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 )

77.36 -1.04 (-1.32%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 6, 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 (%)
Jun 30, 2008 3.314 3.540 3.304 3.365 828,813 -0.02(-0.62%)
Jun 27, 2008 3.304 3.467 3.288 3.386 1,174,123 +0.07(+2.05%)
Jun 26, 2008 3.390 3.432 3.267 3.318 921,768 -0.13(-3.80%)
Jun 25, 2008 3.388 3.531 3.388 3.449 1,449,709 +0.06(+1.86%)
Jun 24, 2008 3.449 3.477 3.386 3.386 857,178 -0.09(-2.61%)
Jun 23, 2008 3.503 3.514 3.442 3.477 530,356 -0.00(-0.10%)
Jun 20, 2008 3.522 3.586 3.424 3.480 541,270 -0.06(-1.58%)
Jun 19, 2008 3.400 3.538 3.398 3.536 480,922 +0.13(+3.74%)
Jun 18, 2008 3.449 3.451 3.325 3.409 598,064 -0.06(-1.86%)
Jun 17, 2008 3.556 3.589 3.456 3.473 919,633 -0.07(-2.07%)
Jun 16, 2008 3.643 3.744 3.505 3.547 1,168,599 -0.16(-4.43%)
Jun 13, 2008 3.671 3.725 3.643 3.711 723,632 +0.04(+1.14%)
Jun 12, 2008 3.701 3.756 3.528 3.669 708,883 +0.01(+0.14%)
Jun 11, 2008 3.751 3.828 3.662 3.664 650,755 -0.10(-2.78%)
Jun 10, 2008 3.781 3.812 3.742 3.769 926,101 -0.02(-0.55%)
Jun 09, 2008 3.772 3.860 3.739 3.790 590,584 +0.02(+0.60%)
Jun 06, 2008 3.987 3.987 3.767 3.767 753,503 -0.24(-5.93%)
Jun 05, 2008 3.917 4.015 3.891 4.005 537,579 +0.11(+2.73%)
Jun 04, 2008 3.730 3.915 3.728 3.898 818,865 +0.16(+4.30%)
Jun 03, 2008 3.634 3.753 3.566 3.737 502,036 +0.12(+3.43%)
Jun 02, 2008 3.676 3.685 3.561 3.613 1,196,828 -0.06(-1.62%)
May 30, 2008 3.711 3.711 3.629 3.673 697,779 -0.04(-0.99%)
May 29, 2008 3.601 3.721 3.543 3.709 671,274 +0.10(+2.91%)
May 28, 2008 3.632 3.639 3.549 3.604 490,926 +0.00(+0.00%)
May 27, 2008 3.517 3.613 3.475 3.604 539,685 +0.10(+2.79%)
May 26, 2008 3.529 3.540 3.494 3.507 680,563 +0.00(+0.00%)
May 23, 2008 3.529 3.540 3.494 3.507 680,563 -0.03(-0.94%)
May 22, 2008 3.477 3.578 3.473 3.540 595,495 +0.07(+1.96%)
May 21, 2008 3.489 3.547 3.407 3.472 559,666 -0.02(-0.55%)
May 20, 2008 3.472 3.503 3.434 3.491 637,122 -0.00(-0.05%)
May 19, 2008 3.473 3.526 3.397 3.493 864,115 +0.01(+0.30%)
May 16, 2008 3.580 3.580 3.337 3.482 771,996 -0.08(-2.26%)
May 15, 2008 3.645 3.669 3.522 3.563 719,322 -0.09(-2.35%)
May 14, 2008 3.592 3.741 3.424 3.648 577,700 +0.08(+2.10%)
May 13, 2008 3.517 3.589 3.377 3.573 674,095 +0.06(+1.69%)
May 12, 2008 3.549 3.604 3.472 3.514 667,925 -0.02(-0.69%)
May 09, 2008 3.318 3.563 3.313 3.538 582,479 +0.21(+6.47%)
May 08, 2008 3.180 3.372 3.136 3.323 627,621 +0.15(+4.62%)
May 07, 2008 3.215 3.217 3.133 3.176 402,241 -0.07(-2.05%)
May 06, 2008 3.231 3.290 3.210 3.243 299,636 +0.00(+0.00%)
May 05, 2008 3.252 3.316 3.204 3.243 368,753 -0.01(-0.27%)
May 02, 2008 3.369 3.395 3.248 3.252 401,531 -0.08(-2.46%)
May 01, 2008 3.154 3.362 3.152 3.334 498,579 +0.17(+5.53%)
Apr 30, 2008 3.199 3.344 3.145 3.159 401,800 -0.04(-1.36%)
Apr 29, 2008 3.204 3.208 3.147 3.203 472,646 -0.01(-0.16%)
Apr 28, 2008 3.269 3.269 3.194 3.208 407,163 -0.07(-2.18%)
Apr 25, 2008 3.276 3.325 3.204 3.279 285,745 +0.02(+0.64%)
Apr 24, 2008 3.220 3.295 3.143 3.259 301,078 +0.05(+1.47%)
Apr 23, 2008 3.239 3.239 3.147 3.211 401,268 -0.01(-0.38%)
Apr 22, 2008 3.325 3.325 3.168 3.224 353,053 -0.12(-3.55%)
Apr 21, 2008 3.358 3.407 3.327 3.342 357,523 -0.04(-1.09%)
Apr 18, 2008 3.353 3.390 3.334 3.379 320,149 +0.09(+2.87%)
Apr 17, 2008 3.292 3.360 3.276 3.285 259,245 -0.02(-0.48%)
Apr 16, 2008 3.134 3.309 3.134 3.300 312,577 +0.20(+6.36%)
Apr 15, 2008 3.089 3.131 3.058 3.103 445,642 +0.03(+0.91%)
Apr 14, 2008 3.072 3.122 3.052 3.075 411,490 -0.00(-0.11%)
Apr 11, 2008 3.189 3.229 3.077 3.079 287,004 -0.15(-4.65%)
Apr 10, 2008 3.236 3.264 3.204 3.229 388,361 -0.01(-0.38%)
Apr 09, 2008 3.374 3.386 3.222 3.241 581,478 -0.13(-3.99%)
Apr 08, 2008 3.250 3.426 3.250 3.376 542,741 +0.11(+3.26%)
Apr 07, 2008 3.311 3.383 3.204 3.269 274,596 -0.07(-2.09%)
Apr 04, 2008 3.386 3.398 3.272 3.339 234,422 -0.05(-1.55%)
Apr 03, 2008 3.433 3.475 3.344 3.391 724,765 -0.09(-2.46%)
Apr 02, 2008 3.573 3.573 3.398 3.477 613,564 -0.10(-2.93%)
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.