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 (%)
May 31, 2005 1.398 1.405 1.369 1.390 321,294 +0.00(+0.00%)
May 27, 2005 1.388 1.398 1.379 1.390 77,696 +0.01(+0.62%)
May 26, 2005 1.354 1.387 1.353 1.381 60,843 +0.02(+1.72%)
May 25, 2005 1.370 1.374 1.347 1.358 203,521 -0.04(-2.83%)
May 24, 2005 1.426 1.437 1.380 1.398 296,190 -0.06(-3.95%)
May 23, 2005 1.395 1.462 1.395 1.455 132,040 +0.06(+4.28%)
May 20, 2005 1.401 1.410 1.395 1.395 778,638 -0.01(-0.77%)
May 19, 2005 1.398 1.406 1.385 1.406 1,174,349 +0.01(+0.61%)
May 18, 2005 1.423 1.433 1.374 1.398 129,637 -0.00(-0.28%)
May 17, 2005 1.413 1.413 1.374 1.402 266,039 -0.03(-2.33%)
May 16, 2005 1.328 1.436 1.320 1.435 184,865 +0.11(+8.71%)
May 13, 2005 1.329 1.331 1.319 1.320 103,924 -0.02(-1.85%)
May 12, 2005 1.371 1.392 1.345 1.345 101,219 -0.01(-0.57%)
May 11, 2005 1.375 1.381 1.326 1.353 229,414 -0.01(-1.08%)
May 10, 2005 1.362 1.378 1.345 1.367 86,685 +0.01(+0.92%)
May 09, 2005 1.342 1.402 1.339 1.355 170,382 +0.01(+0.46%)
May 06, 2005 1.416 1.420 1.315 1.349 499,892 -0.05(-3.55%)
May 05, 2005 1.413 1.422 1.392 1.399 377,218 -0.01(-1.04%)
May 04, 2005 1.432 1.434 1.392 1.413 927,454 -0.00(-0.06%)
May 03, 2005 1.414 1.446 1.412 1.414 177,731 -0.01(-0.38%)
May 02, 2005 1.430 1.444 1.384 1.419 106,465 +0.00(+0.05%)
Apr 29, 2005 1.436 1.437 1.359 1.419 224,864 -0.00(-0.22%)
Apr 28, 2005 1.412 1.436 1.399 1.422 248,122 +0.01(+0.71%)
Apr 27, 2005 1.404 1.412 1.357 1.412 146,378 +0.00(+0.22%)
Apr 26, 2005 1.363 1.409 1.356 1.409 231,423 +0.05(+3.72%)
Apr 25, 2005 1.330 1.397 1.326 1.358 561,345 +0.04(+3.12%)
Apr 22, 2005 1.320 1.355 1.313 1.317 431,580 -0.01(-1.11%)
Apr 21, 2005 1.320 1.334 1.315 1.332 299,118 +0.01(+0.88%)
Apr 20, 2005 1.305 1.352 1.305 1.320 307,677 -0.02(-1.22%)
Apr 19, 2005 1.342 1.359 1.320 1.336 246,250 +0.03(+2.08%)
Apr 18, 2005 1.340 1.340 1.302 1.309 105,426 -0.01(-0.82%)
Apr 15, 2005 1.325 1.340 1.311 1.320 255,118 +0.01(+0.47%)
Apr 14, 2005 1.337 1.337 1.314 1.314 73,815 -0.00(-0.29%)
Apr 13, 2005 1.302 1.330 1.302 1.318 64,955 -0.02(-1.51%)
Apr 12, 2005 1.267 1.346 1.258 1.338 366,606 +0.06(+4.55%)
Apr 11, 2005 1.250 1.300 1.243 1.280 251,719 +0.03(+2.04%)
Apr 08, 2005 1.269 1.269 1.250 1.254 75,258 -0.03(-2.12%)
Apr 07, 2005 1.254 1.281 1.254 1.281 31,988 +0.02(+1.66%)
Apr 06, 2005 1.274 1.281 1.256 1.260 106,439 +0.00(+0.31%)
Apr 05, 2005 1.265 1.266 1.254 1.256 254,500 -0.01(-0.61%)
Apr 04, 2005 1.259 1.274 1.258 1.264 61,418 -0.00(-0.37%)
Apr 01, 2005 1.266 1.279 1.233 1.269 100,335 -0.01(-0.73%)
Mar 31, 2005 1.267 1.278 1.262 1.278 179,431 +0.01(+0.92%)
Mar 30, 2005 1.267 1.274 1.254 1.267 146,137 +0.02(+1.56%)
Mar 29, 2005 1.268 1.269 1.246 1.247 102,121 -0.01(-1.05%)
Mar 28, 2005 1.262 1.268 1.251 1.260 80,357 +0.01(+1.00%)
Mar 24, 2005 1.246 1.260 1.246 1.248 102,035 +0.00(+0.06%)
Mar 23, 2005 1.247 1.256 1.242 1.247 482,627 -0.00(-0.12%)
Mar 22, 2005 1.232 1.255 1.232 1.249 113,050 -0.01(-0.62%)
Mar 21, 2005 1.242 1.266 1.225 1.256 140,342 +0.03(+2.53%)
Mar 18, 2005 1.242 1.252 1.224 1.225 366,160 +0.00(+0.06%)
Mar 17, 2005 1.223 1.225 1.212 1.225 309,703 +0.00(+0.38%)
Mar 16, 2005 1.204 1.223 1.204 1.220 124,271 +0.01(+0.77%)
Mar 15, 2005 1.204 1.216 1.189 1.211 136,762 +0.03(+2.55%)
Mar 14, 2005 1.177 1.188 1.177 1.180 81,104 -0.01(-1.16%)
Mar 11, 2005 1.173 1.202 1.173 1.194 173,421 +0.01(+0.72%)
Mar 10, 2005 1.163 1.186 1.162 1.186 158,646 +0.01(+0.59%)
Mar 09, 2005 1.165 1.204 1.164 1.179 63,427 +0.01(+0.66%)
Mar 08, 2005 1.201 1.201 1.169 1.171 90,857 -0.02(-1.82%)
Mar 07, 2005 1.183 1.201 1.176 1.193 35,740 +0.01(+0.99%)
Mar 04, 2005 1.196 1.196 1.163 1.181 47,218 -0.01(-0.52%)
Mar 03, 2005 1.169 1.196 1.154 1.187 186,239 +0.00(+0.33%)
Mar 02, 2005 1.179 1.194 1.157 1.183 208,166 +0.01(+0.53%)
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.