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 )

82.16 -8.73 (-9.61%)
Streaming Delayed Price Updated: 3:05 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 (%)
Sep 30, 2010 4.274 4.274 4.087 4.142 238,137 -0.08(-2.00%)
Sep 29, 2010 4.205 4.283 4.193 4.226 205,412 +0.00(+0.04%)
Sep 28, 2010 4.226 4.226 4.128 4.225 151,910 +0.01(+0.29%)
Sep 27, 2010 4.228 4.230 4.131 4.212 145,646 -0.00(-0.08%)
Sep 24, 2010 4.094 4.223 4.049 4.216 208,121 +0.18(+4.59%)
Sep 23, 2010 4.008 4.096 3.976 4.031 253,872 -0.01(-0.22%)
Sep 22, 2010 4.063 4.124 3.976 4.040 285,155 -0.03(-0.74%)
Sep 21, 2010 4.263 4.263 4.049 4.070 580,855 -0.21(-4.82%)
Sep 20, 2010 4.151 4.283 4.145 4.276 284,496 +0.12(+2.92%)
Sep 17, 2010 4.161 4.214 4.086 4.154 728,490 +0.01(+0.34%)
Sep 15, 2010 4.105 4.165 4.056 4.140 263,679 +0.03(+0.69%)
Sep 14, 2010 4.093 4.131 4.063 4.112 275,320 +0.02(+0.47%)
Sep 13, 2010 4.005 4.101 4.001 4.093 217,524 +0.12(+3.11%)
Sep 10, 2010 3.982 4.052 3.959 3.969 183,368 -0.01(-0.31%)
Sep 09, 2010 4.008 4.015 3.917 3.982 136,027 +0.01(+0.18%)
Sep 08, 2010 3.906 3.980 3.906 3.975 127,640 +0.09(+2.27%)
Sep 07, 2010 3.961 3.964 3.874 3.887 230,471 -0.10(-2.52%)
Sep 03, 2010 4.005 4.005 3.936 3.987 135,993 +0.02(+0.58%)
Sep 02, 2010 3.992 3.992 3.874 3.964 285,297 -0.00(-0.04%)
Sep 01, 2010 3.975 4.027 3.917 3.966 683,624 +0.06(+1.49%)
Aug 31, 2010 3.858 3.941 3.841 3.908 325,983 +0.06(+1.51%)
Aug 30, 2010 3.899 3.918 3.850 3.850 257,376 -0.05(-1.40%)
Aug 27, 2010 3.793 3.915 3.740 3.904 215,997 +0.16(+4.38%)
Aug 26, 2010 3.714 3.766 3.714 3.740 265,604 +0.03(+0.81%)
Aug 25, 2010 3.612 3.716 3.559 3.711 204,521 +0.07(+1.89%)
Aug 24, 2010 3.651 3.714 3.536 3.642 177,889 -0.07(-1.90%)
Aug 23, 2010 3.836 3.836 3.711 3.712 172,034 -0.11(-2.90%)
Aug 20, 2010 3.774 3.837 3.709 3.823 259,659 +0.02(+0.60%)
Aug 19, 2010 3.941 3.945 3.786 3.800 294,337 -0.15(-3.75%)
Aug 18, 2010 3.987 3.987 3.932 3.948 217,036 -0.05(-1.36%)
Aug 17, 2010 3.943 4.049 3.943 4.003 202,556 +0.09(+2.39%)
Aug 16, 2010 3.962 3.982 3.882 3.910 276,887 -0.05(-1.33%)
Aug 13, 2010 3.966 4.015 3.962 3.962 245,905 -0.03(-0.66%)
Aug 12, 2010 3.966 4.020 3.962 3.989 146,657 -0.03(-0.83%)
Aug 11, 2010 4.107 4.119 4.013 4.022 360,559 -0.17(-4.03%)
Aug 10, 2010 4.202 4.226 4.135 4.191 238,983 -0.05(-1.16%)
Aug 09, 2010 4.295 4.295 4.221 4.241 290,095 -0.04(-0.86%)
Aug 06, 2010 4.397 4.397 4.209 4.278 451,670 -0.17(-3.76%)
Aug 05, 2010 4.489 4.564 4.438 4.445 157,520 -0.08(-1.75%)
Aug 04, 2010 4.501 4.561 4.292 4.524 137,549 +0.06(+1.26%)
Aug 03, 2010 4.477 4.573 4.411 4.468 223,424 -0.03(-0.67%)
Aug 02, 2010 4.433 4.508 4.401 4.498 331,542 +0.12(+2.74%)
Jul 30, 2010 4.339 4.470 4.327 4.378 260,090 -0.03(-0.64%)
Jul 29, 2010 4.422 4.473 4.295 4.406 388,565 +0.03(+0.64%)
Jul 28, 2010 4.462 4.466 4.348 4.378 230,051 -0.10(-2.28%)
Jul 27, 2010 4.565 4.602 4.478 4.480 255,303 -0.08(-1.66%)
Jul 26, 2010 4.403 4.559 4.357 4.556 287,784 +0.18(+4.19%)
Jul 23, 2010 4.248 4.381 4.205 4.373 436,389 +0.09(+2.18%)
Jul 22, 2010 4.182 4.292 4.145 4.279 409,218 +0.17(+4.02%)
Jul 21, 2010 4.212 4.214 4.105 4.114 246,286 -0.06(-1.43%)
Jul 20, 2010 4.038 4.181 4.038 4.174 190,529 +0.08(+2.07%)
Jul 19, 2010 3.987 4.101 3.980 4.089 257,819 +0.07(+1.75%)
Jul 16, 2010 4.110 4.151 4.008 4.019 252,703 -0.13(-3.18%)
Jul 15, 2010 4.191 4.191 4.107 4.151 174,442 -0.05(-1.13%)
Jul 14, 2010 4.190 4.212 4.101 4.198 232,748 -0.01(-0.33%)
Jul 13, 2010 4.149 4.225 4.086 4.212 277,171 +0.13(+3.15%)
Jul 12, 2010 4.184 4.190 4.080 4.084 147,532 -0.13(-3.01%)
Jul 09, 2010 4.156 4.218 4.141 4.211 107,589 +0.04(+0.89%)
Jul 08, 2010 4.160 4.184 4.123 4.174 231,760 +0.06(+1.37%)
Jul 07, 2010 4.022 4.128 4.022 4.117 280,902 +0.09(+2.19%)
Jul 06, 2010 4.297 4.297 4.015 4.029 607,311 -0.22(-5.18%)
Jul 02, 2010 4.241 4.290 4.153 4.249 277,256 +0.05(+1.22%)
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.