)
Feb 27, 2002	1.139	1.201	1.139	1.191	516,402	+0.06(+5.50%)
Feb 26, 2002	1.065	1.157	1.065	1.129	493,222	+0.05(+5.12%)
Feb 25, 2002	1.051	1.074	1.051	1.074	361,867	+0.01(+1.41%)
Feb 22, 2002	1.041	1.059	1.041	1.059	1,149,992	+0.01(+1.11%)
Feb 21, 2002	1.067	1.067	1.036	1.047	987,731	-0.02(-1.87%)
Feb 20, 2002	1.035	1.069	1.035	1.067	148,095	+0.04(+4.09%)
Feb 19, 2002	1.043	1.043	1.025	1.025	176,426	-0.01(-1.25%)
Feb 18, 2002	1.051	1.051	1.015	1.038	105,598	+0.00(+0.00%)
Feb 15, 2002	1.051	1.051	1.015	1.038	105,598	-0.01(-0.99%)
Feb 14, 2002	1.102	1.102	1.025	1.048	399,213	-0.03(-3.11%)
Feb 13, 2002	1.123	1.139	1.082	1.082	206,045	-0.00(-0.01%)
Feb 12, 2002	1.165	1.165	1.082	1.082	499,660	-0.07(-6.15%)
Feb 11, 2002	1.138	1.162	1.129	1.153	1,180,899	+0.02(+1.69%)
Feb 08, 2002	1.090	1.138	1.090	1.134	315,507	+0.03(+3.06%)
Feb 07, 2002	1.092	1.139	1.077	1.100	867,967	+0.01(+1.19%)
Feb 06, 2002	1.048	1.099	1.033	1.087	1,125,524	+0.06(+6.33%)
Feb 05, 2002	1.010	1.030	1.009	1.022	342,551	+0.01(+1.28%)
Feb 04, 2002	1.029	1.030	1.009	1.009	72,116	-0.01(-1.27%)
Feb 01, 2002	1.020	1.030	1.020	1.022	56,662	+0.00(+0.26%)
Jan 31, 2002	1.035	1.035	1.009	1.020	103,022	-0.00(-0.00%)
Jan 30, 2002	1.025	1.025	1.009	1.020	65,677	+0.01(+1.29%)
Jan 29, 2002	1.037	1.038	1.007	1.007	124,915	-0.03(-3.14%)
Jan 28, 2002	1.043	1.043	1.036	1.040	68,252	-0.00(-0.00%)
Jan 25, 2002	1.035	1.043	1.035	1.040	179,002	+0.02(+1.67%)
Jan 24, 2002	1.028	1.037	1.002	1.022	96,583	-0.01(-1.30%)
Jan 23, 2002	1.022	1.053	1.022	1.036	243,391	+0.00(+0.05%)
Jan 22, 2002	1.072	1.072	1.035	1.035	144,232	+0.00(+0.00%)
Jan 21, 2002	1.061	1.061	1.035	1.035	23,180	+0.00(+0.00%)
Jan 18, 2002	1.061	1.061	1.035	1.035	23,180	-0.04(-3.85%)
Jan 17, 2002	1.046	1.077	1.020	1.077	242,103	+0.05(+5.05%)
Jan 16, 2002	1.048	1.048	1.022	1.025	132,641	-0.01(-1.00%)
Jan 15, 2002	1.009	1.051	0.9965	1.035	79,842	+0.01(+0.99%)
Jan 14, 2002	1.077	1.077	1.020	1.025	215,060	-0.06(-5.70%)
Jan 11, 2002	1.090	1.090	1.082	1.087	97,871	+0.00(+0.00%)
Jan 10, 2002	1.075	1.090	1.075	1.087	531,855	-0.18(-14.18%)