Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.333	4.354	4.261	4.312	574,399	-0.02(-0.48%)
May 27, 2010	4.158	4.338	4.090	4.333	544,855	+0.27(+6.53%)
May 26, 2010	4.097	4.141	4.045	4.068	480,415	+0.00(+0.04%)
May 25, 2010	4.029	4.088	3.960	4.066	373,840	-0.02(-0.51%)
May 24, 2010	4.181	4.211	4.075	4.087	387,610	-0.11(-2.62%)
May 21, 2010	4.111	4.213	4.106	4.197	439,922	+0.04(+1.05%)
May 20, 2010	4.136	4.296	4.127	4.153	615,808	-0.16(-3.65%)
May 19, 2010	4.328	4.359	4.268	4.310	374,979	-0.02(-0.56%)
May 18, 2010	4.363	4.384	4.319	4.335	616,443	-0.01(-0.32%)
May 17, 2010	4.228	4.352	4.204	4.349	881,407	+0.13(+3.15%)
May 14, 2010	4.199	4.221	4.136	4.216	828,472	-0.01(-0.29%)
May 13, 2010	4.209	4.228	4.153	4.228	305,594	+0.01(+0.12%)
May 12, 2010	4.073	4.228	4.034	4.223	476,993	+0.15(+3.56%)
May 11, 2010	4.055	4.108	3.922	4.078	423,805	+0.06(+1.52%)
May 10, 2010	3.942	4.026	3.845	4.017	476,724	+0.25(+6.73%)
May 07, 2010	3.832	3.900	3.757	3.764	855,738	-0.09(-2.27%)
May 06, 2010	3.917	3.989	3.758	3.851	725,932	-0.09(-2.35%)
May 05, 2010	4.069	4.127	3.912	3.943	790,600	-0.16(-4.00%)
May 04, 2010	4.207	4.216	4.069	4.108	402,800	-0.17(-3.88%)
May 03, 2010	4.220	4.281	4.141	4.274	315,816	+0.05(+1.28%)
Apr 30, 2010	4.309	4.387	4.218	4.220	441,187	-0.07(-1.59%)
Apr 29, 2010	4.227	4.298	4.127	4.288	341,383	+0.08(+1.95%)
Apr 28, 2010	4.045	4.281	4.045	4.206	975,437	+0.14(+3.53%)
Apr 27, 2010	4.115	4.155	4.029	4.062	452,828	-0.06(-1.44%)
Apr 26, 2010	4.164	4.185	4.109	4.122	288,144	-0.06(-1.50%)
Apr 23, 2010	4.148	4.185	4.120	4.185	311,392	+0.05(+1.10%)
Apr 22, 2010	3.957	4.169	3.881	4.139	454,986	+0.15(+3.77%)
Apr 21, 2010	4.073	4.073	3.945	3.989	885,746	-0.16(-3.79%)
Apr 20, 2010	4.144	4.146	4.057	4.146	314,780	+0.01(+0.30%)
Apr 19, 2010	4.094	4.158	4.063	4.134	280,594	+0.01(+0.30%)
Apr 16, 2010	4.125	4.150	4.062	4.122	282,666	+0.00(+0.04%)
Apr 15, 2010	4.099	4.148	4.095	4.120	230,440	+0.02(+0.47%)
Apr 14, 2010	4.019	4.113	3.998	4.101	1,447,422	+0.07(+1.65%)
Apr 13, 2010	4.025	4.034	3.942	4.034	352,040	-0.02(-0.47%)
Apr 12, 2010	3.963	4.062	3.945	4.054	457,659	+0.10(+2.56%)
Apr 09, 2010	3.933	3.964	3.858	3.952	217,643	+0.02(+0.58%)
Apr 08, 2010	3.975	3.975	3.922	3.929	176,486	-0.05(-1.14%)
Apr 07, 2010	3.964	4.005	3.929	3.975	303,208	-0.01(-0.13%)
Apr 06, 2010	3.994	4.026	3.949	3.980	143,336	-0.05(-1.26%)
Apr 05, 2010	3.973	4.031	3.928	4.031	231,969	+0.07(+1.67%)
Apr 01, 2010	3.989	3.964	3.964	3.964	1,970,563	+0.01(+0.31%)
Mar 31, 2010	3.956	4.027	3.899	3.952	515,545	-0.04(-0.92%)
Mar 30, 2010	3.840	3.999	3.825	3.989	515,374	+0.14(+3.73%)
Mar 29, 2010	3.842	3.891	3.825	3.846	151,166	+0.00(+0.05%)
Mar 26, 2010	3.823	3.870	3.809	3.844	226,554	+0.03(+0.69%)
Mar 25, 2010	3.884	3.898	3.816	3.818	142,964	-0.04(-1.04%)
Mar 24, 2010	3.902	3.919	3.846	3.858	337,880	-0.04(-1.08%)
Mar 23, 2010	3.835	3.924	3.830	3.900	304,158	+0.06(+1.50%)
Mar 22, 2010	3.774	3.844	3.747	3.842	186,719	+0.05(+1.29%)
Mar 19, 2010	3.781	3.816	3.769	3.793	645,186	+0.03(+0.93%)
Mar 18, 2010	3.769	3.788	3.746	3.758	377,526	+0.01(+0.23%)
Mar 17, 2010	3.708	3.809	3.620	3.750	565,390	+0.07(+1.95%)
Mar 16, 2010	3.685	3.704	3.636	3.678	523,781	+0.01(+0.19%)
Mar 15, 2010	3.664	3.740	3.645	3.671	592,674	-0.12(-3.18%)
Mar 12, 2010	3.814	3.814	3.767	3.791	285,665	+0.00(+0.05%)
Mar 11, 2010	3.753	3.793	3.753	3.790	335,871	+0.02(+0.42%)
Mar 10, 2010	3.762	3.807	3.758	3.774	284,727	+0.01(+0.19%)
Mar 09, 2010	3.758	3.807	3.750	3.767	444,913	+0.01(+0.14%)
Mar 08, 2010	3.750	3.783	3.750	3.762	302,366	+0.00(+0.00%)
Mar 05, 2010	3.790	3.790	3.718	3.762	273,017	-0.01(-0.19%)
Mar 04, 2010	3.776	3.800	3.735	3.769	161,039	+0.00(+0.09%)
Mar 03, 2010	3.790	3.802	3.764	3.765	295,075	-0.01(-0.32%)
Mar 02, 2010	3.791	3.793	3.746	3.777	620,993	-0.00(-0.05%)