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 UNCHANGED
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 (%)
Oct 29, 2010 4.332 4.350 4.315 4.323 99,850 -0.02(-0.53%)
Oct 28, 2010 4.369 4.369 4.293 4.346 264,429 +0.02(+0.57%)
Oct 27, 2010 4.299 4.346 4.290 4.322 233,691 -0.07(-1.49%)
Oct 25, 2010 4.387 4.403 4.371 4.387 115,437 +0.04(+0.85%)
Oct 22, 2010 4.378 4.390 4.305 4.350 97,624 -0.02(-0.44%)
Oct 21, 2010 4.362 4.396 4.283 4.369 145,243 +0.03(+0.61%)
Oct 20, 2010 4.362 4.401 4.329 4.343 91,599 +0.02(+0.37%)
Oct 19, 2010 4.281 4.352 4.269 4.327 307,619 -0.01(-0.16%)
Oct 18, 2010 4.341 4.343 4.302 4.334 177,673 +0.02(+0.37%)
Oct 15, 2010 4.420 4.420 4.318 4.318 186,003 -0.08(-1.76%)
Oct 14, 2010 4.392 4.408 4.343 4.396 89,708 +0.01(+0.24%)
Oct 13, 2010 4.320 4.410 4.300 4.385 220,347 +0.07(+1.51%)
Oct 12, 2010 4.202 4.322 4.202 4.320 119,554 +0.09(+2.21%)
Oct 11, 2010 4.188 4.248 4.145 4.226 163,795 +0.03(+0.63%)
Oct 08, 2010 4.149 4.249 4.121 4.200 231,289 +0.03(+0.72%)
Oct 07, 2010 4.315 4.315 4.154 4.170 123,716 -0.11(-2.59%)
Oct 06, 2010 4.271 4.308 4.249 4.281 169,757 -0.02(-0.37%)
Oct 05, 2010 4.123 4.315 4.109 4.297 203,607 +0.23(+5.63%)
Oct 04, 2010 4.135 4.135 4.035 4.068 103,995 -0.06(-1.37%)
Oct 01, 2010 4.172 4.172 4.040 4.124 212,948 -0.02(-0.43%)
Sep 30, 2010 4.274 4.274 4.087 4.142 238,137 -0.08(-2.00%)
Sep 29, 2010 4.205 4.283 4.193 4.226 205,412 +0.00(+0.04%)
Sep 28, 2010 4.226 4.226 4.128 4.225 151,910 +0.01(+0.29%)
Sep 27, 2010 4.228 4.230 4.131 4.212 145,646 -0.00(-0.08%)
Sep 24, 2010 4.094 4.223 4.049 4.216 208,121 +0.18(+4.59%)
Sep 23, 2010 4.008 4.096 3.976 4.031 253,872 -0.01(-0.22%)
Sep 22, 2010 4.063 4.124 3.976 4.040 285,155 -0.03(-0.74%)
Sep 21, 2010 4.263 4.263 4.049 4.070 580,855 -0.21(-4.82%)
Sep 20, 2010 4.151 4.283 4.145 4.276 284,496 +0.12(+2.92%)
Sep 17, 2010 4.161 4.214 4.086 4.154 728,490 +0.01(+0.34%)
Sep 15, 2010 4.105 4.165 4.056 4.140 263,679 +0.03(+0.69%)
Sep 14, 2010 4.093 4.131 4.063 4.112 275,320 +0.02(+0.47%)
Sep 13, 2010 4.005 4.101 4.001 4.093 217,524 +0.12(+3.11%)
Sep 10, 2010 3.982 4.052 3.959 3.969 183,368 -0.01(-0.31%)
Sep 09, 2010 4.008 4.015 3.917 3.982 136,027 +0.01(+0.18%)
Sep 08, 2010 3.906 3.980 3.906 3.975 127,640 +0.09(+2.27%)
Sep 07, 2010 3.961 3.964 3.874 3.887 230,471 -0.10(-2.52%)
Sep 03, 2010 4.005 4.005 3.936 3.987 135,993 +0.02(+0.58%)
Sep 02, 2010 3.992 3.992 3.874 3.964 285,297 -0.00(-0.04%)
Sep 01, 2010 3.975 4.027 3.917 3.966 683,624 +0.06(+1.49%)
Aug 31, 2010 3.858 3.941 3.841 3.908 325,983 +0.06(+1.51%)
Aug 30, 2010 3.899 3.918 3.850 3.850 257,376 -0.05(-1.40%)
Aug 27, 2010 3.793 3.915 3.740 3.904 215,997 +0.16(+4.38%)
Aug 26, 2010 3.714 3.766 3.714 3.740 265,604 +0.03(+0.81%)
Aug 25, 2010 3.612 3.716 3.559 3.711 204,521 +0.07(+1.89%)
Aug 24, 2010 3.651 3.714 3.536 3.642 177,889 -0.07(-1.90%)
Aug 23, 2010 3.836 3.836 3.711 3.712 172,034 -0.11(-2.90%)
Aug 20, 2010 3.774 3.837 3.709 3.823 259,659 +0.02(+0.60%)
Aug 19, 2010 3.941 3.945 3.786 3.800 294,337 -0.15(-3.75%)
Aug 18, 2010 3.987 3.987 3.932 3.948 217,036 -0.05(-1.36%)
Aug 17, 2010 3.943 4.049 3.943 4.003 202,556 +0.09(+2.39%)
Aug 16, 2010 3.962 3.982 3.882 3.910 276,887 -0.05(-1.33%)
Aug 13, 2010 3.966 4.015 3.962 3.962 245,905 -0.03(-0.66%)
Aug 12, 2010 3.966 4.020 3.962 3.989 146,657 -0.03(-0.83%)
Aug 11, 2010 4.107 4.119 4.013 4.022 360,559 -0.17(-4.03%)
Aug 10, 2010 4.202 4.226 4.135 4.191 238,983 -0.05(-1.16%)
Aug 09, 2010 4.295 4.295 4.221 4.241 290,095 -0.04(-0.86%)
Aug 06, 2010 4.397 4.397 4.209 4.278 451,670 -0.17(-3.76%)
Aug 05, 2010 4.489 4.564 4.438 4.445 157,520 -0.08(-1.75%)
Aug 04, 2010 4.501 4.561 4.292 4.524 137,549 +0.06(+1.26%)
Aug 03, 2010 4.477 4.573 4.411 4.468 223,424 -0.03(-0.67%)
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.