Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2013 9.341 9.456 9.282 9.349 261,874 -0.07(-0.78%)
May 30, 2013 9.619 9.619 9.369 9.422 201,807 -0.14(-1.44%)
May 29, 2013 9.676 9.861 9.518 9.560 190,917 -0.19(-1.99%)
May 28, 2013 9.622 10.15 9.605 9.754 430,703 +0.34(+3.62%)
May 24, 2013 9.251 9.479 9.167 9.414 0 +0.12(+1.30%)
May 23, 2013 9.254 9.476 9.251 9.293 0 -0.05(-0.54%)
May 22, 2013 9.181 9.453 9.181 9.344 227,957 +0.20(+2.18%)
May 21, 2013 9.077 9.259 9.071 9.144 0 +0.10(+1.09%)
May 20, 2013 8.913 9.093 8.868 9.046 0 +0.08(+0.85%)
May 17, 2013 8.736 8.984 8.716 8.970 0 +0.25(+2.87%)
May 16, 2013 8.638 8.798 8.587 8.719 179,842 +0.08(+0.94%)
May 15, 2013 8.483 8.705 8.458 8.638 0 +0.28(+3.33%)
May 13, 2013 8.466 8.466 8.295 8.359 0 -0.09(-1.10%)
May 10, 2013 8.559 8.624 8.441 8.452 0 -0.01(-0.07%)
May 09, 2013 7.991 8.556 7.988 8.458 0 +0.44(+5.47%)
May 08, 2013 8.039 8.098 7.960 8.019 0 -0.02(-0.21%)
May 07, 2013 7.937 8.089 7.892 8.036 0 +0.12(+1.46%)
May 06, 2013 7.963 7.963 7.861 7.920 0 -0.09(-1.16%)
May 03, 2013 7.845 8.081 7.845 8.013 0 +0.28(+3.68%)
May 02, 2013 7.732 7.749 7.707 7.729 0 +0.05(+0.70%)
May 01, 2013 7.982 8.028 7.625 7.676 347,803 -0.32(-3.94%)
Apr 30, 2013 7.920 8.011 7.867 7.991 0 +0.06(+0.78%)
Apr 29, 2013 7.965 8.044 7.904 7.929 121,197 -0.02(-0.25%)
Apr 26, 2013 7.991 8.008 7.864 7.949 290,790 -0.06(-0.74%)
Apr 25, 2013 7.912 8.011 7.839 8.008 306,949 +0.09(+1.17%)
Apr 24, 2013 7.929 7.963 7.791 7.915 163,555 +0.00(+0.04%)
Apr 23, 2013 7.712 7.963 7.701 7.912 137,712 +0.23(+3.04%)
Apr 22, 2013 7.707 7.707 7.560 7.679 290,975 -0.02(-0.22%)
Apr 19, 2013 7.605 7.757 7.589 7.695 252,762 +0.08(+1.11%)
Apr 18, 2013 7.707 7.783 7.586 7.611 171,822 -0.10(-1.24%)
Apr 17, 2013 7.757 7.808 7.628 7.707 347,871 -0.09(-1.19%)
Apr 16, 2013 7.735 7.836 7.707 7.800 238,118 +0.13(+1.69%)
Apr 15, 2013 7.870 7.923 7.594 7.670 441,685 -0.22(-2.78%)
Apr 12, 2013 7.785 7.920 7.760 7.890 232,077 +0.05(+0.61%)
Apr 11, 2013 7.847 7.901 7.796 7.842 185,090 +0.00(+0.00%)
Apr 10, 2013 7.650 7.890 7.608 7.842 264,303 +0.24(+3.11%)
Apr 09, 2013 7.721 7.721 7.605 7.605 284,209 -0.08(-0.99%)
Apr 08, 2013 7.650 7.698 7.559 7.681 199,998 +0.04(+0.55%)
Apr 05, 2013 7.594 7.662 7.566 7.639 236,127 -0.05(-0.59%)
Apr 04, 2013 7.622 7.687 7.597 7.684 184,318 +0.10(+1.26%)
Apr 03, 2013 7.501 7.676 7.501 7.589 597,700 +0.06(+0.75%)
Apr 02, 2013 7.763 7.794 7.454 7.532 298,171 -0.17(-2.26%)
Apr 01, 2013 7.735 7.836 7.667 7.707 257,228 -0.05(-0.69%)
Mar 28, 2013 7.752 7.949 7.673 7.760 433,238 +0.04(+0.51%)
Mar 27, 2013 7.631 7.783 7.583 7.721 208,057 +0.07(+0.92%)
Mar 26, 2013 7.732 7.797 7.600 7.650 252,520 -0.02(-0.26%)
Mar 25, 2013 7.735 7.847 7.642 7.670 267,065 +0.00(+0.04%)
Mar 22, 2013 7.642 7.726 7.617 7.667 105,756 +0.03(+0.44%)
Mar 21, 2013 7.614 7.738 7.578 7.634 365,580 -0.00(-0.04%)
Mar 20, 2013 7.389 7.667 7.378 7.636 585,513 +0.25(+3.43%)
Mar 19, 2013 7.383 7.411 7.366 7.383 251,269 -0.01(-0.08%)
Mar 18, 2013 7.352 7.431 7.350 7.389 418,441 +0.04(+0.50%)
Mar 15, 2013 7.341 7.434 7.313 7.352 471,134 +0.01(+0.11%)
Mar 14, 2013 7.170 7.369 6.911 7.344 874,248 +0.17(+2.39%)
Mar 13, 2013 7.012 7.215 7.009 7.172 208,296 +0.19(+2.74%)
Mar 12, 2013 7.060 7.074 6.942 6.981 246,843 -0.07(-1.04%)
Mar 11, 2013 7.012 7.088 6.992 7.054 208,264 +0.01(+0.16%)
Mar 08, 2013 7.088 7.127 7.018 7.043 282,421 +0.04(+0.52%)
Mar 07, 2013 6.964 7.020 6.892 7.006 219,449 +0.08(+1.10%)
Mar 06, 2013 6.961 6.961 6.871 6.930 138,842 +0.00(+0.00%)
Mar 05, 2013 6.854 6.994 6.829 6.930 187,134 +0.10(+1.44%)
Mar 04, 2013 6.750 6.852 6.691 6.832 217,102 -0.04(-0.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.