Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 29, 2002 1.547 1.559 1.514 1.520 36,957 -0.04(-2.49%)
Nov 27, 2002 1.541 1.556 1.533 1.559 72,195 +0.00(+0.15%)
Nov 26, 2002 1.551 1.559 1.520 1.557 126,342 -0.00(-0.15%)
Nov 25, 2002 1.628 1.629 1.558 1.559 149,548 -0.07(-4.29%)
Nov 22, 2002 1.531 1.629 1.517 1.629 245,809 +0.10(+6.54%)
Nov 21, 2002 1.513 1.542 1.513 1.529 92,823 +0.01(+0.82%)
Nov 20, 2002 1.478 1.516 1.474 1.516 152,986 +0.03(+2.36%)
Nov 19, 2002 1.475 1.518 1.474 1.482 105,715 +0.02(+1.16%)
Nov 18, 2002 1.450 1.478 1.443 1.465 149,548 +0.02(+1.24%)
Nov 15, 2002 1.434 1.467 1.420 1.447 181,349 +0.01(+0.81%)
Nov 14, 2002 1.433 1.436 1.419 1.435 159,002 +0.01(+0.54%)
Nov 13, 2002 1.432 1.443 1.412 1.427 1,263,427 -0.00(-0.28%)
Nov 12, 2002 1.419 1.446 1.419 1.431 282,767 +0.01(+0.83%)
Nov 11, 2002 1.485 1.485 1.385 1.419 190,803 -0.03(-2.25%)
Nov 08, 2002 1.516 1.516 1.390 1.452 116,888 -0.04(-2.95%)
Nov 07, 2002 1.492 1.522 1.476 1.496 144,391 -0.03(-1.88%)
Nov 06, 2002 1.532 1.532 1.432 1.525 216,587 -0.01(-0.40%)
Nov 05, 2002 1.532 1.532 1.526 1.531 39,535 -0.00(-0.05%)
Nov 04, 2002 1.536 1.542 1.513 1.532 96,261 +0.01(+0.77%)
Nov 01, 2002 1.488 1.536 1.467 1.520 313,708 +0.07(+4.76%)
Oct 31, 2002 1.488 1.489 1.451 1.451 105,715 -0.04(-2.55%)
Oct 30, 2002 1.474 1.489 1.444 1.489 370,433 +0.02(+1.05%)
Oct 29, 2002 1.492 1.497 1.428 1.474 103,996 +0.03(+1.88%)
Oct 28, 2002 1.435 1.512 1.435 1.447 93,682 -0.03(-1.84%)
Oct 25, 2002 1.415 1.474 1.396 1.474 126,127 +0.07(+5.08%)
Oct 24, 2002 1.387 1.412 1.387 1.402 65,062 +0.01(+0.73%)
Oct 23, 2002 1.357 1.392 1.357 1.392 189,084 +0.01(+0.50%)
Oct 22, 2002 1.377 1.392 1.357 1.385 113,450 +0.02(+1.48%)
Oct 21, 2002 1.390 1.391 1.357 1.365 82,664 +0.01(+0.57%)
Oct 18, 2002 1.344 1.380 1.281 1.357 438,331 +0.01(+0.98%)
Oct 17, 2002 1.319 1.348 1.299 1.344 524,279 +0.03(+2.25%)
Oct 16, 2002 1.340 1.340 1.298 1.315 165,878 -0.03(-1.91%)
Oct 15, 2002 1.288 1.340 1.269 1.340 106,832 +0.08(+6.67%)
Oct 14, 2002 1.257 1.278 1.257 1.257 43,833 +0.00(+0.00%)
Oct 11, 2002 1.202 1.264 1.202 1.257 97,980 -0.00(-0.19%)
Oct 10, 2002 1.333 1.333 1.203 1.259 56,725 +0.01(+1.18%)
Oct 09, 2002 1.333 1.333 1.215 1.244 54,146 -0.04(-2.79%)
Oct 08, 2002 1.249 1.295 1.233 1.280 94,542 +0.04(+2.82%)
Oct 07, 2002 1.284 1.288 1.226 1.245 229,909 -0.05(-3.50%)
Oct 04, 2002 1.249 1.319 1.249 1.290 49,849 -0.01(-0.72%)
Oct 03, 2002 1.284 1.334 1.270 1.299 81,572 -0.01(-0.83%)
Oct 02, 2002 1.264 1.326 1.264 1.310 36,097 -0.00(-0.35%)
Oct 01, 2002 1.301 1.337 1.280 1.315 127,202 +0.00(+0.18%)
Sep 30, 2002 1.265 1.343 1.264 1.312 83,609 -0.01(-0.70%)
Sep 27, 2002 1.357 1.357 1.243 1.322 73,914 -0.03(-2.01%)
Sep 26, 2002 1.336 1.356 1.269 1.349 70,476 +0.08(+6.10%)
Sep 25, 2002 1.288 1.327 1.226 1.271 247,528 -0.02(-1.86%)
Sep 24, 2002 1.250 1.378 1.249 1.295 177,954 +0.00(+0.24%)
Sep 23, 2002 1.245 1.292 1.243 1.292 130,640 +0.05(+4.13%)
Sep 20, 2002 1.205 1.250 1.195 1.241 44,176,976 +0.03(+2.89%)
Sep 19, 2002 1.231 1.237 1.202 1.206 140,094 -0.03(-2.81%)
Sep 18, 2002 1.229 1.249 1.229 1.241 232,917 +0.03(+2.50%)
Sep 17, 2002 1.254 1.278 1.211 1.211 162,432 -0.05(-4.06%)
Sep 16, 2002 1.311 1.319 1.253 1.262 221,744 -0.07(-5.13%)
Sep 13, 2002 1.338 1.338 1.303 1.330 258,701 -0.00(-0.35%)
Sep 12, 2002 1.345 1.345 1.303 1.335 70,476 +0.02(+1.83%)
Sep 11, 2002 1.303 1.340 1.291 1.311 75,633 +0.01(+0.60%)
Sep 10, 2002 1.293 1.303 1.253 1.303 79,931 +0.01(+0.78%)
Sep 09, 2002 1.274 1.301 1.254 1.293 100,558 +0.01(+1.15%)
Sep 06, 2002 1.276 1.303 1.250 1.278 197,593 +0.04(+3.32%)
Sep 05, 2002 1.280 1.322 1.233 1.237 208,852 -0.08(-6.18%)
Sep 04, 2002 1.292 1.319 1.282 1.319 47,271 +0.03(+2.66%)
Sep 03, 2002 1.396 1.396 1.284 1.285 133,218 -0.11(-8.00%)
Aug 30, 2002 1.400 1.416 1.376 1.396 126,342 -0.00(-0.28%)
Aug 29, 2002 1.309 1.416 1.295 1.400 445,207 +0.08(+6.36%)
Aug 28, 2002 1.396 1.402 1.298 1.316 464,975 -0.09(-6.24%)
Aug 27, 2002 1.417 1.419 1.404 1.404 223,463 -0.01(-0.93%)
Aug 26, 2002 1.387 1.418 1.378 1.417 129,780 +0.04(+2.64%)
Aug 23, 2002 1.396 1.401 1.373 1.381 167,597 -0.02(-1.38%)
Aug 22, 2002 1.371 1.400 1.357 1.400 158,573 +0.04(+3.20%)
Aug 21, 2002 1.346 1.381 1.291 1.357 251,825 +0.02(+1.63%)
Aug 20, 2002 1.319 1.346 1.288 1.335 577,566 +0.08(+6.23%)
Aug 16, 2002 1.317 1.319 1.226 1.257 13,837,535 -0.04(-3.28%)
Aug 15, 2002 1.318 1.326 1.279 1.299 148,689 -0.00(-0.12%)
Aug 14, 2002 1.264 1.319 1.218 1.301 342,930 +0.04(+3.14%)
Aug 13, 2002 1.295 1.326 1.261 1.261 325,740 -0.04(-2.93%)
Aug 12, 2002 1.249 1.311 1.249 1.299 67,898 +0.01(+0.90%)
Aug 07, 2002 1.311 1.311 1.260 1.288 229,479 -0.01(-0.90%)
Aug 06, 2002 1.280 1.318 1.280 1.299 122,904 +0.02(+1.58%)
Aug 05, 2002 1.261 1.280 1.260 1.279 48,990 -0.01(-0.60%)
Aug 02, 2002 1.310 1.326 1.272 1.287 119,466 -0.01(-0.95%)
Aug 01, 2002 1.311 1.312 1.245 1.299 122,045 -0.01(-0.54%)
Jul 31, 2002 1.334 1.334 1.296 1.306 71,336 -0.04(-3.22%)
Jul 30, 2002 1.379 1.379 1.323 1.350 178,770 -0.03(-1.97%)
Jul 29, 2002 1.395 1.395 1.326 1.377 230,768 -0.02(-1.28%)
Jul 26, 2002 1.222 1.395 1.222 1.395 118,607 +0.13(+10.37%)
Jul 25, 2002 1.329 1.329 1.195 1.264 293,940 -0.04(-3.32%)
Jul 24, 2002 1.195 1.321 1.195 1.307 340,351 +0.03(+2.62%)
Jul 23, 2002 1.241 1.285 1.241 1.274 372,152 -0.00(-0.18%)
Jul 22, 2002 1.187 1.276 1.180 1.276 434,893 +0.07(+5.58%)
Jul 19, 2002 1.229 1.243 1.179 1.208 351,524 -0.05(-4.24%)
Jul 17, 2002 1.264 1.271 1.203 1.262 246,669 -0.10(-7.08%)
Jul 12, 2002 1.357 1.371 1.322 1.358 308,551 +0.00(+0.06%)
Jul 11, 2002 1.340 1.372 1.256 1.357 342,930 -0.02(-1.30%)
Jul 10, 2002 1.412 1.412 1.371 1.375 266,437 -0.03(-2.42%)
Jul 09, 2002 1.419 1.419 1.409 1.409 259,561 -0.01(-0.66%)
Jul 08, 2002 1.423 1.423 1.419 1.419 602,491 -0.00(-0.27%)
Jul 05, 2002 1.426 1.426 1.393 1.423 60,163 +0.02(+1.49%)
Jul 04, 2002 1.260 1.423 1.260 1.402 601,631 +0.00(+0.00%)
Jul 03, 2002 1.260 1.423 1.260 1.402 601,631 -0.05(-3.32%)
Jul 02, 2002 1.388 1.450 1.350 1.450 497,635 +0.04(+2.69%)
Jul 01, 2002 1.427 1.443 1.385 1.412 538,030 -0.04(-3.04%)
Jun 28, 2002 1.504 1.516 1.377 1.456 4,536,305 -0.02(-1.21%)
Jun 27, 2002 1.488 1.489 1.437 1.474 507,949 +0.00(+0.11%)
Jun 26, 2002 1.475 1.489 1.404 1.472 415,985 -0.00(-0.16%)
Jun 25, 2002 1.423 1.491 1.416 1.475 490,759 -0.11(-7.08%)
Jun 21, 2002 1.580 1.597 1.567 1.587 138,375 +0.01(+0.64%)
Jun 20, 2002 1.551 1.599 1.523 1.577 132,359 +0.04(+2.42%)
Jun 19, 2002 1.567 1.577 1.524 1.540 264,718 -0.02(-1.05%)
Jun 18, 2002 1.549 1.586 1.499 1.556 474,429 +0.04(+2.61%)
Jun 17, 2002 1.520 1.540 1.513 1.516 193,381 +0.03(+1.72%)
Jun 14, 2002 1.485 1.528 1.474 1.491 383,325 +0.02(+1.69%)
Jun 12, 2002 1.516 1.516 1.428 1.466 257,842 -0.09(-5.64%)
Jun 11, 2002 1.552 1.591 1.532 1.554 189,943 +0.02(+1.26%)
Jun 10, 2002 1.588 1.606 1.520 1.534 201,976 -0.02(-1.12%)
Jun 07, 2002 1.471 1.567 1.400 1.552 221,744 +0.09(+5.95%)
Jun 06, 2002 1.450 1.464 1.412 1.464 252,685 +0.03(+1.78%)
Jun 05, 2002 2.163 1.461 1.439 1.439 60,163 -0.17(-10.53%)
May 28, 2002 1.577 1.634 1.530 1.608 324,881 +0.06(+4.08%)
May 27, 2002 1.551 1.551 1.518 1.545 67,038 +0.00(+0.00%)
May 24, 2002 1.551 1.551 1.518 1.545 67,038 +0.03(+1.84%)
May 23, 2002 1.546 1.546 1.500 1.517 477,008 -0.01(-0.91%)
May 22, 2002 1.517 1.546 1.517 1.531 199,827 -0.00(-0.10%)
May 21, 2002 1.557 1.603 1.513 1.533 251,396 -0.03(-2.18%)
May 20, 2002 1.655 1.655 1.557 1.567 161,151 -0.06(-3.50%)
May 17, 2002 1.651 1.657 1.624 1.624 275,891 +0.01(+0.64%)
May 16, 2002 1.601 1.612 1.585 1.613 223,033 +0.03(+1.79%)
May 15, 2002 1.619 1.622 1.578 1.585 248,817 -0.03(-1.67%)
May 14, 2002 1.517 1.619 1.517 1.612 195,960 +0.10(+6.42%)
May 13, 2002 1.498 1.528 1.498 1.515 177,911 +0.01(+0.83%)
May 10, 2002 1.494 1.515 1.494 1.502 32,230 -0.02(-1.02%)
May 09, 2002 1.516 1.538 1.489 1.518 403,523 -0.01(-0.34%)
May 08, 2002 1.562 1.601 1.516 1.523 300,386 -0.06(-3.82%)
May 07, 2002 1.542 1.586 1.542 1.583 168,886 +0.04(+2.75%)
May 06, 2002 1.657 1.657 1.541 1.541 522,130 -0.12(-7.02%)
May 03, 2002 1.605 1.696 1.603 1.657 259,131 -0.01(-0.62%)
May 02, 2002 1.636 1.670 1.610 1.668 176,621 +0.05(+2.87%)
May 01, 2002 1.627 1.627 1.562 1.621 148,259 -0.01(-0.47%)
Apr 30, 2002 1.547 1.629 1.547 1.629 385,474 +0.08(+5.31%)
Apr 29, 2002 1.551 1.557 1.487 1.547 319,724 -0.00(-0.30%)
Apr 26, 2002 1.706 1.706 1.485 1.551 738,718 -0.12(-7.15%)
Apr 25, 2002 1.621 1.716 1.616 1.671 438,331 +0.01(+0.40%)
Apr 24, 2002 1.577 1.680 1.541 1.664 388,052 +0.09(+6.03%)
Apr 23, 2002 1.474 1.575 1.474 1.569 399,655 +0.02(+1.17%)
Apr 22, 2002 1.473 1.551 1.448 1.551 408,680 +0.07(+4.82%)
Apr 19, 2002 1.497 1.523 1.443 1.480 638,159 +0.03(+2.21%)
Apr 18, 2002 1.417 1.448 1.409 1.448 907,604 +0.02(+1.74%)
Apr 17, 2002 1.463 1.471 1.423 1.423 1,013,320 -0.01(-0.83%)
Apr 16, 2002 1.409 1.462 1.399 1.435 1,058,442 +0.04(+3.16%)
Apr 15, 2002 1.326 1.409 1.326 1.391 609,796 +0.06(+4.47%)
Apr 12, 2002 1.298 1.339 1.296 1.332 257,842 +0.02(+1.34%)
Apr 11, 2002 1.372 1.372 1.311 1.314 230,768 -0.05(-3.57%)
Apr 10, 2002 1.335 1.363 1.334 1.363 480,875 +0.02(+1.35%)
Apr 09, 2002 1.373 1.373 1.335 1.344 250,107 -0.03(-2.07%)
Apr 08, 2002 1.375 1.375 1.344 1.373 94,112 -0.00(-0.19%)
Apr 05, 2002 1.376 1.376 1.344 1.376 250,107 +0.02(+1.68%)
Apr 04, 2002 1.362 1.365 1.353 1.353 150,837 -0.01(-0.53%)
Apr 03, 2002 1.374 1.375 1.344 1.360 493,767 -0.01(-1.02%)
Apr 02, 2002 1.370 1.383 1.350 1.374 284,915 -0.01(-0.67%)
Apr 01, 2002 1.412 1.412 1.357 1.383 577,566 -0.02(-1.28%)
Mar 29, 2002 1.396 1.417 1.329 1.401 183,068 +0.00(+0.00%)
Mar 28, 2002 1.396 1.417 1.329 1.401 183,068 +0.06(+4.22%)
Mar 27, 2002 1.409 1.447 1.332 1.344 611,086 -0.06(-4.13%)
Mar 26, 2002 1.395 1.435 1.391 1.402 1,291,789 +0.01(+0.51%)
Mar 25, 2002 1.345 1.409 1.344 1.395 514,395 +0.04(+2.78%)
Mar 22, 2002 1.321 1.357 1.293 1.357 216,587 +0.05(+4.17%)
Mar 21, 2002 1.277 1.303 1.277 1.303 201,116 +0.03(+2.02%)
Mar 20, 2002 1.277 1.277 1.259 1.277 207,563 +0.00(+0.00%)
Mar 19, 2002 1.285 1.285 1.259 1.277 272,023 +0.01(+1.02%)
Mar 18, 2002 1.276 1.277 1.264 1.264 234,636 -0.01(-1.01%)
Mar 15, 2002 1.293 1.297 1.275 1.277 465,405 -0.01(-1.00%)
Mar 14, 2002 1.273 1.299 1.273 1.290 85,087 -0.00(-0.20%)
Mar 13, 2002 1.343 1.343 1.282 1.293 319,724 -0.04(-2.76%)
Mar 12, 2002 1.306 1.344 1.306 1.329 545,336 -0.00(-0.31%)
Mar 11, 2002 1.315 1.334 1.313 1.334 296,518 +0.03(+2.06%)
Mar 08, 2002 1.303 1.311 1.296 1.307 529,865 +0.01(+1.08%)
Mar 07, 2002 1.308 1.308 1.293 1.293 226,901 -0.01(-0.99%)
Mar 06, 2002 1.303 1.308 1.286 1.306 399,655 +0.00(+0.20%)
Mar 05, 2002 1.241 1.303 1.241 1.303 737,428 +0.05(+4.13%)
Mar 04, 2002 1.241 1.262 1.235 1.251 709,066 +0.01(+0.46%)
Mar 01, 2002 1.267 1.267 1.215 1.246 697,463 -0.01(-0.66%)
Feb 28, 2002 1.212 1.287 1.189 1.254 1,326,598 +0.06(+5.43%)
Feb 27, 2002 1.138 1.200 1.138 1.189 516,973 +0.06(+5.51%)
Feb 26, 2002 1.064 1.156 1.064 1.127 493,767 +0.05(+5.12%)
Feb 25, 2002 1.050 1.072 1.050 1.072 362,268 +0.01(+1.41%)
Feb 22, 2002 1.039 1.057 1.039 1.057 1,151,265 +0.01(+1.11%)
Feb 21, 2002 1.066 1.066 1.035 1.046 988,825 -0.02(-1.87%)
Feb 20, 2002 1.034 1.068 1.034 1.066 148,259 +0.04(+4.09%)
Feb 19, 2002 1.041 1.041 1.024 1.024 176,621 -0.01(-1.25%)
Feb 18, 2002 1.050 1.050 1.014 1.037 105,715 +0.00(+0.00%)
Feb 15, 2002 1.050 1.050 1.014 1.037 105,715 -0.01(-0.99%)
Feb 14, 2002 1.100 1.100 1.024 1.047 399,655 -0.03(-3.11%)
Feb 13, 2002 1.122 1.138 1.081 1.081 206,273 -0.00(-0.01%)
Feb 12, 2002 1.163 1.163 1.081 1.081 500,214 -0.07(-6.14%)
Feb 11, 2002 1.137 1.161 1.127 1.152 1,182,206 +0.02(+1.69%)
Feb 08, 2002 1.089 1.137 1.089 1.132 315,856 +0.03(+3.06%)
Feb 07, 2002 1.091 1.138 1.076 1.099 868,928 +0.01(+1.19%)
Feb 06, 2002 1.047 1.097 1.032 1.086 1,126,770 +0.06(+6.33%)
Feb 05, 2002 1.009 1.029 1.008 1.021 342,930 +0.01(+1.28%)
Feb 04, 2002 1.028 1.029 1.008 1.008 72,195 -0.01(-1.27%)
Feb 01, 2002 1.019 1.029 1.019 1.021 56,725 +0.00(+0.26%)
Jan 31, 2002 1.034 1.034 1.008 1.019 103,136 -0.00(-0.00%)
Jan 30, 2002 1.024 1.024 1.008 1.019 65,749 +0.01(+1.28%)
Jan 29, 2002 1.036 1.037 1.006 1.006 125,053 -0.03(-3.14%)
Jan 28, 2002 1.041 1.041 1.035 1.038 68,328 -0.00(-0.00%)
Jan 25, 2002 1.034 1.041 1.034 1.038 179,200 +0.02(+1.67%)
Jan 24, 2002 1.026 1.036 1.001 1.021 96,690 -0.01(-1.30%)
Jan 23, 2002 1.021 1.052 1.021 1.035 243,660 +0.00(+0.05%)
Jan 22, 2002 1.070 1.070 1.034 1.034 144,391 +0.00(+0.00%)
Jan 21, 2002 1.060 1.060 1.034 1.034 23,205 +0.00(+0.00%)
Jan 18, 2002 1.060 1.060 1.034 1.034 23,205 -0.04(-3.85%)
Jan 17, 2002 1.045 1.076 1.019 1.076 242,371 +0.05(+5.05%)
Jan 16, 2002 1.047 1.047 1.021 1.024 132,788 -0.01(-1.00%)
Jan 15, 2002 1.008 1.050 0.9954 1.034 79,931 +0.01(+0.99%)
Jan 14, 2002 1.076 1.076 1.019 1.024 215,298 -0.06(-5.70%)
Jan 11, 2002 1.089 1.089 1.081 1.086 97,980 +0.00(+0.00%)
Jan 10, 2002 1.074 1.089 1.074 1.086 532,444 -0.18(-14.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.