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 )

94.02 +0.17 (+0.18%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 30, 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 24, 2011 5.684 5.852 5.606 5.616 418,545 -0.13(-2.25%)
May 23, 2011 5.685 5.801 5.685 5.746 181,824 -0.02(-0.31%)
May 20, 2011 5.802 5.825 5.716 5.763 170,146 -0.07(-1.13%)
May 19, 2011 5.831 5.969 5.746 5.829 147,229 +0.02(+0.34%)
May 18, 2011 5.838 5.838 5.790 5.810 114,257 +0.04(+0.71%)
May 17, 2011 5.740 5.810 5.740 5.769 110,045 +0.00(+0.03%)
May 16, 2011 5.726 5.804 5.719 5.767 296,482 +0.03(+0.49%)
May 13, 2011 5.941 5.953 5.731 5.739 139,695 -0.19(-3.23%)
May 12, 2011 5.815 5.985 5.802 5.930 110,626 +0.10(+1.64%)
May 11, 2011 5.794 5.864 5.794 5.834 286,219 +0.00(+0.06%)
May 10, 2011 5.728 5.833 5.705 5.831 201,166 +0.13(+2.24%)
May 09, 2011 5.650 5.723 5.586 5.703 174,572 +0.07(+1.20%)
May 06, 2011 5.744 5.781 5.627 5.636 214,683 -0.06(-1.00%)
May 05, 2011 5.613 5.852 5.474 5.692 442,764 +0.11(+1.90%)
May 04, 2011 5.721 5.721 5.554 5.586 114,680 -0.11(-1.87%)
May 03, 2011 5.772 5.794 5.616 5.692 255,193 -0.09(-1.62%)
May 02, 2011 5.813 5.852 5.783 5.786 207,403 -0.04(-0.67%)
Apr 29, 2011 5.852 5.854 5.801 5.825 138,398 -0.05(-0.79%)
Apr 28, 2011 5.859 6.017 5.845 5.872 550,814 -0.01(-0.09%)
Apr 27, 2011 5.852 5.896 5.802 5.877 235,643 +0.00(+0.03%)
Apr 26, 2011 5.852 5.916 5.840 5.875 168,183 +0.03(+0.55%)
Apr 25, 2011 5.852 5.866 5.825 5.843 164,980 -0.01(-0.15%)
Apr 21, 2011 5.852 5.859 5.824 5.852 250,101 -0.01(-0.12%)
Apr 20, 2011 5.762 5.861 5.759 5.859 160,768 +0.16(+2.90%)
Apr 19, 2011 5.584 5.696 5.584 5.694 152,033 +0.12(+2.13%)
Apr 18, 2011 5.448 5.588 5.412 5.575 194,061 +0.03(+0.61%)
Apr 15, 2011 5.538 5.556 5.467 5.542 269,703 -0.01(-0.16%)
Apr 14, 2011 5.528 5.598 5.515 5.551 302,691 -0.02(-0.32%)
Apr 13, 2011 5.678 5.678 5.536 5.568 97,842 -0.05(-0.98%)
Apr 12, 2011 5.632 5.735 5.606 5.623 124,763 -0.03(-0.53%)
Apr 11, 2011 5.630 5.662 5.630 5.653 152,981 +0.02(+0.31%)
Apr 08, 2011 5.838 5.838 5.625 5.636 105,021 -0.15(-2.55%)
Apr 07, 2011 5.827 5.895 5.779 5.783 209,032 -0.05(-0.82%)
Apr 06, 2011 5.726 5.833 5.714 5.831 150,691 +0.12(+2.02%)
Apr 05, 2011 5.684 5.755 5.648 5.716 127,532 +0.02(+0.28%)
Apr 04, 2011 5.696 5.733 5.591 5.700 294,915 +0.00(+0.03%)
Apr 01, 2011 5.815 5.840 5.687 5.698 225,622 -0.14(-2.34%)
Mar 31, 2011 5.765 5.847 5.728 5.834 191,512 +0.11(+1.92%)
Mar 30, 2011 5.586 5.737 5.453 5.724 163,136 +0.17(+3.13%)
Mar 29, 2011 5.411 5.593 5.411 5.551 102,675 +0.04(+0.64%)
Mar 28, 2011 5.517 5.549 5.496 5.515 95,778 +0.00(+0.03%)
Mar 25, 2011 5.508 5.607 5.480 5.513 168,601 +0.04(+0.71%)
Mar 24, 2011 5.519 5.528 5.444 5.474 107,288 -0.03(-0.52%)
Mar 23, 2011 5.563 5.598 5.492 5.503 176,946 -0.06(-1.08%)
Mar 22, 2011 5.517 5.609 5.474 5.563 184,052 +0.06(+1.03%)
Mar 21, 2011 5.510 5.549 5.444 5.506 170,360 +0.07(+1.24%)
Mar 18, 2011 5.214 5.442 5.214 5.439 600,133 +0.26(+5.11%)
Mar 17, 2011 5.203 5.293 5.168 5.175 245,303 +0.06(+1.14%)
Mar 16, 2011 5.063 5.196 5.022 5.116 251,855 +0.07(+1.30%)
Mar 15, 2011 4.967 5.102 4.967 5.051 281,060 -0.05(-0.94%)
Mar 14, 2011 5.027 5.134 5.010 5.098 306,638 +0.01(+0.24%)
Mar 11, 2011 5.239 5.281 4.978 5.086 508,950 -0.16(-2.98%)
Mar 10, 2011 5.419 5.497 5.235 5.242 376,303 -0.25(-4.52%)
Mar 09, 2011 5.508 5.586 5.462 5.490 210,561 -0.01(-0.13%)
Mar 08, 2011 5.293 5.501 5.293 5.497 172,283 +0.20(+3.82%)
Mar 07, 2011 5.426 5.428 5.247 5.295 337,298 -0.09(-1.58%)
Mar 04, 2011 5.382 5.434 5.341 5.380 333,395 -0.02(-0.30%)
Mar 03, 2011 5.483 5.510 5.373 5.396 350,431 -0.07(-1.20%)
Mar 02, 2011 5.435 5.559 5.409 5.462 304,089 +0.03(+0.49%)
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.