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 )

76.99 -1.47 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2002 1.267 1.344 1.266 1.314 83,517 -0.01(-0.70%)
Sep 27, 2002 1.358 1.359 1.244 1.323 73,833 -0.03(-2.01%)
Sep 26, 2002 1.338 1.357 1.270 1.350 70,398 +0.08(+6.10%)
Sep 25, 2002 1.290 1.329 1.227 1.273 247,254 -0.02(-1.86%)
Sep 24, 2002 1.251 1.379 1.250 1.297 177,757 +0.00(+0.24%)
Sep 23, 2002 1.246 1.294 1.244 1.294 130,495 +0.05(+4.13%)
Sep 20, 2002 1.206 1.251 1.196 1.242 44,128,132 +0.03(+2.89%)
Sep 19, 2002 1.232 1.239 1.204 1.208 139,939 -0.03(-2.81%)
Sep 18, 2002 1.231 1.250 1.231 1.242 232,659 +0.03(+2.50%)
Sep 17, 2002 1.256 1.279 1.212 1.212 162,252 -0.05(-4.06%)
Sep 16, 2002 1.312 1.320 1.254 1.263 221,499 -0.07(-5.13%)
Sep 13, 2002 1.340 1.340 1.305 1.332 258,415 -0.00(-0.35%)
Sep 12, 2002 1.347 1.347 1.305 1.336 70,398 +0.02(+1.83%)
Sep 11, 2002 1.305 1.342 1.293 1.312 75,550 +0.01(+0.60%)
Sep 10, 2002 1.294 1.305 1.255 1.305 79,842 +0.01(+0.78%)
Sep 09, 2002 1.276 1.302 1.256 1.294 100,447 +0.01(+1.15%)
Sep 06, 2002 1.278 1.305 1.252 1.280 197,374 +0.04(+3.32%)
Sep 05, 2002 1.281 1.323 1.235 1.239 208,621 -0.08(-6.18%)
Sep 04, 2002 1.293 1.320 1.284 1.320 47,218 +0.03(+2.66%)
Sep 03, 2002 1.398 1.398 1.285 1.286 133,071 -0.11(-8.00%)
Aug 30, 2002 1.402 1.417 1.378 1.398 126,203 -0.00(-0.28%)
Aug 29, 2002 1.310 1.417 1.297 1.402 444,715 +0.08(+6.36%)
Aug 28, 2002 1.398 1.403 1.300 1.318 464,461 -0.09(-6.24%)
Aug 27, 2002 1.418 1.421 1.406 1.406 223,216 -0.01(-0.93%)
Aug 26, 2002 1.388 1.419 1.379 1.419 129,637 +0.04(+2.64%)
Aug 23, 2002 1.398 1.402 1.374 1.382 167,412 -0.02(-1.38%)
Aug 22, 2002 1.373 1.402 1.359 1.402 158,397 +0.04(+3.20%)
Aug 21, 2002 1.347 1.383 1.293 1.358 251,547 +0.02(+1.63%)
Aug 20, 2002 1.320 1.347 1.290 1.336 576,928 +0.08(+6.23%)
Aug 16, 2002 1.319 1.320 1.227 1.258 13,822,236 -0.04(-3.28%)
Aug 15, 2002 1.319 1.328 1.280 1.301 148,524 -0.00(-0.12%)
Aug 14, 2002 1.266 1.320 1.219 1.302 342,551 +0.04(+3.14%)
Aug 13, 2002 1.296 1.328 1.263 1.263 325,380 -0.04(-2.93%)
Aug 12, 2002 1.250 1.312 1.250 1.301 67,823 +0.01(+0.90%)
Aug 07, 2002 1.312 1.312 1.261 1.289 229,225 -0.01(-0.90%)
Aug 06, 2002 1.281 1.319 1.281 1.301 122,768 +0.02(+1.58%)
Aug 05, 2002 1.263 1.281 1.262 1.280 48,935 -0.01(-0.60%)
Aug 02, 2002 1.312 1.328 1.274 1.288 119,334 -0.01(-0.95%)
Aug 01, 2002 1.312 1.314 1.246 1.301 121,910 -0.01(-0.54%)
Jul 31, 2002 1.336 1.336 1.298 1.308 71,257 -0.04(-3.22%)
Jul 30, 2002 1.381 1.381 1.324 1.351 178,572 -0.03(-1.97%)
Jul 29, 2002 1.396 1.397 1.328 1.378 230,513 -0.02(-1.28%)
Jul 26, 2002 1.223 1.397 1.223 1.396 118,476 +0.13(+10.37%)
Jul 25, 2002 1.331 1.331 1.196 1.265 293,615 -0.04(-3.32%)
Jul 24, 2002 1.197 1.322 1.197 1.308 339,975 +0.03(+2.62%)
Jul 23, 2002 1.242 1.287 1.242 1.275 371,740 -0.00(-0.18%)
Jul 22, 2002 1.188 1.277 1.181 1.277 434,413 +0.07(+5.58%)
Jul 19, 2002 1.231 1.245 1.180 1.210 351,136 -0.05(-4.24%)
Jul 17, 2002 1.265 1.273 1.204 1.263 246,396 -0.10(-7.08%)
Jul 12, 2002 1.358 1.373 1.323 1.360 308,210 +0.00(+0.06%)
Jul 11, 2002 1.341 1.374 1.257 1.359 342,551 -0.02(-1.30%)
Jul 10, 2002 1.413 1.413 1.373 1.377 266,142 -0.03(-2.42%)
Jul 09, 2002 1.420 1.420 1.411 1.411 259,274 -0.01(-0.66%)
Jul 08, 2002 1.424 1.424 1.420 1.420 601,825 -0.00(-0.27%)
Jul 05, 2002 1.428 1.428 1.395 1.424 60,096 +0.02(+1.49%)
Jul 04, 2002 1.262 1.424 1.262 1.403 600,966 +0.00(+0.00%)
Jul 03, 2002 1.262 1.424 1.262 1.403 600,966 -0.05(-3.32%)
Jul 02, 2002 1.390 1.452 1.351 1.451 497,085 +0.04(+2.69%)
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.