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 )

78.40 -12.49 (-13.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2002 1.579 1.636 1.532 1.610 324,516 +0.06(+4.08%)
May 27, 2002 1.553 1.553 1.519 1.547 66,963 +0.00(+0.00%)
May 24, 2002 1.553 1.553 1.519 1.547 66,963 +0.03(+1.84%)
May 23, 2002 1.548 1.548 1.501 1.519 476,472 -0.01(-0.91%)
May 22, 2002 1.518 1.548 1.518 1.533 199,603 -0.00(-0.10%)
May 21, 2002 1.558 1.605 1.515 1.534 251,113 -0.03(-2.18%)
May 20, 2002 1.657 1.657 1.559 1.569 160,970 -0.06(-3.50%)
May 17, 2002 1.652 1.659 1.626 1.626 275,581 +0.01(+0.64%)
May 16, 2002 1.603 1.614 1.587 1.615 222,783 +0.03(+1.79%)
May 15, 2002 1.620 1.623 1.579 1.587 248,538 -0.03(-1.67%)
May 14, 2002 1.519 1.620 1.519 1.614 195,739 +0.10(+6.42%)
May 13, 2002 1.500 1.530 1.500 1.516 177,711 +0.01(+0.83%)
May 10, 2002 1.496 1.516 1.496 1.504 32,194 -0.02(-1.02%)
May 09, 2002 1.518 1.540 1.491 1.519 403,069 -0.01(-0.34%)
May 08, 2002 1.563 1.603 1.517 1.525 300,048 -0.06(-3.82%)
May 07, 2002 1.544 1.588 1.544 1.585 168,696 +0.04(+2.75%)
May 06, 2002 1.659 1.659 1.543 1.543 521,544 -0.12(-7.02%)
May 03, 2002 1.606 1.698 1.605 1.659 258,840 -0.01(-0.62%)
May 02, 2002 1.638 1.672 1.612 1.670 176,423 +0.05(+2.87%)
May 01, 2002 1.629 1.629 1.563 1.623 148,092 -0.01(-0.47%)
Apr 30, 2002 1.548 1.631 1.548 1.631 385,041 +0.08(+5.31%)
Apr 29, 2002 1.553 1.558 1.488 1.548 319,365 -0.00(-0.30%)
Apr 26, 2002 1.708 1.708 1.487 1.553 737,888 -0.12(-7.15%)
Apr 25, 2002 1.622 1.718 1.618 1.673 437,839 +0.01(+0.40%)
Apr 24, 2002 1.578 1.681 1.543 1.666 387,616 +0.09(+6.03%)
Apr 23, 2002 1.475 1.576 1.475 1.571 399,206 +0.02(+1.17%)
Apr 22, 2002 1.475 1.553 1.450 1.553 408,220 +0.07(+4.82%)
Apr 19, 2002 1.498 1.525 1.444 1.482 637,442 +0.03(+2.21%)
Apr 18, 2002 1.419 1.450 1.411 1.450 906,585 +0.02(+1.74%)
Apr 17, 2002 1.465 1.473 1.425 1.425 1,012,181 -0.01(-0.83%)
Apr 16, 2002 1.410 1.464 1.401 1.437 1,057,253 +0.04(+3.16%)
Apr 15, 2002 1.328 1.411 1.328 1.393 609,111 +0.06(+4.47%)
Apr 12, 2002 1.300 1.341 1.297 1.333 257,552 +0.02(+1.34%)
Apr 11, 2002 1.374 1.374 1.313 1.315 230,509 -0.05(-3.57%)
Apr 10, 2002 1.336 1.364 1.336 1.364 480,335 +0.02(+1.35%)
Apr 09, 2002 1.374 1.374 1.336 1.346 249,826 -0.03(-2.07%)
Apr 08, 2002 1.377 1.377 1.346 1.374 94,006 -0.00(-0.19%)
Apr 05, 2002 1.377 1.377 1.346 1.377 249,826 +0.02(+1.68%)
Apr 04, 2002 1.364 1.366 1.354 1.354 150,668 -0.01(-0.53%)
Apr 03, 2002 1.376 1.377 1.346 1.362 493,213 -0.01(-1.02%)
Apr 02, 2002 1.372 1.385 1.351 1.376 284,595 -0.01(-0.67%)
Apr 01, 2002 1.413 1.413 1.359 1.385 576,917 -0.02(-1.28%)
Mar 29, 2002 1.398 1.418 1.330 1.403 182,862 +0.00(+0.00%)
Mar 28, 2002 1.398 1.418 1.330 1.403 182,862 +0.06(+4.22%)
Mar 27, 2002 1.411 1.449 1.333 1.346 610,399 -0.06(-4.13%)
Mar 26, 2002 1.397 1.437 1.393 1.404 1,290,338 +0.01(+0.51%)
Mar 25, 2002 1.346 1.411 1.346 1.397 513,817 +0.04(+2.78%)
Mar 22, 2002 1.323 1.359 1.294 1.359 216,344 +0.05(+4.17%)
Mar 21, 2002 1.279 1.305 1.279 1.305 200,891 +0.03(+2.02%)
Mar 20, 2002 1.278 1.279 1.261 1.279 207,329 +0.00(+0.00%)
Mar 19, 2002 1.286 1.286 1.261 1.279 271,718 +0.01(+1.02%)
Mar 18, 2002 1.278 1.279 1.266 1.266 234,372 -0.01(-1.01%)
Mar 15, 2002 1.294 1.298 1.276 1.279 464,882 -0.01(-1.00%)
Mar 14, 2002 1.274 1.300 1.274 1.292 84,992 -0.00(-0.20%)
Mar 13, 2002 1.345 1.345 1.284 1.294 319,365 -0.04(-2.76%)
Mar 12, 2002 1.307 1.346 1.307 1.331 544,723 -0.00(-0.31%)
Mar 11, 2002 1.316 1.336 1.314 1.335 296,185 +0.03(+2.06%)
Mar 08, 2002 1.305 1.312 1.298 1.308 529,270 +0.01(+1.08%)
Mar 07, 2002 1.309 1.310 1.294 1.294 226,646 -0.01(-0.99%)
Mar 06, 2002 1.304 1.310 1.288 1.307 399,206 +0.00(+0.20%)
Mar 05, 2002 1.242 1.305 1.242 1.305 736,600 +0.05(+4.13%)
Mar 04, 2002 1.242 1.263 1.236 1.253 708,269 +0.01(+0.46%)
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.