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 (%)
Apr 30, 2010 4.309 4.387 4.218 4.220 441,187 -0.07(-1.59%)
Apr 29, 2010 4.227 4.298 4.127 4.288 341,383 +0.08(+1.95%)
Apr 28, 2010 4.045 4.281 4.045 4.206 975,437 +0.14(+3.53%)
Apr 27, 2010 4.115 4.155 4.029 4.062 452,828 -0.06(-1.44%)
Apr 26, 2010 4.164 4.185 4.109 4.122 288,144 -0.06(-1.50%)
Apr 23, 2010 4.148 4.185 4.120 4.185 311,392 +0.05(+1.10%)
Apr 22, 2010 3.957 4.169 3.881 4.139 454,986 +0.15(+3.77%)
Apr 21, 2010 4.073 4.073 3.945 3.989 885,746 -0.16(-3.79%)
Apr 20, 2010 4.144 4.146 4.057 4.146 314,780 +0.01(+0.30%)
Apr 19, 2010 4.094 4.158 4.063 4.134 280,594 +0.01(+0.30%)
Apr 16, 2010 4.125 4.150 4.062 4.122 282,666 +0.00(+0.04%)
Apr 15, 2010 4.099 4.148 4.095 4.120 230,440 +0.02(+0.47%)
Apr 14, 2010 4.019 4.113 3.998 4.101 1,447,422 +0.07(+1.65%)
Apr 13, 2010 4.025 4.034 3.942 4.034 352,040 -0.02(-0.47%)
Apr 12, 2010 3.963 4.062 3.945 4.054 457,659 +0.10(+2.56%)
Apr 09, 2010 3.933 3.964 3.858 3.952 217,643 +0.02(+0.58%)
Apr 08, 2010 3.975 3.975 3.922 3.929 176,486 -0.05(-1.14%)
Apr 07, 2010 3.964 4.005 3.929 3.975 303,208 -0.01(-0.13%)
Apr 06, 2010 3.994 4.026 3.949 3.980 143,336 -0.05(-1.26%)
Apr 05, 2010 3.973 4.031 3.928 4.031 231,969 +0.07(+1.67%)
Apr 01, 2010 3.989 3.964 3.964 3.964 1,970,563 +0.01(+0.31%)
Mar 31, 2010 3.956 4.027 3.899 3.952 515,545 -0.04(-0.92%)
Mar 30, 2010 3.840 3.999 3.825 3.989 515,374 +0.14(+3.73%)
Mar 29, 2010 3.842 3.891 3.825 3.846 151,166 +0.00(+0.05%)
Mar 26, 2010 3.823 3.870 3.809 3.844 226,554 +0.03(+0.69%)
Mar 25, 2010 3.884 3.898 3.816 3.818 142,964 -0.04(-1.04%)
Mar 24, 2010 3.902 3.919 3.846 3.858 337,880 -0.04(-1.08%)
Mar 23, 2010 3.835 3.924 3.830 3.900 304,158 +0.06(+1.50%)
Mar 22, 2010 3.774 3.844 3.747 3.842 186,719 +0.05(+1.29%)
Mar 19, 2010 3.781 3.816 3.769 3.793 645,186 +0.03(+0.93%)
Mar 18, 2010 3.769 3.788 3.746 3.758 377,526 +0.01(+0.23%)
Mar 17, 2010 3.708 3.809 3.620 3.750 565,390 +0.07(+1.95%)
Mar 16, 2010 3.685 3.704 3.636 3.678 523,781 +0.01(+0.19%)
Mar 15, 2010 3.664 3.740 3.645 3.671 592,674 -0.12(-3.18%)
Mar 12, 2010 3.814 3.814 3.767 3.791 285,665 +0.00(+0.05%)
Mar 11, 2010 3.753 3.793 3.753 3.790 335,871 +0.02(+0.42%)
Mar 10, 2010 3.762 3.807 3.758 3.774 284,727 +0.01(+0.19%)
Mar 09, 2010 3.758 3.807 3.750 3.767 444,913 +0.01(+0.14%)
Mar 08, 2010 3.750 3.783 3.750 3.762 302,366 +0.00(+0.00%)
Mar 05, 2010 3.790 3.790 3.718 3.762 273,017 -0.01(-0.19%)
Mar 04, 2010 3.776 3.800 3.735 3.769 161,039 +0.00(+0.09%)
Mar 03, 2010 3.790 3.802 3.764 3.765 295,075 -0.01(-0.32%)
Mar 02, 2010 3.791 3.793 3.746 3.777 620,993 -0.00(-0.05%)
Mar 01, 2010 3.713 3.812 3.713 3.779 927,383 +0.10(+2.80%)
Feb 26, 2010 3.702 3.720 3.676 3.676 424,274 -0.01(-0.33%)
Feb 25, 2010 3.723 3.723 3.641 3.688 467,377 -0.07(-1.95%)
Feb 24, 2010 3.791 3.805 3.744 3.762 268,014 -0.03(-0.83%)
Feb 23, 2010 3.818 3.828 3.781 3.793 331,493 -0.02(-0.50%)
Feb 22, 2010 3.811 3.844 3.797 3.812 426,678 +0.00(+0.05%)
Feb 19, 2010 3.790 3.840 3.737 3.811 238,676 +0.02(+0.55%)
Feb 18, 2010 3.678 3.790 3.669 3.790 251,468 +0.06(+1.74%)
Feb 17, 2010 3.713 3.727 3.681 3.725 307,157 +0.01(+0.33%)
Feb 16, 2010 3.695 3.713 3.669 3.713 197,239 +0.02(+0.52%)
Feb 12, 2010 3.669 3.694 3.694 3.694 1,040,512 +0.00(+0.05%)
Feb 11, 2010 3.652 3.704 3.596 3.692 609,873 +0.04(+1.20%)
Feb 10, 2010 3.632 3.671 3.603 3.648 385,355 -0.01(-0.33%)
Feb 09, 2010 3.666 3.669 3.585 3.660 354,398 +0.05(+1.31%)
Feb 08, 2010 3.655 3.655 3.601 3.613 287,039 -0.04(-1.15%)
Feb 05, 2010 3.608 3.680 3.529 3.655 462,329 +0.07(+1.95%)
Feb 04, 2010 3.591 3.608 3.554 3.585 710,873 -0.01(-0.39%)
Feb 03, 2010 3.653 3.653 3.549 3.599 274,774 -0.06(-1.58%)
Feb 02, 2010 3.605 3.680 3.605 3.657 395,892 +0.07(+1.85%)
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.