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 )

76.99 -1.47 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2004 1.591 1.592 1.532 1.568 85,852 -0.02(-1.46%)
Jun 29, 2004 1.529 1.591 1.482 1.591 151,100 +0.05(+3.38%)
Jun 28, 2004 1.528 1.541 1.501 1.539 158,826 -0.00(-0.25%)
Jun 25, 2004 1.509 1.779 1.464 1.543 536,577 +0.07(+4.88%)
Jun 24, 2004 1.471 1.552 1.471 1.471 211,196 -0.05(-3.05%)
Jun 23, 2004 1.506 1.545 1.468 1.517 97,013 +0.01(+0.67%)
Jun 22, 2004 1.465 1.508 1.464 1.507 157,968 +0.04(+2.70%)
Jun 21, 2004 1.465 1.472 1.465 1.468 97,013 -0.01(-0.58%)
Jun 18, 2004 1.474 1.501 1.461 1.476 381,184 -0.02(-1.25%)
Jun 17, 2004 1.518 1.545 1.484 1.495 98,730 -0.02(-1.38%)
Jun 16, 2004 1.538 1.541 1.495 1.516 163,978 -0.00(-0.31%)
Jun 15, 2004 1.515 1.551 1.500 1.520 88,427 +0.02(+1.35%)
Jun 14, 2004 1.552 1.552 1.500 1.500 258,415 -0.07(-4.21%)
Jun 10, 2004 1.569 1.607 1.553 1.566 200,036 +0.01(+0.95%)
Jun 09, 2004 1.592 1.593 1.541 1.552 66,106 -0.02(-1.28%)
Jun 08, 2004 1.575 1.592 1.565 1.572 44,643 -0.02(-1.27%)
Jun 07, 2004 1.522 1.592 1.522 1.592 82,418 +0.04(+2.50%)
Jun 04, 2004 1.552 1.588 1.552 1.553 27,472 +0.00(+0.00%)
Jun 03, 2004 1.564 1.577 1.550 1.553 304,776 -0.05(-3.38%)
Jun 02, 2004 1.531 1.627 1.531 1.607 270,435 +0.07(+4.55%)
Jun 01, 2004 1.478 1.538 1.475 1.538 290,181 +0.05(+3.34%)
May 28, 2004 1.499 1.545 1.487 1.488 136,505 -0.06(-3.57%)
May 27, 2004 1.551 1.551 1.506 1.543 91,003 -0.01(-0.65%)
May 26, 2004 1.492 1.586 1.492 1.553 136,505 -0.03(-1.96%)
May 25, 2004 1.514 1.584 1.514 1.584 133,071 +0.01(+0.79%)
May 24, 2004 1.534 1.578 1.531 1.572 54,087 -0.00(-0.10%)
May 21, 2004 1.522 1.573 1.522 1.573 376,892 +0.06(+3.90%)
May 20, 2004 1.530 1.530 1.501 1.514 288,464 -0.01(-0.91%)
May 19, 2004 1.529 1.542 1.522 1.528 162,261 -0.02(-1.45%)
May 18, 2004 1.522 1.551 1.522 1.551 105,598 +0.02(+1.17%)
May 17, 2004 1.534 1.535 1.488 1.533 152,817 -0.00(-0.30%)
May 14, 2004 1.523 1.553 1.519 1.538 74,691 -0.00(-0.05%)
May 13, 2004 1.531 1.576 1.531 1.538 200,036 -0.03(-2.22%)
May 12, 2004 1.493 1.576 1.492 1.573 144,232 +0.02(+1.61%)
May 11, 2004 1.494 1.548 1.485 1.548 156,251 +0.05(+3.05%)
May 10, 2004 1.510 1.517 1.475 1.503 87,569 +0.02(+1.26%)
May 07, 2004 1.534 1.534 1.476 1.484 96,154 -0.02(-1.34%)
May 06, 2004 1.526 1.550 1.499 1.504 171,704 -0.05(-3.15%)
May 05, 2004 1.549 1.572 1.534 1.553 41,209 +0.02(+1.02%)
May 04, 2004 1.520 1.582 1.520 1.537 69,540 +0.01(+0.40%)
May 03, 2004 1.539 1.583 1.494 1.531 151,100 -0.02(-1.10%)
Apr 30, 2004 1.554 1.592 1.515 1.548 200,894 -0.00(-0.30%)
Apr 29, 2004 1.583 1.583 1.553 1.553 149,383 -0.02(-1.04%)
Apr 28, 2004 1.562 1.583 1.562 1.569 92,720 -0.00(-0.10%)
Apr 27, 2004 1.565 1.584 1.565 1.571 128,778 +0.01(+0.40%)
Apr 26, 2004 1.572 1.592 1.560 1.565 163,978 +0.01(+0.65%)
Apr 23, 2004 1.526 1.578 1.526 1.555 436,988 -0.03(-1.77%)
Apr 22, 2004 1.474 1.583 1.463 1.583 403,506 +0.12(+8.52%)
Apr 21, 2004 1.465 1.478 1.458 1.458 90,145 -0.02(-1.47%)
Apr 20, 2004 1.492 1.506 1.475 1.480 209,479 -0.05(-2.95%)
Apr 19, 2004 1.479 1.526 1.437 1.525 299,624 +0.03(+1.71%)
Apr 16, 2004 1.517 1.553 1.468 1.499 180,290 -0.02(-1.53%)
Apr 15, 2004 1.590 1.590 1.523 1.523 127,920 -0.06(-3.64%)
Apr 14, 2004 1.592 1.650 1.570 1.580 119,334 +0.03(+1.70%)
Apr 13, 2004 1.631 1.631 1.529 1.554 75,550 -0.04(-2.39%)
Apr 12, 2004 1.576 1.630 1.553 1.592 81,559 +0.01(+0.54%)
Apr 08, 2004 1.618 1.618 1.573 1.583 62,672 -0.02(-1.02%)
Apr 07, 2004 1.615 1.631 1.593 1.600 109,891 -0.03(-1.76%)
Apr 06, 2004 1.601 1.640 1.601 1.628 338,258 -0.02(-1.27%)
Apr 05, 2004 1.571 1.650 1.571 1.649 501,378 +0.06(+3.66%)
Apr 02, 2004 1.591 1.597 1.569 1.591 58,379 +0.02(+1.18%)
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.