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 )

92.41 -1.68 (-1.79%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 1, 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 (%)
Nov 30, 2007 3.320 3.390 3.311 3.325 566,150 +0.01(+0.42%)
Nov 29, 2007 3.311 3.332 3.232 3.311 518,777 -0.01(-0.32%)
Nov 28, 2007 3.245 3.321 3.203 3.321 660,187 +0.12(+3.71%)
Nov 27, 2007 3.127 3.311 3.030 3.203 1,151,801 +0.10(+3.15%)
Nov 26, 2007 3.278 3.363 3.100 3.105 716,300 -0.18(-5.43%)
Nov 23, 2007 3.196 3.328 3.183 3.283 201,466 +0.14(+4.39%)
Nov 21, 2007 3.138 3.302 3.138 3.145 715,688 -0.03(-0.83%)
Nov 20, 2007 3.138 3.185 3.086 3.171 801,037 +0.03(+1.06%)
Nov 19, 2007 3.176 3.316 3.084 3.138 496,043 -0.06(-1.91%)
Nov 16, 2007 3.199 3.246 3.145 3.199 729,459 +0.02(+0.49%)
Nov 15, 2007 3.234 3.245 3.176 3.183 574,598 -0.05(-1.62%)
Nov 14, 2007 3.265 3.265 3.180 3.236 835,584 -0.00(-0.11%)
Nov 13, 2007 3.231 3.276 3.164 3.239 1,339,955 +0.05(+1.42%)
Nov 12, 2007 3.119 3.295 3.068 3.194 640,802 +0.08(+2.70%)
Nov 09, 2007 2.979 3.147 2.979 3.110 743,464 +0.08(+2.77%)
Nov 08, 2007 2.942 3.089 2.942 3.026 716,443 +0.10(+3.59%)
Nov 07, 2007 2.935 2.996 2.796 2.921 939,614 -0.12(-4.02%)
Nov 06, 2007 2.890 3.051 2.885 3.044 303,436 +0.14(+4.94%)
Nov 05, 2007 2.977 3.026 2.885 2.900 302,852 -0.12(-3.88%)
Nov 02, 2007 2.993 3.026 2.923 3.017 563,895 +0.04(+1.47%)
Nov 01, 2007 3.147 3.168 2.970 2.974 697,894 -0.22(-6.79%)
Oct 31, 2007 3.106 3.206 3.080 3.190 285,556 +0.10(+3.34%)
Oct 30, 2007 3.113 3.113 3.058 3.087 393,163 -0.02(-0.79%)
Oct 29, 2007 3.145 3.217 3.098 3.112 256,727 +0.00(+0.11%)
Oct 26, 2007 2.970 3.152 2.940 3.108 572,526 +0.18(+6.21%)
Oct 25, 2007 2.974 3.061 2.927 2.927 628,376 -0.05(-1.59%)
Oct 24, 2007 2.970 2.991 2.892 2.974 364,283 +0.00(+0.06%)
Oct 23, 2007 2.960 3.009 2.925 2.972 840,432 +0.03(+1.01%)
Oct 22, 2007 2.998 3.072 2.892 2.942 1,098,338 -0.09(-3.11%)
Oct 19, 2007 3.112 3.176 3.028 3.037 537,167 -0.13(-4.24%)
Oct 18, 2007 3.309 3.320 3.126 3.171 857,676 -0.15(-4.57%)
Oct 17, 2007 3.451 3.454 3.246 3.323 330,754 -0.09(-2.71%)
Oct 16, 2007 3.472 3.472 3.367 3.416 298,812 -0.06(-1.76%)
Oct 15, 2007 3.538 3.538 3.410 3.477 253,047 -0.06(-1.73%)
Oct 12, 2007 3.507 3.564 3.487 3.538 82,086 +0.03(+0.85%)
Oct 11, 2007 3.615 3.629 3.482 3.508 381,665 -0.08(-2.29%)
Oct 10, 2007 3.627 3.627 3.557 3.590 238,921 -0.04(-1.15%)
Oct 09, 2007 3.599 3.660 3.528 3.632 448,601 +0.06(+1.56%)
Oct 08, 2007 3.597 3.645 3.547 3.576 194,587 -0.04(-1.16%)
Oct 05, 2007 3.618 3.669 3.566 3.618 434,613 +0.02(+0.68%)
Oct 04, 2007 3.524 3.601 3.509 3.594 232,167 +0.08(+2.19%)
Oct 03, 2007 3.556 3.594 3.503 3.517 331,510 -0.05(-1.47%)
Oct 02, 2007 3.494 3.587 3.480 3.570 772,889 +0.08(+2.15%)
Oct 01, 2007 3.440 3.503 3.418 3.494 308,902 +0.05(+1.37%)
Sep 28, 2007 3.514 3.564 3.421 3.447 262,210 -0.08(-2.18%)
Sep 27, 2007 3.563 3.594 3.479 3.524 340,862 -0.02(-0.44%)
Sep 26, 2007 3.451 3.599 3.424 3.540 408,039 +0.12(+3.47%)
Sep 25, 2007 3.563 3.596 3.407 3.421 249,778 -0.16(-4.49%)
Sep 24, 2007 3.648 3.727 3.529 3.582 382,460 -0.07(-2.01%)
Sep 21, 2007 3.652 3.715 3.629 3.655 592,415 +0.03(+0.97%)
Sep 20, 2007 3.587 3.643 3.533 3.620 385,677 -0.01(-0.34%)
Sep 19, 2007 3.570 3.704 3.500 3.632 457,982 +0.06(+1.66%)
Sep 18, 2007 3.307 3.578 3.238 3.573 406,436 +0.28(+8.55%)
Sep 17, 2007 3.274 3.367 3.222 3.292 488,694 +0.04(+1.24%)
Sep 14, 2007 3.320 3.320 3.215 3.252 515,509 -0.11(-3.37%)
Sep 13, 2007 3.421 3.449 3.321 3.365 292,190 -0.03(-0.93%)
Sep 12, 2007 3.412 3.470 3.390 3.397 267,985 -0.03(-0.92%)
Sep 11, 2007 3.410 3.433 3.386 3.428 267,596 +0.03(+0.82%)
Sep 10, 2007 3.550 3.559 3.335 3.400 572,326 -0.13(-3.71%)
Sep 07, 2007 3.559 3.578 3.498 3.531 327,063 -0.08(-2.32%)
Sep 06, 2007 3.634 3.680 3.582 3.615 281,687 +0.00(+0.00%)
Sep 05, 2007 3.879 3.879 3.547 3.615 912,032 -0.29(-7.34%)
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.