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 (%)
Sep 30, 2005 1.412 1.437 1.409 1.427 90,960 +0.01(+0.49%)
Sep 29, 2005 1.367 1.420 1.367 1.420 83,560 +0.02(+1.16%)
Sep 28, 2005 1.411 1.416 1.372 1.404 100,996 -0.02(-1.26%)
Sep 27, 2005 1.399 1.434 1.388 1.422 322,607 +0.02(+1.67%)
Sep 26, 2005 1.399 1.399 1.382 1.399 29,378 +0.01(+0.67%)
Sep 23, 2005 1.389 1.396 1.333 1.389 246,319 +0.03(+1.88%)
Sep 22, 2005 1.364 1.383 1.353 1.364 190,626 -0.01(-0.79%)
Sep 21, 2005 1.379 1.386 1.374 1.374 109,839 -0.01(-0.73%)
Sep 20, 2005 1.406 1.406 1.373 1.385 94,154 -0.01(-0.56%)
Sep 19, 2005 1.400 1.400 1.382 1.392 154,594 -0.01(-0.88%)
Sep 16, 2005 1.400 1.405 1.385 1.405 631,993 +0.02(+1.12%)
Sep 15, 2005 1.379 1.389 1.378 1.389 63,221 +0.01(+0.51%)
Sep 14, 2005 1.398 1.398 1.381 1.382 169,129 -0.01(-0.89%)
Sep 13, 2005 1.393 1.413 1.391 1.395 226,418 +0.00(+0.11%)
Sep 12, 2005 1.398 1.398 1.385 1.393 49,450 -0.00(-0.33%)
Sep 09, 2005 1.388 1.398 1.385 1.398 96,369 +0.01(+0.95%)
Sep 08, 2005 1.373 1.395 1.369 1.385 93,355 -0.00(-0.34%)
Sep 07, 2005 1.383 1.398 1.374 1.389 82,658 -0.01(-0.61%)
Sep 06, 2005 1.386 1.407 1.382 1.398 203,796 +0.00(+0.22%)
Sep 02, 2005 1.386 1.417 1.378 1.395 188,600 -0.02(-1.43%)
Sep 01, 2005 1.393 1.456 1.393 1.415 204,654 +0.01(+0.55%)
Aug 31, 2005 1.380 1.407 1.380 1.407 157,324 +0.01(+0.95%)
Aug 30, 2005 1.407 1.407 1.378 1.394 88,376 -0.00(-0.28%)
Aug 29, 2005 1.395 1.407 1.392 1.398 96,068 -0.01(-0.66%)
Aug 26, 2005 1.440 1.440 1.396 1.407 212,793 -0.02(-1.57%)
Aug 25, 2005 1.382 1.447 1.382 1.430 315,636 +0.06(+4.31%)
Aug 24, 2005 1.366 1.380 1.359 1.371 400,853 +0.01(+0.92%)
Aug 23, 2005 1.350 1.374 1.342 1.358 228,994 +0.01(+0.86%)
Aug 22, 2005 1.359 1.359 1.336 1.347 174,606 -0.01(-0.63%)
Aug 19, 2005 1.328 1.378 1.328 1.355 121,137 +0.01(+0.92%)
Aug 18, 2005 1.328 1.350 1.320 1.343 274,375 +0.01(+0.58%)
Aug 17, 2005 1.305 1.359 1.305 1.335 104,860 +0.02(+1.48%)
Aug 16, 2005 1.328 1.336 1.311 1.315 107,590 -0.03(-2.03%)
Aug 15, 2005 1.271 1.343 1.260 1.343 193,064 +0.08(+6.20%)
Aug 12, 2005 1.295 1.295 1.264 1.264 71,291 -0.04(-3.27%)
Aug 11, 2005 1.282 1.314 1.262 1.307 310,631 +0.02(+1.69%)
Aug 10, 2005 1.299 1.320 1.263 1.285 501,764 +0.00(+0.30%)
Aug 09, 2005 1.274 1.290 1.254 1.281 198,808 +0.00(+0.30%)
Aug 08, 2005 1.334 1.334 1.276 1.277 94,326 -0.03(-2.66%)
Aug 05, 2005 1.356 1.356 1.254 1.312 410,503 -0.04(-2.99%)
Aug 04, 2005 1.343 1.367 1.329 1.353 637,608 +0.00(+0.35%)
Aug 03, 2005 1.343 1.350 1.305 1.348 1,261,601 +0.03(+2.12%)
Aug 02, 2005 1.319 1.349 1.211 1.320 3,020,502 -0.17(-11.37%)
Aug 01, 2005 1.493 1.511 1.478 1.489 71,764 -0.00(-0.10%)
Jul 29, 2005 1.491 1.504 1.491 1.491 203,375 +0.00(+0.00%)
Jul 28, 2005 1.475 1.491 1.444 1.491 75,120 +0.02(+1.27%)
Jul 27, 2005 1.501 1.503 1.462 1.472 67,291 -0.03(-1.91%)
Jul 26, 2005 1.456 1.506 1.454 1.501 49,244 +0.04(+2.87%)
Jul 25, 2005 1.495 1.495 1.442 1.459 155,470 -0.04(-2.39%)
Jul 22, 2005 1.442 1.495 1.440 1.495 193,356 +0.02(+1.32%)
Jul 21, 2005 1.445 1.492 1.445 1.475 48,944 +0.00(+0.00%)
Jul 20, 2005 1.472 1.478 1.462 1.475 187,561 +0.03(+1.77%)
Jul 19, 2005 1.388 1.472 1.388 1.450 205,255 +0.04(+3.15%)
Jul 18, 2005 1.397 1.419 1.395 1.406 45,244 -0.02(-1.31%)
Jul 15, 2005 1.382 1.428 1.382 1.424 57,100 +0.01(+1.05%)
Jul 14, 2005 1.449 1.453 1.382 1.409 150,971 -0.02(-1.41%)
Jul 13, 2005 1.480 1.502 1.428 1.430 105,933 -0.07(-4.61%)
Jul 12, 2005 1.486 1.499 1.473 1.499 90,145 +0.00(+0.10%)
Jul 11, 2005 1.475 1.497 1.458 1.497 153,083 +0.03(+1.85%)
Jul 08, 2005 1.437 1.472 1.429 1.470 321,414 +0.05(+3.73%)
Jul 07, 2005 1.412 1.423 1.387 1.417 43,509 -0.02(-1.51%)
Jul 06, 2005 1.456 1.470 1.416 1.439 103,031 -0.00(-0.16%)
Jul 05, 2005 1.399 1.454 1.399 1.441 223,216 +0.03(+2.48%)
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.