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 (%)
Nov 29, 2002 1.549 1.561 1.516 1.522 36,916 -0.04(-2.49%)
Nov 27, 2002 1.543 1.558 1.534 1.561 72,116 +0.00(+0.15%)
Nov 26, 2002 1.553 1.561 1.522 1.558 126,203 -0.00(-0.15%)
Nov 25, 2002 1.630 1.631 1.559 1.561 149,383 -0.07(-4.29%)
Nov 22, 2002 1.533 1.631 1.519 1.631 245,537 +0.10(+6.55%)
Nov 21, 2002 1.514 1.544 1.514 1.531 92,720 +0.01(+0.82%)
Nov 20, 2002 1.480 1.518 1.475 1.518 152,817 +0.03(+2.36%)
Nov 19, 2002 1.476 1.520 1.475 1.483 105,598 +0.02(+1.16%)
Nov 18, 2002 1.452 1.480 1.444 1.466 149,383 +0.02(+1.24%)
Nov 15, 2002 1.436 1.468 1.422 1.448 181,148 +0.01(+0.81%)
Nov 14, 2002 1.435 1.437 1.421 1.437 158,826 +0.01(+0.54%)
Nov 13, 2002 1.433 1.444 1.413 1.429 1,262,030 -0.00(-0.28%)
Nov 12, 2002 1.421 1.447 1.421 1.433 282,454 +0.01(+0.83%)
Nov 11, 2002 1.487 1.487 1.386 1.421 190,592 -0.03(-2.25%)
Nov 08, 2002 1.517 1.517 1.392 1.454 116,759 -0.04(-2.95%)
Nov 07, 2002 1.494 1.524 1.478 1.498 144,232 -0.03(-1.88%)
Nov 06, 2002 1.534 1.534 1.433 1.527 216,348 -0.01(-0.40%)
Nov 05, 2002 1.534 1.534 1.527 1.533 39,492 -0.00(-0.05%)
Nov 04, 2002 1.538 1.544 1.514 1.534 96,154 +0.01(+0.76%)
Nov 01, 2002 1.489 1.538 1.468 1.522 313,361 +0.07(+4.76%)
Oct 31, 2002 1.490 1.491 1.453 1.453 105,598 -0.04(-2.55%)
Oct 30, 2002 1.475 1.491 1.445 1.491 370,023 +0.02(+1.05%)
Oct 29, 2002 1.493 1.499 1.430 1.475 103,881 +0.03(+1.88%)
Oct 28, 2002 1.437 1.513 1.437 1.448 93,579 -0.03(-1.84%)
Oct 25, 2002 1.416 1.475 1.398 1.475 125,988 +0.07(+5.08%)
Oct 24, 2002 1.388 1.414 1.388 1.404 64,990 +0.01(+0.73%)
Oct 23, 2002 1.359 1.394 1.359 1.394 188,875 +0.01(+0.50%)
Oct 22, 2002 1.378 1.394 1.359 1.387 113,325 +0.02(+1.48%)
Oct 21, 2002 1.392 1.392 1.359 1.367 82,572 +0.01(+0.57%)
Oct 18, 2002 1.346 1.381 1.282 1.359 437,847 +0.01(+0.98%)
Oct 17, 2002 1.320 1.350 1.301 1.346 523,699 +0.03(+2.25%)
Oct 16, 2002 1.341 1.341 1.299 1.316 165,695 -0.03(-1.91%)
Oct 15, 2002 1.290 1.342 1.270 1.342 106,714 +0.08(+6.67%)
Oct 14, 2002 1.258 1.280 1.258 1.258 43,784 +0.00(+0.00%)
Oct 11, 2002 1.204 1.266 1.204 1.258 97,871 -0.00(-0.18%)
Oct 10, 2002 1.335 1.335 1.204 1.260 56,662 +0.01(+1.19%)
Oct 09, 2002 1.335 1.335 1.217 1.246 54,087 -0.04(-2.79%)
Oct 08, 2002 1.250 1.297 1.235 1.281 94,437 +0.04(+2.82%)
Oct 07, 2002 1.285 1.289 1.227 1.246 229,655 -0.05(-3.50%)
Oct 04, 2002 1.250 1.320 1.250 1.291 49,794 -0.01(-0.72%)
Oct 03, 2002 1.285 1.336 1.271 1.301 81,482 -0.01(-0.83%)
Oct 02, 2002 1.266 1.328 1.266 1.312 36,058 -0.00(-0.35%)
Oct 01, 2002 1.302 1.339 1.281 1.316 127,061 +0.00(+0.18%)
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%)
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.