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 (%)
Sep 30, 2004 1.333 1.383 1.333 1.351 81,559 -0.01(-0.68%)
Sep 29, 2004 1.353 1.386 1.328 1.360 109,891 +0.02(+1.56%)
Sep 28, 2004 1.360 1.385 1.336 1.340 191,450 -0.02(-1.71%)
Sep 27, 2004 1.392 1.414 1.363 1.363 47,218 -0.05(-3.47%)
Sep 24, 2004 1.417 1.418 1.409 1.412 17,170 -0.01(-0.38%)
Sep 23, 2004 1.411 1.424 1.411 1.417 62,672 -0.00(-0.05%)
Sep 22, 2004 1.444 1.445 1.411 1.418 67,823 -0.04(-2.82%)
Sep 21, 2004 1.440 1.459 1.398 1.459 181,148 +0.02(+1.35%)
Sep 20, 2004 1.440 1.444 1.440 1.440 64,389 -0.01(-1.01%)
Sep 17, 2004 1.475 1.475 1.430 1.454 359,721 +0.02(+1.24%)
Sep 16, 2004 1.390 1.437 1.389 1.437 95,296 +0.00(+0.00%)
Sep 15, 2004 1.402 1.437 1.372 1.437 151,100 +0.03(+1.87%)
Sep 14, 2004 1.367 1.430 1.349 1.410 72,116 +0.00(+0.22%)
Sep 13, 2004 1.383 1.415 1.383 1.407 61,813 +0.01(+0.61%)
Sep 10, 2004 1.360 1.399 1.358 1.399 62,749 +0.02(+1.75%)
Sep 09, 2004 1.337 1.393 1.321 1.374 135,646 +0.05(+4.06%)
Sep 08, 2004 1.281 1.359 1.281 1.321 203,830 +0.01(+0.95%)
Sep 07, 2004 1.357 1.357 1.299 1.308 144,232 -0.01(-0.88%)
Sep 03, 2004 1.393 1.397 1.320 1.320 55,804 -0.03(-2.36%)
Sep 02, 2004 1.313 1.357 1.285 1.352 61,813 +0.04(+3.02%)
Sep 01, 2004 1.351 1.433 1.305 1.312 214,630 -0.01(-0.47%)
Aug 31, 2004 1.353 1.353 1.306 1.319 35,199 -0.04(-2.75%)
Aug 30, 2004 1.329 1.378 1.329 1.356 89,286 -0.00(-0.23%)
Aug 27, 2004 1.337 1.359 1.322 1.359 36,058 +0.01(+0.69%)
Aug 26, 2004 1.373 1.390 1.345 1.350 115,042 -0.02(-1.25%)
Aug 25, 2004 1.248 1.378 1.247 1.367 180,290 +0.08(+6.15%)
Aug 24, 2004 1.304 1.304 1.242 1.287 262,708 +0.02(+1.41%)
Aug 23, 2004 1.306 1.324 1.267 1.270 155,461 -0.07(-4.89%)
Aug 20, 2004 1.362 1.367 1.335 1.335 100,267 -0.03(-1.88%)
Aug 19, 2004 1.307 1.388 1.307 1.360 133,071 +0.00(+0.34%)
Aug 18, 2004 1.310 1.356 1.305 1.356 259,634 +0.04(+3.38%)
Aug 17, 2004 1.305 1.333 1.291 1.312 60,096 -0.01(-0.59%)
Aug 16, 2004 1.312 1.345 1.287 1.319 240,386 +0.00(+0.30%)
Aug 13, 2004 1.339 1.340 1.298 1.315 112,466 +0.00(+0.30%)
Aug 12, 2004 1.316 1.343 1.271 1.311 132,212 -0.01(-0.54%)
Aug 11, 2004 1.322 1.336 1.288 1.319 199,177 -0.00(-0.24%)
Aug 10, 2004 1.262 1.333 1.262 1.322 198,319 +0.12(+9.67%)
Aug 09, 2004 1.243 1.257 1.201 1.205 225,791 -0.05(-3.72%)
Aug 06, 2004 1.263 1.298 1.235 1.252 211,196 -0.05(-3.76%)
Aug 05, 2004 1.281 1.313 1.263 1.301 165,695 +0.02(+1.27%)
Aug 04, 2004 1.324 1.383 1.284 1.284 261,849 -0.05(-4.06%)
Aug 03, 2004 1.375 1.419 1.335 1.339 169,309 -0.05(-3.31%)
Aug 02, 2004 1.391 1.430 1.367 1.385 103,881 -0.01(-0.45%)
Jul 30, 2004 1.378 1.419 1.376 1.391 109,891 +0.00(+0.00%)
Jul 29, 2004 1.363 1.403 1.357 1.391 257,557 +0.02(+1.47%)
Jul 28, 2004 1.382 1.399 1.352 1.371 379,467 -0.05(-3.23%)
Jul 27, 2004 1.367 1.416 1.367 1.416 91,003 +0.04(+2.99%)
Jul 26, 2004 1.400 1.422 1.368 1.375 203,470 -0.02(-1.61%)
Jul 23, 2004 1.398 1.423 1.397 1.398 123,627 -0.00(-0.06%)
Jul 22, 2004 1.397 1.430 1.397 1.399 119,334 -0.01(-0.39%)
Jul 21, 2004 1.408 1.472 1.402 1.404 267,000 -0.03(-2.27%)
Jul 20, 2004 1.399 1.437 1.382 1.437 203,470 +0.02(+1.65%)
Jul 19, 2004 1.412 1.444 1.377 1.413 327,956 -0.04(-2.93%)
Jul 16, 2004 1.496 1.501 1.455 1.456 269,576 -0.03(-2.34%)
Jul 15, 2004 1.489 1.505 1.485 1.491 168,270 +0.01(+0.58%)
Jul 14, 2004 1.474 1.519 1.474 1.482 149,383 -0.01(-0.47%)
Jul 13, 2004 1.503 1.517 1.481 1.489 197,460 -0.02(-1.13%)
Jul 12, 2004 1.480 1.525 1.466 1.506 161,402 +0.02(+1.36%)
Jul 09, 2004 1.492 1.492 1.472 1.486 59,238 +0.01(+0.37%)
Jul 08, 2004 1.480 1.503 1.464 1.481 191,450 -0.04(-2.41%)
Jul 07, 2004 1.501 1.543 1.500 1.517 54,945 +0.02(+1.09%)
Jul 06, 2004 1.463 1.524 1.463 1.501 130,495 +0.01(+0.68%)
Jul 02, 2004 1.503 1.513 1.476 1.491 123,627 -0.01(-0.78%)
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.