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 (%)
Oct 31, 2005 1.260 1.336 1.260 1.336 119,444 +0.07(+5.72%)
Oct 28, 2005 1.278 1.290 1.259 1.263 122,423 -0.01(-0.67%)
Oct 27, 2005 1.282 1.289 1.252 1.272 618,855 -0.03(-2.21%)
Oct 26, 2005 1.305 1.323 1.291 1.301 210,712 -0.02(-1.30%)
Oct 25, 2005 1.347 1.349 1.266 1.318 147,405 -0.07(-5.25%)
Oct 24, 2005 1.276 1.395 1.255 1.391 256,694 +0.08(+6.48%)
Oct 21, 2005 1.292 1.323 1.275 1.306 239,824 +0.00(+0.36%)
Oct 20, 2005 1.314 1.329 1.290 1.301 100,076 -0.02(-1.24%)
Oct 19, 2005 1.305 1.319 1.250 1.318 354,169 +0.01(+0.77%)
Oct 18, 2005 1.320 1.322 1.305 1.308 107,064 -0.02(-1.63%)
Oct 17, 2005 1.322 1.335 1.320 1.329 108,807 -0.01(-1.04%)
Oct 14, 2005 1.321 1.347 1.320 1.343 267,150 +0.01(+0.41%)
Oct 13, 2005 1.350 1.353 1.329 1.338 193,482 -0.01(-1.09%)
Oct 12, 2005 1.350 1.363 1.350 1.353 210,523 -0.00(-0.12%)
Oct 11, 2005 1.350 1.366 1.349 1.354 603,514 +0.02(+1.34%)
Oct 10, 2005 1.376 1.376 1.336 1.336 110,172 -0.04(-2.93%)
Oct 07, 2005 1.336 1.399 1.336 1.377 108,378 +0.04(+3.08%)
Oct 06, 2005 1.336 1.357 1.336 1.336 184,450 -0.01(-0.46%)
Oct 05, 2005 1.375 1.386 1.334 1.342 235,591 -0.05(-3.46%)
Oct 04, 2005 1.412 1.412 1.388 1.390 211,115 -0.02(-1.70%)
Oct 03, 2005 1.430 1.437 1.399 1.414 262,197 -0.01(-0.92%)
Sep 30, 2005 1.412 1.437 1.409 1.427 90,958 +0.01(+0.49%)
Sep 29, 2005 1.367 1.420 1.367 1.420 83,558 +0.02(+1.16%)
Sep 28, 2005 1.411 1.416 1.372 1.404 100,994 -0.02(-1.26%)
Sep 27, 2005 1.399 1.434 1.388 1.422 322,601 +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 1.389 246,314 +0.03(+1.88%)
Sep 22, 2005 1.364 1.383 1.354 1.364 190,623 -0.01(-0.79%)
Sep 21, 2005 1.379 1.386 1.374 1.374 109,837 -0.01(-0.73%)
Sep 20, 2005 1.406 1.406 1.373 1.385 94,152 -0.01(-0.56%)
Sep 19, 2005 1.400 1.400 1.382 1.392 154,591 -0.01(-0.88%)
Sep 16, 2005 1.400 1.405 1.385 1.405 631,982 +0.02(+1.12%)
Sep 15, 2005 1.379 1.389 1.378 1.389 63,220 +0.01(+0.50%)
Sep 14, 2005 1.398 1.398 1.381 1.382 169,126 -0.01(-0.89%)
Sep 13, 2005 1.393 1.413 1.391 1.395 226,414 +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 96,367 +0.01(+0.95%)
Sep 08, 2005 1.373 1.395 1.369 1.385 93,354 -0.00(-0.33%)
Sep 07, 2005 1.383 1.398 1.374 1.389 82,657 -0.01(-0.61%)
Sep 06, 2005 1.386 1.407 1.382 1.398 203,792 +0.00(+0.22%)
Sep 02, 2005 1.386 1.417 1.378 1.395 188,597 -0.02(-1.43%)
Sep 01, 2005 1.393 1.456 1.393 1.415 204,651 +0.01(+0.55%)
Aug 31, 2005 1.380 1.407 1.380 1.407 157,321 +0.01(+0.95%)
Aug 30, 2005 1.407 1.407 1.378 1.394 88,374 -0.00(-0.28%)
Aug 29, 2005 1.395 1.407 1.392 1.398 96,067 -0.01(-0.66%)
Aug 26, 2005 1.440 1.440 1.396 1.407 212,789 -0.02(-1.58%)
Aug 25, 2005 1.382 1.447 1.382 1.430 315,630 +0.06(+4.31%)
Aug 24, 2005 1.366 1.380 1.359 1.371 400,846 +0.01(+0.92%)
Aug 23, 2005 1.350 1.374 1.342 1.358 228,990 +0.01(+0.87%)
Aug 22, 2005 1.359 1.359 1.336 1.347 174,603 -0.01(-0.63%)
Aug 19, 2005 1.328 1.378 1.328 1.355 121,135 +0.01(+0.93%)
Aug 18, 2005 1.328 1.350 1.320 1.343 274,370 +0.01(+0.58%)
Aug 17, 2005 1.305 1.359 1.305 1.335 104,858 +0.02(+1.48%)
Aug 16, 2005 1.328 1.336 1.311 1.315 107,588 -0.03(-2.02%)
Aug 15, 2005 1.271 1.343 1.260 1.343 193,061 +0.08(+6.20%)
Aug 12, 2005 1.295 1.295 1.264 1.264 71,290 -0.04(-3.27%)
Aug 11, 2005 1.282 1.314 1.262 1.307 310,625 +0.02(+1.69%)
Aug 10, 2005 1.299 1.320 1.263 1.285 501,755 +0.00(+0.30%)
Aug 09, 2005 1.274 1.290 1.254 1.281 198,804 +0.00(+0.30%)
Aug 08, 2005 1.334 1.334 1.276 1.277 94,324 -0.03(-2.66%)
Aug 05, 2005 1.356 1.356 1.254 1.312 410,495 -0.04(-2.98%)
Aug 04, 2005 1.343 1.367 1.329 1.353 637,597 +0.00(+0.35%)
Aug 03, 2005 1.343 1.350 1.305 1.348 1,261,578 +0.03(+2.12%)
Aug 02, 2005 1.319 1.349 1.211 1.320 3,020,448 -0.17(-11.37%)
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.