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, 2003 1.083 1.091 1.063 1.063 215,489 +0.01(+1.04%)
Apr 29, 2003 1.079 1.089 1.052 1.052 121,910 -0.03(-2.80%)
Apr 28, 2003 1.091 1.091 1.069 1.082 68,681 -0.01(-0.71%)
Apr 25, 2003 1.084 1.091 1.069 1.090 52,369 +0.02(+1.74%)
Apr 24, 2003 1.068 1.103 1.068 1.072 140,797 +0.01(+1.17%)
Apr 23, 2003 1.023 1.068 1.023 1.059 141,656 +0.03(+2.79%)
Apr 22, 2003 1.041 1.044 1.017 1.030 443,856 -0.01(-1.04%)
Apr 21, 2003 1.021 1.044 1.019 1.041 175,138 +0.00(+0.38%)
Apr 17, 2003 0.9986 1.038 0.9908 1.037 720,301 +0.06(+5.60%)
Apr 16, 2003 0.9668 0.9924 0.9660 0.9823 291,039 +0.01(+1.36%)
Apr 15, 2003 0.9994 1.016 0.9668 0.9691 347,702 -0.06(-6.09%)
Apr 14, 2003 1.047 1.047 1.020 1.032 145,090 +0.01(+1.30%)
Apr 11, 2003 1.037 1.037 1.019 1.019 96,154 -0.00(-0.30%)
Apr 10, 2003 1.037 1.037 1.022 1.022 38,633 +0.00(+0.00%)
Apr 09, 2003 1.041 1.041 1.022 1.022 54,087 -0.02(-1.72%)
Apr 08, 2003 1.045 1.045 1.031 1.040 43,784 +0.01(+1.29%)
Apr 07, 2003 1.035 1.048 1.024 1.027 50,652 -0.01(-0.68%)
Apr 04, 2003 1.014 1.037 1.014 1.034 44,643 +0.03(+3.10%)
Apr 03, 2003 1.046 1.046 0.9978 1.002 44,643 -0.03(-2.50%)
Apr 02, 2003 1.033 1.057 1.018 1.028 91,003 -0.01(-0.52%)
Apr 01, 2003 0.9738 1.036 0.9707 1.034 301,341 +0.05(+4.80%)
Mar 31, 2003 1.056 1.056 0.9862 0.9862 91,003 -0.05(-5.22%)
Mar 28, 2003 1.021 1.044 1.021 1.041 64,457 +0.02(+1.90%)
Mar 27, 2003 1.037 1.043 1.021 1.021 56,662 -0.03(-2.59%)
Mar 26, 2003 1.052 1.064 1.048 1.048 33,482 -0.01(-1.17%)
Mar 25, 2003 1.056 1.063 1.029 1.061 48,077 +0.00(+0.44%)
Mar 24, 2003 1.056 1.072 1.056 1.056 60,955 -0.03(-2.93%)
Mar 21, 2003 1.103 1.106 1.070 1.088 12,191,040 -0.01(-0.99%)
Mar 20, 2003 1.087 1.100 1.079 1.099 5,752,110 -0.00(-0.35%)
Mar 19, 2003 1.103 1.107 1.060 1.103 87,569 -0.01(-0.63%)
Mar 18, 2003 1.086 1.110 1.086 1.110 84,135 +0.02(+1.56%)
Mar 17, 2003 1.081 1.122 1.044 1.093 234,385 +0.00(+0.28%)
Mar 14, 2003 1.093 1.093 1.041 1.089 112,415 -0.00(-0.28%)
Mar 13, 2003 1.103 1.103 1.074 1.093 49,794 +0.01(+0.72%)
Mar 12, 2003 1.069 1.085 1.043 1.085 55,804 +0.03(+2.80%)
Mar 11, 2003 1.062 1.065 1.049 1.055 60,096 -0.01(-0.80%)
Mar 10, 2003 1.068 1.069 1.064 1.064 137,363 -0.01(-1.08%)
Mar 07, 2003 1.097 1.108 1.072 1.075 104,739 -0.00(-0.29%)
Mar 06, 2003 1.091 1.097 1.077 1.079 118,476 +0.01(+0.95%)
Mar 05, 2003 1.019 1.075 1.017 1.069 232,659 +0.00(+0.44%)
Mar 04, 2003 1.085 1.098 1.058 1.064 302,200 -0.03(-3.17%)
Mar 03, 2003 1.090 1.107 1.090 1.099 212,913 -0.00(-0.15%)
Feb 28, 2003 1.099 1.106 1.096 1.100 154,534 +0.00(+0.35%)
Feb 27, 2003 1.064 1.104 1.064 1.096 103,881 +0.03(+2.54%)
Feb 26, 2003 1.058 1.092 1.043 1.069 127,920 +0.01(+1.10%)
Feb 25, 2003 1.109 1.109 1.051 1.058 80,701 -0.05(-4.62%)
Feb 24, 2003 1.122 1.126 1.088 1.109 109,032 -0.02(-1.65%)
Feb 21, 2003 1.088 1.131 1.088 1.128 97,013 +0.05(+4.24%)
Feb 20, 2003 1.051 1.089 1.044 1.082 61,813 +0.03(+2.96%)
Feb 19, 2003 1.079 1.079 1.029 1.051 150,241 -0.05(-4.73%)
Feb 18, 2003 1.041 1.116 1.041 1.103 188,875 +0.05(+4.80%)
Feb 14, 2003 1.041 1.059 0.9745 1.052 127,920 +0.04(+4.23%)
Feb 13, 2003 1.069 1.075 0.9311 1.009 416,384 -0.07(-6.34%)
Feb 12, 2003 1.219 1.219 1.056 1.078 412,950 -0.14(-11.26%)
Feb 11, 2003 1.206 1.260 1.194 1.215 172,563 +0.00(+0.26%)
Feb 10, 2003 1.208 1.221 1.204 1.211 75,550 -0.01(-0.76%)
Feb 07, 2003 1.228 1.266 1.211 1.221 118,476 -0.01(-0.69%)
Feb 06, 2003 1.268 1.268 1.223 1.229 1,304,097 -0.02(-1.98%)
Feb 05, 2003 1.294 1.294 1.246 1.254 42,067 -0.03(-2.41%)
Feb 04, 2003 1.260 1.285 1.256 1.285 31,765 +0.03(+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.