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 )

72.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2013 10.95 11.10 10.79 10.93 644,116 -0.12(-1.12%)
Sep 27, 2013 10.84 11.09 10.80 11.05 0 +0.13(+1.17%)
Sep 26, 2013 10.94 10.97 10.70 10.93 115,393 +0.05(+0.45%)
Sep 25, 2013 10.80 10.95 10.80 10.88 97,430 +0.07(+0.68%)
Sep 24, 2013 10.75 11.03 10.67 10.80 180,552 +0.04(+0.38%)
Sep 23, 2013 10.88 10.88 10.64 10.76 169,251 -0.12(-1.10%)
Sep 20, 2013 10.69 11.03 10.69 10.88 0 +0.19(+1.81%)
Sep 19, 2013 10.56 10.73 10.49 10.69 97,173 +0.13(+1.25%)
Sep 18, 2013 10.39 10.68 10.29 10.56 0 +0.16(+1.50%)
Sep 17, 2013 10.22 10.42 10.13 10.40 0 +0.18(+1.77%)
Sep 16, 2013 10.38 10.47 10.19 10.22 0 -0.13(-1.23%)
Sep 13, 2013 10.35 10.44 10.21 10.35 0 +0.04(+0.40%)
Sep 12, 2013 10.37 10.50 10.30 10.31 0 -0.05(-0.48%)
Sep 11, 2013 10.45 10.51 10.29 10.36 0 -0.10(-0.98%)
Sep 10, 2013 10.39 10.59 10.37 10.46 287,435 +0.08(+0.75%)
Sep 09, 2013 10.21 10.42 10.21 10.38 0 +0.24(+2.35%)
Sep 06, 2013 10.05 10.19 9.816 10.14 0 +0.11(+1.07%)
Sep 05, 2013 10.06 10.14 9.997 10.03 123,091 -0.01(-0.08%)
Sep 04, 2013 10.01 10.08 9.898 10.04 0 +0.06(+0.58%)
Sep 03, 2013 9.816 10.14 9.816 9.985 0 +0.39(+4.03%)
Aug 30, 2013 9.820 9.865 9.524 9.598 0 -0.26(-2.63%)
Aug 29, 2013 9.696 9.890 9.610 9.857 114,849 +0.15(+1.57%)
Aug 28, 2013 9.594 9.816 9.594 9.705 0 +0.07(+0.77%)
Aug 27, 2013 9.952 10.02 9.569 9.631 129,736 -0.43(-4.26%)
Aug 26, 2013 10.12 10.33 10.01 10.06 0 -0.05(-0.45%)
Aug 23, 2013 10.23 10.31 9.985 10.10 0 -0.13(-1.25%)
Aug 22, 2013 9.993 10.33 9.853 10.23 164,290 +0.28(+2.85%)
Aug 21, 2013 9.960 10.10 9.853 9.947 0 -0.04(-0.37%)
Aug 20, 2013 9.923 10.11 9.878 9.985 161,165 +0.05(+0.50%)
Aug 19, 2013 10.07 10.19 9.906 9.935 201,412 -0.18(-1.79%)
Aug 16, 2013 10.16 10.36 10.10 10.12 0 -0.09(-0.85%)
Aug 15, 2013 10.38 10.45 10.15 10.20 213,983 -0.30(-2.90%)
Aug 14, 2013 10.41 10.58 10.33 10.51 206,470 +0.07(+0.63%)
Aug 13, 2013 10.46 10.61 10.30 10.44 187,207 -0.02(-0.20%)
Aug 12, 2013 10.05 10.50 10.04 10.46 326,459 +0.35(+3.50%)
Aug 09, 2013 9.878 10.21 9.803 10.11 347,632 +0.22(+2.25%)
Aug 08, 2013 9.585 9.890 9.445 9.886 465,599 +0.34(+3.53%)
Aug 07, 2013 9.466 9.581 9.445 9.548 207,936 +0.08(+0.87%)
Aug 06, 2013 9.536 9.548 9.458 9.466 493,770 -0.07(-0.73%)
Aug 05, 2013 9.433 9.552 9.281 9.536 146,186 +0.12(+1.22%)
Aug 02, 2013 9.240 9.458 9.240 9.421 381,901 +0.16(+1.69%)
Aug 01, 2013 8.939 9.322 8.865 9.264 577,530 +0.39(+4.36%)
Jul 31, 2013 8.849 8.997 8.828 8.877 0 +0.07(+0.75%)
Jul 30, 2013 9.203 9.268 8.770 8.812 0 -0.36(-3.90%)
Jul 29, 2013 9.433 9.462 9.161 9.170 0 -0.27(-2.83%)
Jul 26, 2013 9.437 9.503 9.375 9.437 0 -0.11(-1.16%)
Jul 25, 2013 8.838 9.610 8.838 9.548 0 +0.12(+1.31%)
Jul 24, 2013 9.561 9.561 9.401 9.425 0 -0.11(-1.17%)
Jul 23, 2013 9.676 9.684 9.528 9.536 0 -0.13(-1.36%)
Jul 22, 2013 9.631 9.783 9.569 9.668 0 -0.12(-1.18%)
Jul 19, 2013 9.873 9.880 9.738 9.783 0 -0.09(-0.88%)
Jul 18, 2013 9.869 9.943 9.729 9.869 0 +0.04(+0.42%)
Jul 17, 2013 10.48 10.59 9.791 9.828 530,415 -0.56(-5.35%)
Jul 16, 2013 10.52 10.53 10.35 10.38 0 -0.16(-1.48%)
Jul 15, 2013 10.62 11.07 10.53 10.54 0 -0.01(-0.12%)
Jul 12, 2013 10.12 10.63 10.09 10.55 0 +0.39(+3.85%)
Jul 11, 2013 10.21 10.27 10.08 10.16 0 +0.09(+0.90%)
Jul 10, 2013 10.13 10.15 9.931 10.07 0 -0.12(-1.17%)
Jul 09, 2013 9.779 10.21 9.758 10.19 0 +0.43(+4.43%)
Jul 08, 2013 9.878 10.07 9.721 9.758 362,140 -0.05(-0.46%)
Jul 05, 2013 9.515 9.803 9.374 9.803 0 +0.50(+5.35%)
Jul 03, 2013 9.310 9.426 9.161 9.305 0 -0.02(-0.19%)
Jul 02, 2013 9.310 9.436 9.236 9.323 445,009 +0.00(+0.00%)
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.