Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

71.99 -0.36 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2005 1.155 1.195 1.151 1.195 93,612 +0.02(+2.05%)
Feb 25, 2005 1.171 1.178 1.159 1.171 74,893 +0.00(+0.40%)
Feb 24, 2005 1.181 1.181 1.139 1.166 63,694 -0.02(-1.31%)
Feb 23, 2005 1.158 1.198 1.148 1.181 118,502 +0.04(+3.61%)
Feb 22, 2005 1.164 1.179 1.132 1.140 161,664 -0.03(-2.65%)
Feb 18, 2005 1.153 1.184 1.153 1.171 176,601 +0.01(+1.14%)
Feb 17, 2005 1.185 1.204 1.141 1.158 183,829 -0.02(-1.61%)
Feb 16, 2005 1.164 1.185 1.157 1.177 122,103 +0.01(+0.50%)
Feb 15, 2005 1.191 1.196 1.171 1.171 78,021 -0.03(-2.20%)
Feb 14, 2005 1.182 1.222 1.136 1.198 442,363 +0.03(+2.93%)
Feb 11, 2005 1.166 1.180 1.154 1.164 150,018 -0.02(-1.58%)
Feb 10, 2005 1.176 1.222 1.176 1.182 54,687 -0.00(-0.39%)
Feb 09, 2005 1.114 1.575 1.114 1.187 647,791 +0.04(+3.80%)
Feb 08, 2005 1.148 1.148 1.140 1.143 43,565 +0.00(+0.20%)
Feb 07, 2005 1.117 1.150 1.117 1.141 192,037 +0.01(+0.62%)
Feb 04, 2005 1.151 1.151 1.113 1.134 88,378 -0.00(-0.20%)
Feb 03, 2005 1.139 1.146 1.103 1.136 211,873 +0.00(+0.27%)
Feb 02, 2005 1.095 1.136 1.095 1.133 243,287 +0.01(+1.32%)
Feb 01, 2005 1.088 1.125 1.088 1.119 105,404 -0.00(-0.41%)
Jan 31, 2005 1.114 1.139 1.087 1.123 120,616 +0.01(+0.84%)
Jan 28, 2005 1.087 1.114 1.087 1.114 128,068 +0.03(+2.50%)
Jan 27, 2005 1.097 1.099 1.078 1.087 93,079 -0.02(-1.68%)
Jan 26, 2005 1.117 1.117 1.088 1.105 60,273 +0.02(+1.71%)
Jan 25, 2005 1.081 1.095 1.081 1.087 56,715 +0.00(+0.00%)
Jan 24, 2005 1.078 1.094 1.078 1.087 100,238 -0.01(-0.57%)
Jan 21, 2005 1.103 1.122 1.086 1.093 58,185 +0.01(+0.57%)
Jan 20, 2005 1.078 1.103 1.078 1.087 99,903 +0.01(+0.72%)
Jan 19, 2005 1.090 1.143 1.079 1.079 104,475 -0.05(-4.40%)
Jan 18, 2005 1.086 1.139 1.061 1.129 258,473 +0.00(+0.14%)
Jan 14, 2005 1.128 1.133 1.117 1.127 53,509 +0.03(+2.40%)
Jan 13, 2005 1.101 1.125 1.101 1.101 133,697 -0.01(-0.49%)
Jan 12, 2005 1.119 1.119 1.101 1.106 103,281 +0.00(+0.42%)
Jan 11, 2005 1.099 1.110 1.087 1.101 98,399 -0.02(-1.46%)
Jan 10, 2005 1.102 1.139 1.089 1.118 120,745 -0.00(-0.21%)
Jan 07, 2005 1.136 1.136 1.105 1.120 98,631 -0.01(-1.30%)
Jan 06, 2005 1.129 1.182 1.129 1.135 169,717 -0.02(-1.48%)
Jan 05, 2005 1.146 1.163 1.130 1.152 137,590 -0.00(-0.34%)
Jan 04, 2005 1.146 1.172 1.144 1.156 302,649 -0.01(-0.73%)
Jan 03, 2005 1.280 1.318 1.148 1.164 834,019 -0.08(-6.60%)
Dec 31, 2004 1.235 1.276 1.235 1.247 134,075 +0.02(+1.39%)
Dec 30, 2004 1.221 1.272 1.220 1.229 238,070 +0.04(+2.99%)
Dec 29, 2004 1.129 1.205 1.129 1.194 200,253 +0.04(+3.64%)
Dec 28, 2004 1.125 1.157 1.125 1.152 150,405 +0.01(+0.75%)
Dec 27, 2004 1.148 1.153 1.130 1.143 67,037 -0.01(-0.94%)
Dec 23, 2004 1.131 1.161 1.125 1.154 47,270 +0.01(+0.61%)
Dec 22, 2004 1.148 1.167 1.121 1.147 208,848 +0.00(+0.14%)
Dec 21, 2004 1.141 1.147 1.129 1.146 226,037 +0.02(+2.14%)
Dec 20, 2004 1.106 1.144 1.106 1.122 49,848 -0.01(-0.55%)
Dec 17, 2004 1.121 1.132 1.105 1.128 111,729 +0.02(+1.61%)
Dec 16, 2004 1.110 1.129 1.109 1.110 45,551 -0.02(-1.99%)
Dec 15, 2004 1.140 1.140 1.110 1.132 44,691 +0.00(+0.34%)
Dec 14, 2004 1.105 1.129 1.101 1.129 114,308 +0.02(+2.11%)
Dec 13, 2004 1.115 1.119 1.087 1.105 306,826 +0.01(+0.64%)
Dec 10, 2004 1.117 1.117 1.053 1.098 635,140 -0.03(-2.34%)
Dec 09, 2004 1.164 1.164 1.125 1.125 159,859 -0.04(-3.27%)
Dec 08, 2004 1.158 1.174 1.155 1.163 220,021 +0.00(+0.33%)
Dec 07, 2004 1.183 1.205 1.157 1.159 143,529 -0.03(-2.92%)
Dec 06, 2004 1.200 1.205 1.194 1.194 120,324 -0.01(-0.52%)
Dec 03, 2004 1.233 1.233 1.195 1.200 36,956 -0.02(-1.40%)
Dec 02, 2004 1.180 1.220 1.180 1.217 76,491 +0.02(+1.42%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.