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 )

78.46 +2.26 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 30, 2004 1.231 1.242 1.229 1.236 94,435 +0.00(+0.19%)
Nov 29, 2004 1.235 1.242 1.232 1.234 61,812 -0.01(-0.69%)
Nov 26, 2004 1.288 1.288 1.234 1.243 26,613 -0.00(-0.06%)
Nov 24, 2004 1.245 1.259 1.228 1.243 44,642 -0.02(-1.36%)
Nov 23, 2004 1.212 1.260 1.212 1.260 74,690 +0.01(+0.50%)
Nov 22, 2004 1.204 1.260 1.204 1.254 78,124 +0.04(+2.93%)
Nov 19, 2004 1.253 1.255 1.215 1.218 136,502 -0.03(-2.79%)
Nov 18, 2004 1.245 1.267 1.245 1.253 127,059 -0.01(-0.80%)
Nov 17, 2004 1.281 1.281 1.262 1.263 65,246 +0.00(+0.12%)
Nov 16, 2004 1.233 1.277 1.233 1.262 146,804 -0.01(-0.61%)
Nov 15, 2004 1.243 1.270 1.242 1.270 192,305 -0.01(-0.91%)
Nov 12, 2004 1.268 1.281 1.256 1.281 253,260 +0.03(+2.17%)
Nov 11, 2004 1.276 1.279 1.254 1.254 63,529 -0.02(-1.52%)
Nov 10, 2004 1.223 1.278 1.213 1.274 120,191 +0.03(+2.50%)
Nov 09, 2004 1.263 1.264 1.242 1.242 80,699 -0.01(-1.17%)
Nov 08, 2004 1.267 1.267 1.243 1.257 43,783 +0.03(+2.79%)
Nov 05, 2004 1.187 1.281 1.187 1.223 973,548 +0.06(+5.00%)
Nov 04, 2004 1.163 1.182 1.157 1.165 101,304 +0.00(+0.33%)
Nov 03, 2004 1.165 1.165 1.140 1.161 106,455 +0.03(+2.61%)
Nov 02, 2004 1.131 1.162 1.128 1.131 139,936 +0.00(+0.07%)
Nov 01, 2004 1.141 1.156 1.130 1.131 54,944 -0.01(-0.95%)
Oct 29, 2004 1.157 1.157 1.134 1.142 97,869 -0.01(-0.94%)
Oct 28, 2004 1.173 1.202 1.146 1.152 202,608 -0.02(-1.72%)
Oct 27, 2004 1.163 1.180 1.162 1.173 188,013 -0.00(-0.20%)
Oct 26, 2004 1.164 1.200 1.149 1.175 203,466 +0.01(+0.53%)
Oct 25, 2004 1.195 1.235 1.145 1.169 182,862 -0.02(-1.44%)
Oct 22, 2004 1.223 1.249 1.186 1.186 103,021 -0.04(-3.24%)
Oct 21, 2004 1.249 1.254 1.211 1.225 244,674 -0.04(-2.89%)
Oct 20, 2004 1.269 1.289 1.248 1.262 142,512 -0.01(-0.61%)
Oct 19, 2004 1.286 1.320 1.270 1.270 349,413 -0.06(-4.16%)
Oct 18, 2004 1.320 1.331 1.312 1.325 41,208 +0.00(+0.18%)
Oct 15, 2004 1.291 1.329 1.291 1.322 120,191 +0.02(+1.25%)
Oct 14, 2004 1.325 1.335 1.305 1.306 50,652 -0.04(-2.77%)
Oct 13, 2004 1.355 1.391 1.330 1.343 54,944 -0.01(-0.80%)
Oct 12, 2004 1.355 1.367 1.328 1.354 107,313 +0.01(+0.69%)
Oct 11, 2004 1.332 1.375 1.325 1.345 100,445 +0.01(+0.93%)
Oct 08, 2004 1.382 1.386 1.328 1.333 86,709 -0.06(-4.45%)
Oct 07, 2004 1.414 1.418 1.371 1.395 145,946 -0.02(-1.32%)
Oct 06, 2004 1.367 1.413 1.367 1.413 54,086 +0.03(+1.90%)
Oct 05, 2004 1.401 1.401 1.377 1.387 72,114 -0.00(-0.17%)
Oct 04, 2004 1.359 1.408 1.358 1.389 139,936 +0.03(+1.94%)
Oct 01, 2004 1.346 1.405 1.346 1.363 129,634 +0.01(+0.86%)
Sep 30, 2004 1.333 1.383 1.333 1.351 81,558 -0.01(-0.69%)
Sep 29, 2004 1.354 1.386 1.328 1.361 109,889 +0.02(+1.57%)
Sep 28, 2004 1.360 1.385 1.336 1.340 191,447 -0.02(-1.71%)
Sep 27, 2004 1.392 1.414 1.363 1.363 47,217 -0.05(-3.47%)
Sep 24, 2004 1.417 1.418 1.409 1.412 17,170 -0.01(-0.38%)
Sep 23, 2004 1.411 1.424 1.411 1.417 62,671 -0.00(-0.05%)
Sep 22, 2004 1.444 1.445 1.411 1.418 67,822 -0.04(-2.82%)
Sep 21, 2004 1.440 1.459 1.398 1.459 181,145 +0.02(+1.35%)
Sep 20, 2004 1.440 1.444 1.440 1.440 64,388 -0.01(-1.01%)
Sep 17, 2004 1.475 1.475 1.430 1.454 359,715 +0.02(+1.24%)
Sep 16, 2004 1.390 1.437 1.389 1.437 95,294 +0.00(+0.00%)
Sep 15, 2004 1.402 1.437 1.372 1.437 151,097 +0.03(+1.87%)
Sep 14, 2004 1.367 1.430 1.349 1.410 72,114 +0.00(+0.22%)
Sep 13, 2004 1.383 1.415 1.383 1.407 61,812 +0.01(+0.61%)
Sep 10, 2004 1.361 1.399 1.358 1.399 62,748 +0.02(+1.75%)
Sep 09, 2004 1.337 1.393 1.321 1.374 135,644 +0.05(+4.06%)
Sep 08, 2004 1.281 1.359 1.281 1.321 203,827 +0.01(+0.95%)
Sep 07, 2004 1.357 1.357 1.299 1.308 144,229 -0.01(-0.88%)
Sep 03, 2004 1.393 1.397 1.320 1.320 55,803 -0.03(-2.36%)
Sep 02, 2004 1.313 1.357 1.285 1.352 61,812 +0.04(+3.02%)
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.