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 )

91.32 +1.42 (+1.58%)
Streaming Delayed Price Updated: 2:39 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 (%)
Jan 31, 2003 1.305 1.308 1.204 1.257 261,845 -0.05(-3.69%)
Jan 30, 2003 1.369 1.369 1.305 1.305 81,558 -0.06(-4.65%)
Jan 29, 2003 1.348 1.396 1.341 1.369 37,774 +0.02(+1.67%)
Jan 28, 2003 1.347 1.396 1.340 1.347 111,606 -0.01(-0.46%)
Jan 27, 2003 1.391 1.413 1.349 1.353 99,587 -0.05(-3.70%)
Jan 24, 2003 1.399 1.425 1.398 1.405 89,284 -0.03(-2.22%)
Jan 23, 2003 1.440 1.444 1.419 1.437 21,462 +0.02(+1.65%)
Jan 22, 2003 1.410 1.432 1.410 1.413 20,604 +0.01(+0.77%)
Jan 21, 2003 1.474 1.474 1.403 1.403 74,690 -0.05(-3.15%)
Jan 17, 2003 1.418 1.460 1.418 1.448 160,541 +0.03(+2.19%)
Jan 16, 2003 1.429 1.429 1.417 1.417 23,179 -0.02(-1.14%)
Jan 15, 2003 1.447 1.447 1.423 1.433 28,330 -0.00(-0.27%)
Jan 14, 2003 1.398 1.447 1.398 1.437 34,340 +0.04(+2.83%)
Jan 13, 2003 1.456 1.456 1.382 1.398 277,298 -0.04(-2.65%)
Jan 10, 2003 1.409 1.455 1.409 1.436 23,179 +0.02(+1.20%)
Jan 09, 2003 1.382 1.447 1.382 1.419 115,040 -0.01(-0.65%)
Jan 08, 2003 1.432 1.451 1.384 1.428 244,674 -0.02(-1.08%)
Jan 07, 2003 1.481 1.505 1.444 1.444 68,680 -0.06(-3.98%)
Jan 06, 2003 1.465 1.513 1.465 1.503 122,766 +0.04(+2.65%)
Jan 03, 2003 1.394 1.475 1.394 1.465 73,831 -0.01(-0.95%)
Jan 02, 2003 1.441 1.487 1.429 1.479 99,587 +0.05(+3.31%)
Dec 31, 2002 1.414 1.491 1.399 1.431 153,673 +0.00(+0.05%)
Dec 30, 2002 1.409 1.430 1.391 1.430 163,975 +0.02(+1.66%)
Dec 27, 2002 1.489 1.489 1.359 1.407 719,430 -0.07(-4.69%)
Dec 26, 2002 1.496 1.506 1.476 1.476 82,416 -0.02(-1.29%)
Dec 24, 2002 1.494 1.506 1.479 1.496 72,114 +0.00(+0.05%)
Dec 23, 2002 1.295 1.500 1.270 1.495 160,541 +0.06(+4.05%)
Dec 20, 2002 1.295 1.440 1.270 1.437 200,891 +0.04(+2.78%)
Dec 19, 2002 1.398 1.398 1.348 1.398 80,699 +0.00(+0.00%)
Dec 18, 2002 1.360 1.434 1.359 1.398 63,529 +0.03(+2.09%)
Dec 17, 2002 1.436 1.436 1.369 1.369 52,369 -0.04(-3.12%)
Dec 16, 2002 1.405 1.413 1.371 1.413 59,237 +0.03(+1.96%)
Dec 13, 2002 1.414 1.436 1.379 1.386 61,812 -0.02(-1.66%)
Dec 12, 2002 1.448 1.448 1.397 1.409 61,812 -0.04(-2.68%)
Dec 11, 2002 1.475 1.475 1.419 1.448 139,936 -0.05(-3.12%)
Dec 10, 2002 1.475 1.495 1.463 1.495 72,114 +0.06(+3.94%)
Dec 09, 2002 1.476 1.515 1.437 1.438 121,908 -0.02(-1.49%)
Dec 06, 2002 1.449 1.467 1.430 1.460 118,474 +0.01(+0.70%)
Dec 05, 2002 1.495 1.497 1.448 1.450 71,256 -0.05(-3.56%)
Dec 04, 2002 1.506 1.510 1.476 1.503 26,613 -0.00(-0.27%)
Dec 03, 2002 1.561 1.561 1.507 1.507 49,793 -0.05(-3.42%)
Dec 02, 2002 1.516 1.621 1.514 1.561 163,975 +0.04(+2.55%)
Nov 29, 2002 1.549 1.561 1.516 1.522 36,915 -0.04(-2.49%)
Nov 27, 2002 1.543 1.558 1.534 1.561 72,114 +0.00(+0.15%)
Nov 26, 2002 1.553 1.561 1.522 1.559 126,200 -0.00(-0.15%)
Nov 25, 2002 1.630 1.631 1.559 1.561 149,380 -0.07(-4.29%)
Nov 22, 2002 1.533 1.631 1.519 1.631 245,533 +0.10(+6.54%)
Nov 21, 2002 1.514 1.544 1.514 1.531 92,718 +0.01(+0.82%)
Nov 20, 2002 1.480 1.518 1.476 1.518 152,814 +0.03(+2.36%)
Nov 19, 2002 1.476 1.520 1.475 1.483 105,596 +0.02(+1.16%)
Nov 18, 2002 1.452 1.480 1.444 1.466 149,380 +0.02(+1.24%)
Nov 15, 2002 1.436 1.468 1.422 1.448 181,145 +0.01(+0.81%)
Nov 14, 2002 1.435 1.437 1.421 1.437 158,824 +0.01(+0.54%)
Nov 13, 2002 1.433 1.444 1.413 1.429 1,262,007 -0.00(-0.28%)
Nov 12, 2002 1.421 1.447 1.421 1.433 282,449 +0.01(+0.83%)
Nov 11, 2002 1.487 1.487 1.386 1.421 190,588 -0.03(-2.25%)
Nov 08, 2002 1.517 1.517 1.392 1.454 116,757 -0.04(-2.95%)
Nov 07, 2002 1.494 1.524 1.478 1.498 144,229 -0.03(-1.88%)
Nov 06, 2002 1.534 1.534 1.433 1.527 216,344 -0.01(-0.41%)
Nov 05, 2002 1.534 1.534 1.527 1.533 39,491 -0.00(-0.05%)
Nov 04, 2002 1.538 1.544 1.514 1.534 96,152 +0.01(+0.77%)
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.