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 (%)
Jul 31, 2009 3.665 3.736 3.630 3.630 342,688 -0.04(-1.01%)
Jul 30, 2009 3.669 3.702 3.573 3.667 247,210 +0.03(+0.92%)
Jul 29, 2009 3.630 3.672 3.610 3.634 305,723 -0.05(-1.41%)
Jul 28, 2009 3.595 3.719 3.586 3.686 416,564 +0.05(+1.48%)
Jul 27, 2009 3.577 3.639 3.575 3.632 241,819 +0.01(+0.36%)
Jul 24, 2009 3.656 3.725 3.569 3.619 1,146,507 -0.04(-1.01%)
Jul 23, 2009 3.756 3.762 3.647 3.656 932,782 -0.11(-3.00%)
Jul 22, 2009 3.728 3.784 3.693 3.769 297,491 +0.03(+0.89%)
Jul 21, 2009 3.784 3.784 3.691 3.736 275,003 -0.03(-0.88%)
Jul 20, 2009 3.758 3.784 3.723 3.769 277,174 +0.04(+0.99%)
Jul 17, 2009 3.708 3.758 3.695 3.732 314,734 +0.01(+0.35%)
Jul 16, 2009 3.730 3.771 3.604 3.719 511,010 -0.04(-0.99%)
Jul 15, 2009 3.795 3.802 3.586 3.756 687,743 -0.01(-0.15%)
Jul 14, 2009 3.647 3.776 3.647 3.762 263,178 +0.10(+2.78%)
Jul 13, 2009 3.488 3.702 3.438 3.660 482,191 +0.18(+5.10%)
Jul 10, 2009 3.521 3.604 3.438 3.482 190,275 -0.07(-1.98%)
Jul 09, 2009 3.658 3.658 3.517 3.552 229,141 -0.07(-2.04%)
Jul 08, 2009 3.656 3.701 3.556 3.627 327,779 +0.01(+0.15%)
Jul 07, 2009 3.710 3.739 3.604 3.621 163,600 -0.09(-2.54%)
Jul 06, 2009 3.686 3.736 3.651 3.715 196,228 +0.01(+0.35%)
Jul 02, 2009 3.954 3.956 3.688 3.702 277,385 -0.14(-3.61%)
Jul 01, 2009 3.726 3.858 3.695 3.841 305,307 +0.15(+4.17%)
Jun 30, 2009 3.836 3.843 3.415 3.688 390,063 -0.13(-3.30%)
Jun 29, 2009 3.762 3.878 3.762 3.813 285,191 +0.06(+1.58%)
Jun 26, 2009 3.678 3.780 3.508 3.754 817,334 +0.04(+1.15%)
Jun 25, 2009 3.723 3.734 3.536 3.712 299,754 +0.14(+3.89%)
Jun 24, 2009 3.512 3.667 3.462 3.573 343,477 +0.12(+3.60%)
Jun 23, 2009 3.486 3.515 3.436 3.449 286,158 -0.01(-0.32%)
Jun 22, 2009 3.506 3.512 3.443 3.460 467,574 -0.06(-1.58%)
Jun 19, 2009 3.610 3.621 3.504 3.515 378,973 -0.04(-1.15%)
Jun 18, 2009 3.612 3.628 3.538 3.556 335,407 -0.07(-1.99%)
Jun 17, 2009 3.569 3.654 3.538 3.628 288,832 +0.06(+1.82%)
Jun 16, 2009 3.688 3.765 3.560 3.564 200,711 -0.08(-2.09%)
Jun 15, 2009 3.863 3.888 3.584 3.639 474,002 -0.25(-6.47%)
Jun 12, 2009 3.834 3.943 3.799 3.891 147,778 +0.04(+0.96%)
Jun 11, 2009 3.836 3.978 3.826 3.854 196,757 +0.02(+0.63%)
Jun 10, 2009 3.895 3.989 3.745 3.830 344,752 -0.04(-1.10%)
Jun 09, 2009 3.980 3.980 3.845 3.873 252,261 -0.09(-2.17%)
Jun 08, 2009 3.981 4.047 3.894 3.959 225,864 -0.05(-1.24%)
Jun 05, 2009 4.053 4.053 3.938 4.009 321,247 +0.00(+0.05%)
Jun 04, 2009 4.047 4.047 3.962 4.007 390,235 -0.03(-0.82%)
Jun 03, 2009 3.876 4.040 3.837 4.040 829,698 +0.15(+3.75%)
Jun 02, 2009 3.894 3.918 3.807 3.894 1,017,519 -0.01(-0.19%)
Jun 01, 2009 3.855 3.916 3.831 3.901 681,479 +0.06(+1.49%)
May 29, 2009 3.826 3.853 3.755 3.844 292,028 +0.02(+0.48%)
May 28, 2009 3.842 3.863 3.715 3.826 256,598 +0.03(+0.68%)
May 27, 2009 3.876 3.898 3.763 3.800 452,032 -0.08(-1.96%)
May 26, 2009 3.752 3.913 3.752 3.876 572,510 +0.11(+2.95%)
May 22, 2009 3.888 3.888 3.763 3.765 177,751 -0.11(-2.86%)
May 21, 2009 3.826 3.887 3.783 3.876 421,493 +0.01(+0.29%)
May 20, 2009 3.863 3.918 3.779 3.864 942,271 +0.03(+0.77%)
May 19, 2009 3.857 3.863 3.789 3.835 378,542 -0.01(-0.14%)
May 18, 2009 3.750 3.859 3.718 3.840 500,833 +0.15(+4.16%)
May 15, 2009 3.680 3.696 3.639 3.687 445,858 +0.04(+0.96%)
May 14, 2009 3.628 3.726 3.624 3.652 393,736 +0.04(+1.07%)
May 13, 2009 3.744 3.752 3.608 3.613 508,256 -0.18(-4.77%)
May 12, 2009 3.791 3.857 3.698 3.794 406,321 +0.04(+1.08%)
May 11, 2009 3.816 3.833 3.742 3.754 572,494 -0.13(-3.29%)
May 08, 2009 3.844 3.894 3.811 3.881 1,090,144 +0.09(+2.44%)
May 07, 2009 3.877 3.877 3.694 3.789 955,587 -0.01(-0.19%)
May 06, 2009 3.657 3.881 3.652 3.796 1,332,247 +0.21(+5.93%)
May 05, 2009 3.543 3.627 3.511 3.584 474,574 -0.01(-0.31%)
May 04, 2009 3.552 3.639 3.450 3.595 436,362 +0.10(+2.96%)
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.