Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

91.15 +1.25 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.436 1.437 1.359 1.419 224,860 -0.00(-0.22%)
Apr 28, 2005 1.412 1.436 1.399 1.422 248,117 +0.01(+0.72%)
Apr 27, 2005 1.404 1.412 1.357 1.412 146,375 +0.00(+0.22%)
Apr 26, 2005 1.363 1.409 1.356 1.409 231,419 +0.05(+3.72%)
Apr 25, 2005 1.330 1.397 1.326 1.358 561,335 +0.04(+3.12%)
Apr 22, 2005 1.320 1.355 1.313 1.317 431,572 -0.01(-1.11%)
Apr 21, 2005 1.320 1.334 1.315 1.332 299,113 +0.01(+0.88%)
Apr 20, 2005 1.305 1.352 1.305 1.320 307,672 -0.02(-1.22%)
Apr 19, 2005 1.342 1.359 1.320 1.336 246,246 +0.03(+2.08%)
Apr 18, 2005 1.340 1.340 1.302 1.309 105,424 -0.01(-0.82%)
Apr 15, 2005 1.325 1.340 1.311 1.320 255,114 +0.01(+0.47%)
Apr 14, 2005 1.337 1.337 1.314 1.314 73,814 -0.00(-0.29%)
Apr 13, 2005 1.302 1.330 1.302 1.318 64,954 -0.02(-1.51%)
Apr 12, 2005 1.267 1.346 1.258 1.338 366,600 +0.06(+4.55%)
Apr 11, 2005 1.250 1.300 1.243 1.280 251,714 +0.03(+2.04%)
Apr 08, 2005 1.269 1.269 1.250 1.254 75,256 -0.03(-2.12%)
Apr 07, 2005 1.254 1.281 1.254 1.281 31,988 +0.02(+1.66%)
Apr 06, 2005 1.274 1.281 1.256 1.260 106,437 +0.00(+0.31%)
Apr 05, 2005 1.265 1.266 1.254 1.256 254,496 -0.01(-0.61%)
Apr 04, 2005 1.259 1.274 1.258 1.264 61,417 -0.00(-0.37%)
Apr 01, 2005 1.266 1.279 1.233 1.269 100,333 -0.01(-0.73%)
Mar 31, 2005 1.267 1.278 1.262 1.278 179,428 +0.01(+0.92%)
Mar 30, 2005 1.267 1.274 1.254 1.267 146,135 +0.02(+1.56%)
Mar 29, 2005 1.268 1.269 1.246 1.247 102,119 -0.01(-1.05%)
Mar 28, 2005 1.262 1.268 1.251 1.260 80,356 +0.01(+1.00%)
Mar 24, 2005 1.246 1.260 1.246 1.248 102,033 +0.00(+0.06%)
Mar 23, 2005 1.247 1.256 1.242 1.247 482,619 -0.00(-0.12%)
Mar 22, 2005 1.233 1.255 1.233 1.249 113,048 -0.01(-0.62%)
Mar 21, 2005 1.242 1.266 1.225 1.256 140,340 +0.03(+2.54%)
Mar 18, 2005 1.242 1.252 1.224 1.225 366,153 +0.00(+0.06%)
Mar 17, 2005 1.223 1.225 1.212 1.225 309,698 +0.00(+0.38%)
Mar 16, 2005 1.204 1.223 1.204 1.220 124,269 +0.01(+0.77%)
Mar 15, 2005 1.204 1.216 1.189 1.211 136,760 +0.03(+2.55%)
Mar 14, 2005 1.177 1.188 1.177 1.181 81,103 -0.01(-1.16%)
Mar 11, 2005 1.173 1.202 1.173 1.194 173,418 +0.01(+0.72%)
Mar 10, 2005 1.163 1.186 1.162 1.186 158,643 +0.01(+0.59%)
Mar 09, 2005 1.165 1.204 1.164 1.179 63,426 +0.01(+0.66%)
Mar 08, 2005 1.201 1.201 1.169 1.171 90,855 -0.02(-1.82%)
Mar 07, 2005 1.183 1.201 1.176 1.193 35,739 +0.01(+0.99%)
Mar 04, 2005 1.196 1.196 1.163 1.181 47,217 -0.01(-0.52%)
Mar 03, 2005 1.169 1.196 1.154 1.187 186,236 +0.00(+0.33%)
Mar 02, 2005 1.179 1.194 1.157 1.183 208,162 +0.01(+0.53%)
Mar 01, 2005 1.196 1.196 1.154 1.177 140,675 -0.02(-1.56%)
Feb 28, 2005 1.156 1.196 1.152 1.196 93,508 +0.02(+2.05%)
Feb 25, 2005 1.173 1.180 1.160 1.172 74,810 +0.00(+0.40%)
Feb 24, 2005 1.183 1.183 1.140 1.167 63,624 -0.02(-1.31%)
Feb 23, 2005 1.159 1.200 1.149 1.183 118,371 +0.04(+3.61%)
Feb 22, 2005 1.166 1.180 1.134 1.142 161,485 -0.03(-2.65%)
Feb 18, 2005 1.154 1.186 1.154 1.173 176,406 +0.01(+1.14%)
Feb 17, 2005 1.187 1.205 1.142 1.159 183,626 -0.02(-1.61%)
Feb 16, 2005 1.165 1.187 1.158 1.178 121,968 +0.01(+0.50%)
Feb 15, 2005 1.192 1.197 1.173 1.173 77,935 -0.03(-2.20%)
Feb 14, 2005 1.183 1.223 1.138 1.199 441,874 +0.03(+2.93%)
Feb 11, 2005 1.167 1.181 1.155 1.165 149,852 -0.02(-1.58%)
Feb 10, 2005 1.177 1.224 1.177 1.183 54,626 -0.00(-0.39%)
Feb 09, 2005 1.115 1.576 1.115 1.188 647,075 +0.04(+3.80%)
Feb 08, 2005 1.149 1.149 1.142 1.145 43,517 +0.00(+0.20%)
Feb 07, 2005 1.118 1.151 1.118 1.142 191,825 +0.01(+0.62%)
Feb 04, 2005 1.152 1.152 1.114 1.135 88,280 -0.00(-0.20%)
Feb 03, 2005 1.140 1.148 1.104 1.138 211,639 +0.00(+0.27%)
Feb 02, 2005 1.096 1.137 1.096 1.135 243,018 +0.01(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.