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 )

82.31 -8.58 (-9.43%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 3, 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 (%)
Apr 28, 2006 2.058 2.135 2.019 2.129 178,572 +0.06(+2.74%)
Apr 27, 2006 2.135 2.135 1.996 2.073 679,667 -0.06(-2.95%)
Apr 26, 2006 2.030 2.164 2.030 2.135 770,885 +0.11(+5.32%)
Apr 25, 2006 1.896 2.064 1.889 2.028 397,479 +0.14(+7.36%)
Apr 24, 2006 1.875 1.902 1.842 1.889 131,543 +0.01(+0.70%)
Apr 21, 2006 1.919 1.919 1.864 1.875 216,021 -0.02(-0.90%)
Apr 20, 2006 1.899 1.902 1.890 1.892 59,512 -0.01(-0.33%)
Apr 19, 2006 1.835 1.899 1.835 1.899 359,524 -0.02(-1.17%)
Apr 18, 2006 1.937 1.926 1.887 1.921 342,233 -0.02(-0.84%)
Apr 17, 2006 1.883 1.941 1.867 1.937 284,222 +0.07(+3.53%)
Apr 13, 2006 1.866 1.881 1.858 1.871 46,738 +0.01(+0.29%)
Apr 12, 2006 1.878 1.867 1.849 1.866 93,759 -0.01(-0.62%)
Apr 11, 2006 1.892 1.896 1.855 1.878 116,845 -0.03(-1.39%)
Apr 10, 2006 1.906 1.913 1.883 1.904 391,624 +0.01(+0.45%)
Apr 07, 2006 1.928 1.937 1.871 1.895 350,913 -0.02(-0.85%)
Apr 06, 2006 1.853 1.920 1.845 1.912 531,881 +0.05(+2.41%)
Apr 05, 2006 1.864 1.871 1.838 1.867 117,042 +0.00(+0.17%)
Apr 04, 2006 1.863 1.873 1.840 1.864 219,309 +0.00(+0.00%)
Apr 03, 2006 1.839 1.879 1.833 1.864 104,628 +0.01(+0.38%)
Mar 31, 2006 1.816 1.857 1.788 1.857 174,065 +0.04(+2.22%)
Mar 30, 2006 1.787 1.825 1.786 1.816 100,988 -0.00(-0.26%)
Mar 29, 2006 1.792 1.829 1.786 1.821 158,732 +0.04(+2.09%)
Mar 28, 2006 1.784 1.799 1.771 1.784 178,109 -0.01(-0.48%)
Mar 27, 2006 1.772 1.792 1.755 1.792 247,263 +0.03(+1.58%)
Mar 24, 2006 1.767 1.768 1.749 1.764 35,997 +0.01(+0.53%)
Mar 23, 2006 1.746 1.761 1.725 1.755 24,038 +0.02(+1.16%)
Mar 22, 2006 1.710 1.743 1.710 1.735 80,701 +0.01(+0.54%)
Mar 21, 2006 1.741 1.771 1.723 1.725 146,129 -0.01(-0.54%)
Mar 20, 2006 1.726 1.752 1.691 1.735 106,963 +0.02(+1.18%)
Mar 17, 2006 1.707 1.717 1.682 1.715 593,343 +0.02(+0.96%)
Mar 16, 2006 1.732 1.744 1.688 1.698 180,822 -0.04(-2.41%)
Mar 15, 2006 1.783 1.783 1.739 1.740 112,921 -0.03(-1.45%)
Mar 14, 2006 1.725 1.767 1.725 1.766 113,076 +0.03(+1.84%)
Mar 13, 2006 1.739 1.747 1.729 1.734 81,456 -0.01(-0.62%)
Mar 10, 2006 1.698 1.747 1.694 1.745 361,120 +0.05(+3.03%)
Mar 09, 2006 1.688 1.702 1.685 1.694 132,392 +0.01(+0.83%)
Mar 08, 2006 1.698 1.704 1.649 1.680 202,165 -0.02(-0.92%)
Mar 07, 2006 1.669 1.708 1.654 1.695 202,199 +0.01(+0.55%)
Mar 06, 2006 1.654 1.696 1.633 1.686 104,568 +0.02(+1.31%)
Mar 03, 2006 1.675 1.694 1.654 1.664 276,401 -0.01(-0.88%)
Mar 02, 2006 1.673 1.694 1.670 1.679 189,115 -0.01(-0.60%)
Mar 01, 2006 1.687 1.689 1.672 1.689 119,575 -0.01(-0.55%)
Feb 28, 2006 1.708 1.715 1.667 1.698 298,757 -0.01(-0.59%)
Feb 27, 2006 1.708 1.721 1.690 1.708 339,820 +0.01(+0.55%)
Feb 24, 2006 1.679 1.699 1.671 1.699 229,509 +0.02(+1.20%)
Feb 23, 2006 1.708 1.719 1.675 1.679 880,210 -0.01(-0.78%)
Feb 22, 2006 1.625 1.701 1.625 1.692 270,332 +0.06(+3.66%)
Feb 21, 2006 1.622 1.636 1.612 1.632 1,514,419 +0.02(+1.40%)
Feb 17, 2006 1.604 1.625 1.600 1.610 799,895 +0.00(+0.05%)
Feb 16, 2006 1.593 1.611 1.592 1.609 318,512 +0.03(+2.12%)
Feb 15, 2006 1.514 1.603 1.451 1.576 173,499 +0.03(+2.22%)
Feb 14, 2006 1.534 1.561 1.516 1.541 436,799 -0.00(-0.15%)
Feb 13, 2006 1.553 1.561 1.544 1.544 270,701 -0.01(-0.75%)
Feb 10, 2006 1.523 1.563 1.523 1.555 684,114 -0.00(-0.30%)
Feb 09, 2006 1.567 1.567 1.533 1.560 261,420 -0.00(-0.05%)
Feb 08, 2006 1.569 1.569 1.544 1.561 156,131 -0.00(-0.20%)
Feb 07, 2006 1.531 1.572 1.519 1.564 344,843 +0.06(+3.92%)
Feb 06, 2006 1.491 1.514 1.478 1.505 92,188 +0.02(+1.15%)
Feb 03, 2006 1.483 1.526 1.475 1.488 136,908 -0.02(-1.64%)
Feb 02, 2006 1.506 1.519 1.487 1.513 80,735 -0.01(-0.81%)
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.