Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aaon Inc (NQ: AAON )

83.03 -7.86 (-8.65%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.629	6.733	6.561	6.588	356,919	-0.07(-1.03%)
Feb 27, 2013	6.544	6.747	6.503	6.656	223,002	+0.06(+0.93%)
Feb 26, 2013	6.563	6.714	6.528	6.595	452,145	+0.06(+0.86%)
Feb 25, 2013	6.684	6.700	6.533	6.539	474,653	-0.12(-1.81%)
Feb 22, 2013	6.585	6.714	6.528	6.659	195,148	+0.11(+1.76%)
Feb 21, 2013	6.495	6.577	6.495	6.544	255,492	+0.04(+0.55%)
Feb 20, 2013	6.626	6.695	6.500	6.509	378,576	-0.12(-1.86%)
Feb 19, 2013	6.544	6.645	6.539	6.632	393,583	+0.11(+1.76%)
Feb 15, 2013	6.577	6.577	6.498	6.517	263,596	-0.04(-0.67%)
Feb 14, 2013	6.539	6.569	6.448	6.561	145,811	-0.01(-0.12%)
Feb 13, 2013	6.563	6.572	6.498	6.569	164,203	+0.03(+0.42%)
Feb 12, 2013	6.489	6.563	6.476	6.541	203,632	+0.04(+0.67%)
Feb 11, 2013	6.511	6.552	6.421	6.498	280,443	+0.00(+0.04%)
Feb 08, 2013	6.487	6.547	6.413	6.495	105,141	+0.03(+0.47%)
Feb 07, 2013	6.489	6.563	6.396	6.465	216,367	-0.03(-0.51%)
Feb 06, 2013	6.328	6.498	6.328	6.498	571,876	+0.20(+3.17%)
Feb 04, 2013	6.298	6.347	6.229	6.298	259,429	-0.03(-0.48%)
Feb 01, 2013	6.273	6.333	6.243	6.328	182,555	+0.10(+1.63%)
Jan 31, 2013	6.174	6.246	6.164	6.226	330,605	+0.05(+0.80%)
Jan 30, 2013	6.229	6.229	6.147	6.177	155,263	-0.07(-1.14%)
Jan 29, 2013	6.172	6.257	6.161	6.248	322,315	+0.08(+1.29%)
Jan 28, 2013	6.180	6.248	6.136	6.169	214,310	-0.02(-0.27%)
Jan 25, 2013	6.355	6.363	6.164	6.185	324,718	-0.15(-2.38%)
Jan 24, 2013	6.142	6.388	6.114	6.336	289,804	+0.19(+3.03%)
Jan 23, 2013	6.229	6.238	6.114	6.150	128,971	-0.08(-1.36%)
Jan 22, 2013	6.221	6.240	6.128	6.235	245,540	+0.07(+1.07%)
Jan 18, 2013	6.065	6.194	6.051	6.169	232,465	+0.08(+1.35%)
Jan 17, 2013	6.018	6.095	6.010	6.087	114,052	+0.08(+1.32%)
Jan 16, 2013	6.081	6.101	5.983	6.007	116,236	-0.10(-1.66%)
Jan 15, 2013	6.161	6.229	6.081	6.109	121,868	-0.08(-1.37%)
Jan 14, 2013	6.084	6.199	6.038	6.194	577,661	+0.11(+1.85%)
Jan 11, 2013	6.040	6.110	6.029	6.081	160,814	+0.05(+0.86%)
Jan 10, 2013	5.988	6.049	5.901	6.029	218,291	+0.08(+1.38%)
Jan 09, 2013	5.903	5.980	5.903	5.947	151,340	+0.04(+0.74%)
Jan 08, 2013	5.901	5.939	5.805	5.903	167,369	+0.01(+0.23%)
Jan 07, 2013	5.917	5.969	5.876	5.890	214,128	-0.07(-1.10%)
Jan 04, 2013	5.953	5.975	5.881	5.955	229,288	+0.03(+0.51%)
Jan 03, 2013	5.819	6.005	5.780	5.925	559,492	+0.10(+1.74%)
Jan 02, 2013	5.860	5.868	5.753	5.824	813,231	+0.11(+1.92%)
Dec 31, 2012	5.556	5.736	5.523	5.714	176,518	+0.16(+2.86%)
Dec 28, 2012	5.411	5.619	5.389	5.556	597,817	+0.12(+2.27%)
Dec 27, 2012	5.506	5.546	5.383	5.432	285,370	-0.05(-1.00%)
Dec 26, 2012	5.526	5.531	5.460	5.487	311,311	-0.01(-0.20%)
Dec 24, 2012	5.536	5.536	5.419	5.498	273,829	-0.02(-0.35%)
Dec 21, 2012	5.476	5.545	5.468	5.517	1,413,266	-0.02(-0.30%)
Dec 20, 2012	5.558	5.580	5.484	5.534	647,516	-0.02(-0.44%)
Dec 19, 2012	5.616	5.720	5.517	5.558	1,364,258	-0.07(-1.26%)
Dec 18, 2012	5.632	5.673	5.604	5.630	279,848	-0.01(-0.24%)
Dec 17, 2012	5.616	5.682	5.602	5.643	374,124	+0.04(+0.78%)
Dec 14, 2012	5.550	5.638	5.526	5.599	111,663	+0.02(+0.29%)
Dec 13, 2012	5.597	5.657	5.561	5.583	264,787	-0.02(-0.44%)
Dec 12, 2012	5.704	5.739	5.568	5.608	302,535	-0.10(-1.73%)
Dec 11, 2012	5.714	5.747	5.662	5.706	252,439	+0.05(+0.87%)
Dec 10, 2012	5.739	5.739	5.589	5.657	231,234	-0.07(-1.20%)
Dec 07, 2012	5.808	5.879	5.695	5.725	124,183	-0.05(-0.81%)
Dec 06, 2012	5.766	5.862	5.646	5.772	223,265	-0.01(-0.19%)
Dec 05, 2012	5.777	5.887	5.757	5.783	380,230	-0.01(-0.14%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aaon Inc (NQ: AAON )

Historical Prices