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 )

82.08 -8.81 (-9.69%)
Streaming Delayed Price Updated: 2:55 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 (%)
Apr 30, 2002 1.548 1.631 1.548 1.631 385,048 +0.08(+5.31%)
Apr 29, 2002 1.553 1.558 1.488 1.548 319,370 -0.00(-0.30%)
Apr 26, 2002 1.708 1.708 1.487 1.553 737,901 -0.12(-7.15%)
Apr 25, 2002 1.622 1.718 1.618 1.673 437,847 +0.01(+0.40%)
Apr 24, 2002 1.578 1.681 1.543 1.666 387,623 +0.09(+6.03%)
Apr 23, 2002 1.475 1.576 1.475 1.571 399,213 +0.02(+1.17%)
Apr 22, 2002 1.475 1.553 1.450 1.553 408,228 +0.07(+4.82%)
Apr 19, 2002 1.498 1.525 1.444 1.482 637,454 +0.03(+2.21%)
Apr 18, 2002 1.419 1.450 1.411 1.450 906,601 +0.02(+1.74%)
Apr 17, 2002 1.465 1.473 1.425 1.425 1,012,199 -0.01(-0.83%)
Apr 16, 2002 1.410 1.464 1.401 1.437 1,057,272 +0.04(+3.16%)
Apr 15, 2002 1.328 1.411 1.328 1.393 609,122 +0.06(+4.47%)
Apr 12, 2002 1.300 1.341 1.297 1.333 257,557 +0.02(+1.34%)
Apr 11, 2002 1.374 1.374 1.313 1.315 230,513 -0.05(-3.57%)
Apr 10, 2002 1.336 1.364 1.336 1.364 480,344 +0.02(+1.35%)
Apr 09, 2002 1.374 1.374 1.336 1.346 249,830 -0.03(-2.07%)
Apr 08, 2002 1.377 1.377 1.346 1.374 94,008 -0.00(-0.19%)
Apr 05, 2002 1.377 1.377 1.346 1.377 249,830 +0.02(+1.68%)
Apr 04, 2002 1.364 1.366 1.354 1.354 150,670 -0.01(-0.53%)
Apr 03, 2002 1.375 1.377 1.346 1.362 493,222 -0.01(-1.02%)
Apr 02, 2002 1.372 1.385 1.351 1.375 284,600 -0.01(-0.67%)
Apr 01, 2002 1.413 1.413 1.359 1.385 576,928 -0.02(-1.28%)
Mar 29, 2002 1.398 1.418 1.330 1.403 182,865 +0.00(+0.00%)
Mar 28, 2002 1.398 1.418 1.330 1.403 182,865 +0.06(+4.22%)
Mar 27, 2002 1.411 1.449 1.333 1.346 610,410 -0.06(-4.13%)
Mar 26, 2002 1.397 1.437 1.393 1.404 1,290,361 +0.01(+0.51%)
Mar 25, 2002 1.346 1.411 1.346 1.397 513,826 +0.04(+2.78%)
Mar 22, 2002 1.323 1.359 1.294 1.359 216,348 +0.05(+4.17%)
Mar 21, 2002 1.279 1.305 1.279 1.305 200,894 +0.03(+2.02%)
Mar 20, 2002 1.278 1.279 1.261 1.279 207,333 +0.00(+0.00%)
Mar 19, 2002 1.286 1.286 1.261 1.279 271,722 +0.01(+1.02%)
Mar 18, 2002 1.278 1.279 1.266 1.266 234,377 -0.01(-1.01%)
Mar 15, 2002 1.294 1.298 1.276 1.279 464,890 -0.01(-1.00%)
Mar 14, 2002 1.274 1.300 1.274 1.292 84,993 -0.00(-0.20%)
Mar 13, 2002 1.345 1.345 1.284 1.294 319,370 -0.04(-2.76%)
Mar 12, 2002 1.307 1.346 1.307 1.331 544,733 -0.00(-0.31%)
Mar 11, 2002 1.316 1.336 1.314 1.335 296,190 +0.03(+2.06%)
Mar 08, 2002 1.305 1.312 1.298 1.308 529,280 +0.01(+1.08%)
Mar 07, 2002 1.309 1.310 1.294 1.294 226,650 -0.01(-0.99%)
Mar 06, 2002 1.304 1.310 1.287 1.307 399,213 +0.00(+0.20%)
Mar 05, 2002 1.242 1.305 1.242 1.305 736,613 +0.05(+4.13%)
Mar 04, 2002 1.242 1.263 1.236 1.253 708,282 +0.01(+0.46%)
Mar 01, 2002 1.268 1.268 1.217 1.247 696,692 -0.01(-0.66%)
Feb 28, 2002 1.213 1.288 1.191 1.255 1,325,131 +0.06(+5.44%)
Feb 27, 2002 1.139 1.201 1.139 1.191 516,402 +0.06(+5.50%)
Feb 26, 2002 1.065 1.157 1.065 1.129 493,222 +0.05(+5.12%)
Feb 25, 2002 1.051 1.074 1.051 1.074 361,867 +0.01(+1.41%)
Feb 22, 2002 1.041 1.059 1.041 1.059 1,149,992 +0.01(+1.11%)
Feb 21, 2002 1.067 1.067 1.036 1.047 987,731 -0.02(-1.87%)
Feb 20, 2002 1.035 1.069 1.035 1.067 148,095 +0.04(+4.09%)
Feb 19, 2002 1.043 1.043 1.025 1.025 176,426 -0.01(-1.25%)
Feb 18, 2002 1.051 1.051 1.015 1.038 105,598 +0.00(+0.00%)
Feb 15, 2002 1.051 1.051 1.015 1.038 105,598 -0.01(-0.99%)
Feb 14, 2002 1.102 1.102 1.025 1.048 399,213 -0.03(-3.11%)
Feb 13, 2002 1.123 1.139 1.082 1.082 206,045 -0.00(-0.01%)
Feb 12, 2002 1.165 1.165 1.082 1.082 499,660 -0.07(-6.15%)
Feb 11, 2002 1.138 1.162 1.129 1.153 1,180,899 +0.02(+1.69%)
Feb 08, 2002 1.090 1.138 1.090 1.134 315,507 +0.03(+3.06%)
Feb 07, 2002 1.092 1.139 1.077 1.100 867,967 +0.01(+1.19%)
Feb 06, 2002 1.048 1.099 1.033 1.087 1,125,524 +0.06(+6.33%)
Feb 05, 2002 1.010 1.030 1.009 1.022 342,551 +0.01(+1.28%)
Feb 04, 2002 1.029 1.030 1.009 1.009 72,116 -0.01(-1.27%)
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.