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 )

78.46 +2.26 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2009 3.304 3.341 3.243 3.309 812,418 -0.01(-0.37%)
Nov 27, 2009 3.287 3.377 3.287 3.321 151,263 -0.06(-1.81%)
Nov 25, 2009 3.411 3.416 3.370 3.383 254,450 -0.04(-1.12%)
Nov 24, 2009 3.451 3.451 3.355 3.421 163,099 -0.02(-0.66%)
Nov 23, 2009 3.439 3.515 3.419 3.444 410,870 +0.02(+0.61%)
Nov 20, 2009 3.425 3.477 3.351 3.423 338,189 -0.01(-0.41%)
Nov 19, 2009 3.489 3.535 3.400 3.437 439,476 -0.08(-2.29%)
Nov 18, 2009 3.545 3.552 3.459 3.517 332,483 -0.04(-1.23%)
Nov 17, 2009 3.559 3.605 3.479 3.561 431,303 -0.02(-0.68%)
Nov 16, 2009 3.503 3.599 3.496 3.585 539,137 +0.12(+3.48%)
Nov 13, 2009 3.453 3.470 3.416 3.465 450,751 +0.01(+0.30%)
Nov 12, 2009 3.522 3.582 3.435 3.454 409,451 -0.05(-1.49%)
Nov 11, 2009 3.505 3.521 3.486 3.507 233,680 +0.02(+0.45%)
Nov 10, 2009 3.442 3.494 3.442 3.491 425,448 +0.02(+0.66%)
Nov 09, 2009 3.407 3.472 3.402 3.468 366,440 +0.08(+2.21%)
Nov 06, 2009 3.316 3.407 3.314 3.393 511,104 +0.04(+1.15%)
Nov 05, 2009 3.307 3.365 3.262 3.355 382,162 +0.07(+2.02%)
Nov 04, 2009 3.348 3.348 3.255 3.288 1,425,542 -0.03(-1.00%)
Nov 03, 2009 3.245 3.328 3.225 3.321 529,963 +0.06(+1.88%)
Nov 02, 2009 3.176 3.290 3.173 3.260 550,710 +0.11(+3.61%)
Oct 30, 2009 3.215 3.246 3.145 3.147 516,301 -0.09(-2.65%)
Oct 29, 2009 3.210 3.307 3.180 3.232 325,672 +0.03(+0.82%)
Oct 28, 2009 3.327 3.362 3.196 3.206 309,458 -0.12(-3.47%)
Oct 27, 2009 3.307 3.362 3.307 3.321 342,499 +0.01(+0.42%)
Oct 26, 2009 3.327 3.398 3.304 3.307 390,043 -0.01(-0.21%)
Oct 23, 2009 3.323 3.362 3.302 3.314 403,086 -0.05(-1.40%)
Oct 22, 2009 3.325 3.377 3.293 3.362 351,095 +0.05(+1.58%)
Oct 21, 2009 3.274 3.379 3.264 3.309 647,109 +0.02(+0.53%)
Oct 20, 2009 3.290 3.304 3.255 3.292 394,656 -0.01(-0.37%)
Oct 19, 2009 3.309 3.309 3.197 3.304 624,547 +0.02(+0.53%)
Oct 16, 2009 3.271 3.328 3.236 3.287 292,087 +0.00(+0.05%)
Oct 15, 2009 3.250 3.302 3.234 3.285 296,414 +0.00(+0.11%)
Oct 14, 2009 3.252 3.302 3.241 3.281 348,050 +0.08(+2.40%)
Oct 13, 2009 3.274 3.274 3.171 3.204 374,950 -0.06(-1.98%)
Oct 12, 2009 3.299 3.328 3.267 3.269 354,621 +0.00(+0.05%)
Oct 09, 2009 3.231 3.290 3.187 3.267 676,928 +0.05(+1.41%)
Oct 08, 2009 3.344 3.358 3.213 3.222 698,030 -0.09(-2.69%)
Oct 07, 2009 3.295 3.356 3.253 3.311 1,479,605 -0.00(-0.11%)
Oct 06, 2009 3.328 3.335 3.269 3.314 507,773 +0.02(+0.69%)
Oct 05, 2009 3.327 3.608 3.266 3.292 540,499 -0.04(-1.10%)
Oct 02, 2009 3.346 3.381 3.325 3.328 557,939 -0.04(-1.14%)
Oct 01, 2009 3.501 3.538 3.360 3.367 421,905 -0.14(-4.03%)
Sep 30, 2009 3.564 3.591 3.494 3.508 866,853 -0.04(-1.23%)
Sep 29, 2009 3.606 3.606 3.538 3.552 853,168 -0.04(-1.12%)
Sep 28, 2009 3.563 3.643 3.563 3.592 408,987 +0.04(+1.08%)
Sep 25, 2009 3.573 3.629 3.533 3.554 448,267 -0.04(-1.02%)
Sep 24, 2009 3.613 3.641 3.573 3.591 284,338 -0.01(-0.24%)
Sep 23, 2009 3.625 3.662 3.599 3.599 700,079 -0.01(-0.34%)
Sep 22, 2009 3.660 3.683 3.598 3.611 449,864 -0.03(-0.91%)
Sep 21, 2009 3.643 3.660 3.493 3.645 267,316 -0.02(-0.62%)
Sep 18, 2009 3.680 3.704 3.655 3.667 749,993 +0.00(+0.00%)
Sep 17, 2009 3.646 3.743 3.636 3.667 463,297 +0.03(+0.72%)
Sep 16, 2009 3.598 3.650 3.557 3.641 3,059,513 +0.04(+1.21%)
Sep 15, 2009 3.563 3.599 3.531 3.598 675,589 +0.05(+1.38%)
Sep 14, 2009 3.535 3.557 3.524 3.549 289,231 -0.00(-0.05%)
Sep 11, 2009 3.521 3.556 3.484 3.550 353,419 +0.05(+1.30%)
Sep 10, 2009 3.480 3.519 3.451 3.505 684,998 +0.02(+0.55%)
Sep 09, 2009 3.514 3.550 3.475 3.486 420,594 -0.04(-1.14%)
Sep 08, 2009 3.563 3.577 3.492 3.526 303,940 -0.02(-0.69%)
Sep 04, 2009 3.577 3.598 3.512 3.550 373,714 -0.02(-0.68%)
Sep 03, 2009 3.573 3.578 3.496 3.575 394,158 +0.01(+0.20%)
Sep 02, 2009 3.617 3.648 3.554 3.568 429,523 -0.06(-1.59%)
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.