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 )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2009 3.372 3.473 3.346 3.404 760,858 +0.01(+0.21%)
Apr 29, 2009 3.307 3.433 3.250 3.397 360,957 +0.11(+3.35%)
Apr 28, 2009 3.173 3.363 3.157 3.286 544,029 +0.08(+2.45%)
Apr 27, 2009 3.101 3.231 3.101 3.208 515,457 +0.07(+2.23%)
Apr 24, 2009 3.145 3.199 3.070 3.138 389,271 +0.02(+0.56%)
Apr 23, 2009 3.189 3.189 3.058 3.120 672,539 -0.06(-1.76%)
Apr 22, 2009 3.007 3.218 3.007 3.176 691,357 +0.12(+4.06%)
Apr 21, 2009 2.893 3.112 2.862 3.052 1,079,845 +0.15(+5.11%)
Apr 20, 2009 2.991 3.095 2.829 2.904 522,102 -0.17(-5.62%)
Apr 17, 2009 3.026 3.117 2.996 3.077 479,697 +0.06(+2.03%)
Apr 16, 2009 2.944 3.042 2.901 3.016 461,725 +0.09(+3.23%)
Apr 15, 2009 2.816 2.949 2.787 2.921 489,387 +0.09(+3.08%)
Apr 14, 2009 3.100 3.100 2.811 2.834 576,939 -0.13(-4.42%)
Apr 13, 2009 3.052 3.052 2.953 2.965 269,170 -0.15(-4.66%)
Apr 09, 2009 3.059 3.129 2.970 3.110 415,279 +0.11(+3.55%)
Apr 08, 2009 3.009 3.009 2.902 3.003 433,686 +0.03(+1.00%)
Apr 07, 2009 3.052 3.115 2.970 2.974 349,321 -0.12(-3.79%)
Apr 06, 2009 3.194 3.194 3.058 3.091 423,446 -0.14(-4.38%)
Apr 03, 2009 3.264 3.264 3.192 3.232 443,914 -0.02(-0.75%)
Apr 02, 2009 3.304 3.344 3.229 3.257 666,323 +0.05(+1.69%)
Apr 01, 2009 3.093 3.243 3.049 3.203 518,582 +0.04(+1.16%)
Mar 31, 2009 3.033 3.239 2.982 3.166 671,657 +0.17(+5.53%)
Mar 30, 2009 3.148 3.148 2.913 3.000 735,783 -0.36(-10.71%)
Mar 26, 2009 3.252 3.416 3.196 3.360 818,682 +0.13(+3.95%)
Mar 25, 2009 3.176 3.290 3.010 3.232 434,682 +0.08(+2.44%)
Mar 24, 2009 3.297 3.351 3.154 3.155 452,236 -0.19(-5.59%)
Mar 23, 2009 3.231 3.349 3.169 3.342 449,380 +0.24(+7.77%)
Mar 20, 2009 3.252 3.252 3.063 3.101 487,824 -0.12(-3.64%)
Mar 19, 2009 3.318 3.348 3.171 3.218 466,911 -0.06(-1.81%)
Mar 18, 2009 3.281 3.348 3.129 3.278 732,858 -0.04(-1.26%)
Mar 17, 2009 3.262 3.320 3.100 3.320 488,992 +0.20(+6.50%)
Mar 16, 2009 3.203 3.218 3.091 3.117 465,629 -0.06(-1.76%)
Mar 13, 2009 3.211 3.229 3.138 3.173 380,566 -0.03(-0.82%)
Mar 12, 2009 3.054 3.229 2.953 3.199 877,909 +0.16(+5.29%)
Mar 11, 2009 3.145 3.397 3.014 3.038 1,100,793 +0.04(+1.34%)
Mar 10, 2009 2.752 3.003 2.696 2.998 1,200,714 +0.32(+12.08%)
Mar 09, 2009 2.645 2.722 2.567 2.675 885,178 +0.01(+0.26%)
Mar 06, 2009 2.645 2.698 2.570 2.668 542,175 +0.05(+1.87%)
Mar 05, 2009 2.706 2.825 2.591 2.619 599,907 -0.15(-5.49%)
Mar 04, 2009 2.677 2.797 2.635 2.771 747,654 +0.18(+7.09%)
Mar 02, 2009 2.671 2.743 2.572 2.588 390,725 -0.12(-4.57%)
Feb 27, 2009 2.785 2.839 2.705 2.712 590,017 -0.11(-4.02%)
Feb 26, 2009 2.909 3.033 2.825 2.825 394,394 -0.05(-1.70%)
Feb 25, 2009 2.909 3.021 2.816 2.874 584,986 -0.05(-1.56%)
Feb 24, 2009 2.708 2.946 2.708 2.920 403,031 +0.24(+9.00%)
Feb 23, 2009 2.764 2.830 2.677 2.678 304,134 -0.07(-2.67%)
Feb 20, 2009 2.775 2.869 2.743 2.752 379,994 -0.08(-2.96%)
Feb 19, 2009 2.796 2.855 2.745 2.836 422,811 +0.09(+3.31%)
Feb 18, 2009 2.872 2.872 2.722 2.745 536,955 -0.10(-3.38%)
Feb 17, 2009 3.065 3.079 2.841 2.841 685,806 -0.31(-9.97%)
Feb 13, 2009 3.154 3.196 3.093 3.155 218,522 -0.01(-0.17%)
Feb 12, 2009 3.042 3.162 2.970 3.161 235,922 +0.09(+2.90%)
Feb 11, 2009 3.075 3.112 2.991 3.072 277,057 -0.01(-0.28%)
Feb 10, 2009 3.283 3.332 3.080 3.080 489,553 -0.22(-6.57%)
Feb 09, 2009 3.321 3.404 3.283 3.297 136,070 -0.05(-1.46%)
Feb 06, 2009 3.229 3.377 3.225 3.346 356,384 +0.09(+2.68%)
Feb 05, 2009 3.203 3.332 3.163 3.259 307,185 +0.04(+1.25%)
Feb 04, 2009 3.203 3.318 3.203 3.218 279,667 +0.01(+0.22%)
Feb 03, 2009 3.159 3.262 3.138 3.211 576,573 +0.07(+2.28%)
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.