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 )

76.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 31, 2003 1.056 1.056 0.9862 0.9862 91,001 -0.05(-5.22%)
Mar 28, 2003 1.021 1.044 1.021 1.041 64,456 +0.02(+1.90%)
Mar 27, 2003 1.037 1.043 1.021 1.021 56,661 -0.03(-2.59%)
Mar 26, 2003 1.052 1.064 1.048 1.048 33,481 -0.01(-1.17%)
Mar 25, 2003 1.056 1.063 1.029 1.061 48,076 +0.00(+0.44%)
Mar 24, 2003 1.056 1.072 1.056 1.056 60,954 -0.03(-2.93%)
Mar 21, 2003 1.103 1.106 1.070 1.088 12,190,823 -0.01(-0.99%)
Mar 20, 2003 1.087 1.100 1.079 1.099 5,752,008 -0.00(-0.35%)
Mar 19, 2003 1.103 1.107 1.060 1.103 87,567 -0.01(-0.63%)
Mar 18, 2003 1.086 1.110 1.086 1.110 84,133 +0.02(+1.56%)
Mar 17, 2003 1.081 1.122 1.044 1.093 234,381 +0.00(+0.28%)
Mar 14, 2003 1.093 1.093 1.041 1.089 112,413 -0.00(-0.28%)
Mar 13, 2003 1.103 1.103 1.074 1.093 49,793 +0.01(+0.72%)
Mar 12, 2003 1.069 1.085 1.043 1.085 55,803 +0.03(+2.80%)
Mar 11, 2003 1.062 1.065 1.049 1.055 60,095 -0.01(-0.80%)
Mar 10, 2003 1.068 1.069 1.064 1.064 137,361 -0.01(-1.08%)
Mar 07, 2003 1.097 1.108 1.072 1.076 104,738 -0.00(-0.29%)
Mar 06, 2003 1.091 1.097 1.077 1.079 118,474 +0.01(+0.94%)
Mar 05, 2003 1.019 1.075 1.017 1.069 232,655 +0.00(+0.44%)
Mar 04, 2003 1.085 1.098 1.058 1.064 302,195 -0.03(-3.17%)
Mar 03, 2003 1.090 1.107 1.090 1.099 212,910 -0.00(-0.15%)
Feb 28, 2003 1.099 1.106 1.096 1.100 154,531 +0.00(+0.35%)
Feb 27, 2003 1.064 1.104 1.064 1.096 103,879 +0.03(+2.54%)
Feb 26, 2003 1.058 1.092 1.043 1.069 127,917 +0.01(+1.10%)
Feb 25, 2003 1.109 1.109 1.051 1.058 80,699 -0.05(-4.62%)
Feb 24, 2003 1.122 1.126 1.088 1.109 109,030 -0.02(-1.65%)
Feb 21, 2003 1.088 1.131 1.088 1.128 97,011 +0.05(+4.24%)
Feb 20, 2003 1.051 1.089 1.044 1.082 61,812 +0.03(+2.96%)
Feb 19, 2003 1.079 1.079 1.029 1.051 150,239 -0.05(-4.73%)
Feb 18, 2003 1.041 1.116 1.041 1.103 188,871 +0.05(+4.80%)
Feb 14, 2003 1.041 1.059 0.9746 1.052 127,917 +0.04(+4.23%)
Feb 13, 2003 1.069 1.076 0.9311 1.010 416,376 -0.07(-6.34%)
Feb 12, 2003 1.219 1.219 1.056 1.078 412,942 -0.14(-11.26%)
Feb 11, 2003 1.206 1.260 1.194 1.215 172,560 +0.00(+0.26%)
Feb 10, 2003 1.208 1.222 1.204 1.211 75,548 -0.01(-0.76%)
Feb 07, 2003 1.228 1.266 1.211 1.221 118,474 -0.01(-0.69%)
Feb 06, 2003 1.268 1.268 1.223 1.229 1,304,074 -0.02(-1.98%)
Feb 05, 2003 1.294 1.294 1.246 1.254 42,066 -0.03(-2.41%)
Feb 04, 2003 1.260 1.285 1.256 1.285 31,764 +0.03(+2.28%)
Feb 03, 2003 1.243 1.288 1.243 1.256 257,552 -0.00(-0.06%)
Jan 31, 2003 1.305 1.308 1.204 1.257 261,845 -0.05(-3.69%)
Jan 30, 2003 1.369 1.369 1.305 1.305 81,558 -0.06(-4.65%)
Jan 29, 2003 1.348 1.396 1.341 1.369 37,774 +0.02(+1.67%)
Jan 28, 2003 1.347 1.396 1.340 1.347 111,606 -0.01(-0.46%)
Jan 27, 2003 1.391 1.413 1.349 1.353 99,587 -0.05(-3.70%)
Jan 24, 2003 1.399 1.425 1.398 1.405 89,284 -0.03(-2.22%)
Jan 23, 2003 1.440 1.444 1.419 1.437 21,462 +0.02(+1.65%)
Jan 22, 2003 1.410 1.432 1.410 1.413 20,604 +0.01(+0.77%)
Jan 21, 2003 1.474 1.474 1.403 1.403 74,690 -0.05(-3.15%)
Jan 17, 2003 1.418 1.460 1.418 1.448 160,541 +0.03(+2.19%)
Jan 16, 2003 1.429 1.429 1.417 1.417 23,179 -0.02(-1.14%)
Jan 15, 2003 1.447 1.447 1.423 1.433 28,330 -0.00(-0.27%)
Jan 14, 2003 1.398 1.447 1.398 1.437 34,340 +0.04(+2.83%)
Jan 13, 2003 1.456 1.456 1.382 1.398 277,298 -0.04(-2.65%)
Jan 10, 2003 1.409 1.455 1.409 1.436 23,179 +0.02(+1.20%)
Jan 09, 2003 1.382 1.447 1.382 1.419 115,040 -0.01(-0.65%)
Jan 08, 2003 1.432 1.451 1.384 1.428 244,674 -0.02(-1.08%)
Jan 07, 2003 1.481 1.505 1.444 1.444 68,680 -0.06(-3.98%)
Jan 06, 2003 1.465 1.513 1.465 1.503 122,766 +0.04(+2.65%)
Jan 03, 2003 1.394 1.475 1.394 1.465 73,831 -0.01(-0.95%)
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.