Advanced Energy (NQ: AEIS )

102.20 USD +2.21 (+2.21%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.01 23.70 23.70 23.70 251,000 -0.25(-1.04%)
Dec 30, 2014 23.90 24.01 23.63 23.95 241,419 -0.12(-0.50%)
Dec 29, 2014 24.19 24.22 23.68 24.07 268,907 -0.12(-0.50%)
Dec 26, 2014 24.18 24.38 23.93 24.19 169,589 +0.01(+0.04%)
Dec 24, 2014 24.28 24.18 24.18 24.18 189,700 -0.01(-0.04%)
Dec 23, 2014 24.20 24.61 23.56 24.19 513,913 +1.30(+5.68%)
Dec 22, 2014 22.70 23.07 22.38 22.89 216,771 +0.19(+0.84%)
Dec 19, 2014 22.88 23.01 22.60 22.70 985,074 -0.17(-0.74%)
Dec 18, 2014 22.65 22.95 22.39 22.87 279,331 +0.39(+1.73%)
Dec 17, 2014 22.14 22.48 21.73 22.48 273,558 +0.30(+1.35%)
Dec 16, 2014 22.06 22.71 22.00 22.18 282,409 -0.03(-0.14%)
Dec 15, 2014 22.53 22.98 22.15 22.21 271,538 -0.26(-1.16%)
Dec 12, 2014 22.14 22.59 21.86 22.47 372,217 -0.05(-0.22%)
Dec 11, 2014 22.06 22.93 22.01 22.52 273,006 +0.74(+3.40%)
Dec 10, 2014 22.54 22.83 21.76 21.78 185,916 -0.92(-4.05%)
Dec 09, 2014 21.92 22.81 21.66 22.70 328,890 +0.39(+1.75%)
Dec 08, 2014 22.56 23.07 22.03 22.31 451,905 -0.29(-1.28%)
Dec 05, 2014 22.06 22.63 21.97 22.60 228,522 +0.55(+2.49%)
Dec 04, 2014 21.91 22.14 21.85 22.05 358,654 +0.05(+0.23%)
Dec 03, 2014 21.60 22.25 21.48 22.00 376,171 +0.40(+1.85%)
Dec 02, 2014 19.99 21.64 19.78 21.60 704,841 +1.61(+8.05%)
Dec 01, 2014 20.31 20.61 19.82 19.99 437,346 -0.44(-2.15%)
Nov 28, 2014 20.97 20.97 20.39 20.43 181,061 -0.57(-2.71%)
Nov 26, 2014 20.51 21.00 21.00 21.00 340,000 +0.54(+2.64%)
Nov 25, 2014 20.64 20.88 20.43 20.46 129,556 -0.14(-0.68%)
Nov 24, 2014 20.13 20.64 20.00 20.60 265,875 +0.51(+2.54%)
Nov 21, 2014 20.37 20.56 20.08 20.09 393,001 +0.09(+0.45%)
Nov 20, 2014 19.04 20.00 19.04 20.00 369,598 +0.54(+2.77%)
Nov 19, 2014 20.35 20.35 19.17 19.46 972,050 -1.07(-5.21%)
Nov 18, 2014 20.35 20.72 20.18 20.53 250,611 +0.31(+1.53%)
Nov 17, 2014 20.54 20.56 20.18 20.22 229,266 -0.42(-2.03%)
Nov 14, 2014 20.51 20.83 20.25 20.64 247,733 +0.11(+0.54%)
Nov 13, 2014 20.65 20.88 20.45 20.53 275,655 -0.16(-0.77%)
Nov 12, 2014 20.54 20.80 20.50 20.69 233,364 +0.04(+0.19%)
Nov 11, 2014 20.72 21.02 20.52 20.65 430,534 -0.14(-0.67%)
Nov 10, 2014 20.41 20.89 20.22 20.79 412,958 +0.38(+1.86%)
Nov 07, 2014 20.36 20.71 20.13 20.41 410,606 -0.01(-0.05%)
Nov 06, 2014 20.90 21.14 20.37 20.42 387,704 -0.54(-2.58%)
Nov 05, 2014 20.68 21.05 20.23 20.96 551,692 +0.43(+2.09%)
Nov 04, 2014 20.97 21.32 20.30 20.53 959,417 +0.54(+2.70%)
Nov 03, 2014 19.80 20.13 19.45 19.99 730,351 +0.21(+1.06%)
Oct 31, 2014 19.49 19.84 19.37 19.78 468,864 +0.81(+4.27%)
Oct 30, 2014 18.89 19.03 18.49 18.97 315,801 -0.05(-0.26%)
Oct 29, 2014 18.98 19.08 18.70 19.02 244,947 +0.05(+0.26%)
Oct 28, 2014 18.05 19.00 18.05 18.97 352,037 +1.08(+6.04%)
Oct 27, 2014 17.75 17.94 17.83 17.89 209,132 +0.06(+0.34%)
Oct 24, 2014 17.83 18.10 17.74 17.83 302,079 -0.05(-0.28%)
Oct 23, 2014 17.39 17.96 17.21 17.88 330,363 +0.74(+4.32%)
Oct 22, 2014 17.48 17.66 17.08 17.14 454,507 -0.30(-1.72%)
Oct 21, 2014 17.27 17.44 16.91 17.44 482,424 +0.34(+1.99%)
Oct 20, 2014 16.64 17.12 16.54 17.10 562,306 +0.38(+2.27%)
Oct 17, 2014 17.38 17.40 16.57 16.72 419,858 -0.36(-2.11%)
Oct 16, 2014 16.73 17.23 16.64 17.08 434,735 +0.07(+0.41%)
Oct 15, 2014 16.57 17.12 16.37 17.01 549,185 +0.12(+0.71%)
Oct 14, 2014 17.21 17.60 16.88 16.89 570,269 -0.16(-0.94%)
Oct 13, 2014 17.33 17.86 16.94 17.05 439,773 -0.26(-1.50%)
Oct 10, 2014 18.16 18.27 17.26 17.31 718,529 -0.95(-5.18%)
Oct 09, 2014 19.17 19.17 18.21 18.25 588,912 -1.00(-5.17%)
Oct 08, 2014 18.95 19.28 18.43 19.25 771,840 +0.25(+1.32%)
Oct 07, 2014 18.91 19.20 18.75 19.00 670,844 -0.05(-0.26%)
Oct 06, 2014 19.03 19.23 18.89 19.05 425,039 +0.05(+0.26%)
Oct 03, 2014 19.28 19.40 18.96 19.00 343,427 -0.05(-0.26%)
Oct 02, 2014 18.81 19.25 18.62 19.05 338,556 +0.28(+1.49%)
Oct 01, 2014 18.82 19.36 18.73 18.77 558,337 -0.02(-0.11%)
Sep 30, 2014 19.15 19.15 18.71 18.79 339,894 -0.35(-1.85%)
Sep 29, 2014 18.73 19.17 18.62 19.14 236,295 +0.11(+0.60%)
Sep 26, 2014 18.85 19.11 18.74 19.03 205,961 +0.31(+1.63%)
Sep 25, 2014 18.83 18.90 18.53 18.73 318,618 -0.18(-0.98%)
Sep 24, 2014 18.47 18.99 18.47 18.91 362,695 +0.48(+2.60%)
Sep 23, 2014 18.62 19.01 18.41 18.43 483,295 -0.33(-1.76%)
Sep 22, 2014 18.75 18.82 18.40 18.76 396,727 -0.06(-0.32%)
Sep 19, 2014 19.57 19.85 18.76 18.82 1,168,539 -0.63(-3.24%)
Sep 18, 2014 19.13 19.54 18.89 19.45 292,783 +0.47(+2.48%)
Sep 17, 2014 18.74 19.08 18.74 18.98 550,259 +0.20(+1.06%)
Sep 16, 2014 18.53 18.95 18.43 18.78 252,043 +0.20(+1.08%)
Sep 15, 2014 18.90 18.98 18.25 18.58 502,515 -0.36(-1.90%)
Sep 12, 2014 19.00 19.23 18.72 18.94 439,853 -0.06(-0.32%)
Sep 11, 2014 18.86 19.35 18.86 19.00 443,326 +0.02(+0.11%)
Sep 10, 2014 18.67 18.99 18.48 18.98 306,691 +0.34(+1.82%)
Sep 09, 2014 19.04 19.17 18.62 18.64 365,375 -0.47(-2.46%)
Sep 08, 2014 19.14 19.48 18.88 19.11 425,940 +0.02(+0.10%)
Sep 05, 2014 19.16 19.30 18.88 19.09 503,338 +0.09(+0.47%)
Sep 04, 2014 19.05 19.41 18.91 19.00 375,805 +0.03(+0.16%)
Sep 03, 2014 19.39 19.39 18.84 18.97 442,976 -0.28(-1.45%)
Sep 02, 2014 19.34 19.60 19.18 19.25 396,563 +0.00(+0.00%)
Aug 29, 2014 19.09 19.25 19.25 19.25 176,400 +0.23(+1.21%)
Aug 28, 2014 19.14 19.22 18.90 19.02 262,842 -0.18(-0.94%)
Aug 27, 2014 19.56 19.57 18.90 19.20 383,315 -0.35(-1.79%)
Aug 26, 2014 19.21 19.68 19.02 19.55 286,536 +0.34(+1.77%)
Aug 25, 2014 19.18 19.34 19.06 19.21 260,922 +0.13(+0.68%)
Aug 22, 2014 18.93 19.23 18.70 19.08 303,253 +0.15(+0.79%)
Aug 21, 2014 18.94 19.11 18.68 18.93 280,277 -0.05(-0.26%)
Aug 20, 2014 18.59 19.04 18.55 18.98 289,337 +0.31(+1.66%)
Aug 19, 2014 18.68 18.74 18.21 18.67 391,615 -0.01(-0.05%)
Aug 18, 2014 18.66 18.66 18.35 18.68 274,637 +0.19(+1.03%)
Aug 15, 2014 18.70 18.85 18.06 18.49 375,767 +0.03(+0.16%)
Aug 14, 2014 18.42 18.58 18.09 18.46 352,478 -0.01(-0.05%)
Aug 13, 2014 18.02 18.65 17.93 18.47 460,746 +0.68(+3.82%)
Aug 12, 2014 17.94 18.06 17.53 17.79 213,133 -0.22(-1.22%)
Aug 11, 2014 17.60 18.32 17.40 18.01 365,519 +0.51(+2.91%)
Aug 08, 2014 16.82 17.53 16.71 17.50 409,874 +0.70(+4.17%)
Aug 07, 2014 17.44 17.44 16.76 16.80 321,092 -0.55(-3.17%)
Aug 06, 2014 17.04 17.70 17.04 17.35 458,393 +0.10(+0.58%)
Aug 05, 2014 16.50 17.75 16.00 17.25 871,631 +0.38(+2.25%)
Aug 04, 2014 16.76 16.95 16.44 16.87 310,717 +0.27(+1.63%)
Aug 01, 2014 16.84 16.99 16.26 16.60 386,143 -0.22(-1.31%)
Jul 31, 2014 16.84 17.06 16.72 16.82 401,166 -0.25(-1.46%)
Jul 30, 2014 17.15 17.17 16.89 17.07 294,723 +0.09(+0.53%)
Jul 29, 2014 17.36 17.60 16.97 16.98 341,873 -0.38(-2.19%)
Jul 28, 2014 17.39 17.59 17.18 17.36 437,545 +0.00(+0.00%)
Jul 25, 2014 17.41 17.68 17.10 17.36 406,416 -0.23(-1.31%)
Jul 24, 2014 18.52 18.63 17.53 17.59 557,130 -0.89(-4.82%)
Jul 23, 2014 18.35 18.77 18.35 18.48 524,827 +0.17(+0.93%)
Jul 22, 2014 17.85 18.43 17.83 18.31 470,984 +0.57(+3.21%)
Jul 21, 2014 17.38 17.82 17.31 17.74 280,011 +0.27(+1.55%)
Jul 18, 2014 17.39 17.63 17.30 17.47 413,968 +0.07(+0.40%)
Jul 17, 2014 17.79 18.06 17.31 17.40 359,062 -0.57(-3.17%)
Jul 16, 2014 18.07 18.16 17.66 17.97 209,838 +0.07(+0.39%)
Jul 15, 2014 18.08 18.21 17.74 17.90 268,030 -0.22(-1.21%)
Jul 14, 2014 18.56 18.61 18.06 18.12 293,529 -0.22(-1.20%)
Jul 11, 2014 18.18 18.50 17.82 18.34 428,915 +0.13(+0.71%)
Jul 10, 2014 17.91 18.66 17.75 18.21 424,536 -0.14(-0.76%)
Jul 09, 2014 18.00 18.52 17.75 18.35 579,948 -0.11(-0.60%)
Jul 08, 2014 18.87 18.90 18.13 18.46 651,828 -0.47(-2.48%)
Jul 07, 2014 19.21 19.23 18.87 18.93 318,574 -0.32(-1.66%)
Jul 03, 2014 19.00 19.25 19.25 19.25 329,600 +0.29(+1.53%)
Jul 02, 2014 19.79 19.90 18.89 18.96 370,258 -0.94(-4.72%)
Jul 01, 2014 19.35 19.94 19.18 19.90 370,904 +0.65(+3.38%)
Jun 30, 2014 18.95 19.50 18.94 19.25 329,384 +0.25(+1.32%)
Jun 27, 2014 18.44 19.08 18.44 19.00 507,496 +0.45(+2.43%)
Jun 26, 2014 18.70 18.73 18.40 18.55 232,363 -0.09(-0.48%)
Jun 25, 2014 18.15 18.68 18.10 18.64 488,580 +0.42(+2.31%)
Jun 24, 2014 18.69 18.83 18.20 18.22 582,286 -0.57(-3.03%)
Jun 23, 2014 18.97 19.08 18.68 18.79 254,006 -0.15(-0.79%)
Jun 20, 2014 19.25 19.25 18.52 18.94 744,071 -0.19(-0.99%)
Jun 19, 2014 19.05 19.31 18.95 19.13 485,742 +0.18(+0.95%)
Jun 18, 2014 18.96 19.05 18.79 18.95 623,207 -0.01(-0.05%)
Jun 17, 2014 18.99 19.10 18.50 18.96 667,674 -0.06(-0.32%)
Jun 16, 2014 18.50 19.14 18.45 19.02 371,319 +0.48(+2.59%)
Jun 13, 2014 18.75 18.95 18.36 18.54 436,882 -0.13(-0.70%)
Jun 12, 2014 18.90 19.02 18.54 18.67 338,603 -0.24(-1.27%)
Jun 11, 2014 18.95 19.27 18.79 18.91 399,854 -0.13(-0.68%)
Jun 10, 2014 19.08 19.29 18.85 19.04 365,369 -0.07(-0.37%)
Jun 06, 2014 19.29 19.60 19.05 19.11 606,580 -0.07(-0.36%)
Jun 05, 2014 18.72 19.39 18.29 19.18 779,975 +0.54(+2.90%)
Jun 04, 2014 17.57 18.67 17.50 18.64 903,522 +0.88(+4.95%)
Jun 03, 2014 17.25 18.13 16.52 17.76 2,185,700 -1.24(-6.53%)
Jun 02, 2014 19.52 19.55 18.81 19.00 424,338 -0.57(-2.91%)
May 30, 2014 19.77 19.96 19.51 19.57 432,225 -0.14(-0.71%)
May 29, 2014 19.68 19.80 19.53 19.71 388,123 +0.06(+0.31%)
May 28, 2014 19.60 19.75 19.38 19.65 333,061 +0.06(+0.31%)
May 27, 2014 19.41 19.78 19.34 19.59 403,548 +0.40(+2.08%)
May 23, 2014 18.88 19.19 19.19 19.19 384,200 +0.31(+1.64%)
May 22, 2014 18.61 18.88 18.50 18.88 218,312 +0.29(+1.56%)
May 21, 2014 18.22 18.71 18.07 18.59 637,021 +0.46(+2.54%)
May 20, 2014 18.24 18.36 17.93 18.13 514,153 -0.19(-1.04%)
May 19, 2014 18.08 18.63 18.00 18.32 563,733 +0.10(+0.55%)
May 16, 2014 17.87 18.33 17.75 18.22 659,930 +0.36(+2.02%)
May 15, 2014 18.11 18.17 17.55 17.86 525,177 -0.29(-1.60%)
May 14, 2014 18.28 18.42 18.10 18.15 606,405 -0.11(-0.60%)
May 13, 2014 18.54 18.65 18.18 18.26 633,855 -0.39(-2.09%)
May 12, 2014 17.58 18.83 17.58 18.65 1,240,950 +1.24(+7.12%)
May 09, 2014 17.25 17.50 17.14 17.41 590,113 +0.16(+0.93%)
May 08, 2014 17.06 17.59 17.01 17.25 960,601 +0.28(+1.65%)
May 07, 2014 17.30 17.66 16.75 16.97 1,094,289 +0.10(+0.59%)
May 06, 2014 18.92 19.22 16.81 16.87 2,863,829 -4.52(-21.13%)
May 05, 2014 21.27 21.58 21.16 21.39 581,341 +0.05(+0.23%)
May 02, 2014 21.45 21.73 21.25 21.34 804,038 -0.05(-0.23%)
May 01, 2014 21.78 22.00 21.22 21.39 399,021 -0.49(-2.24%)
Apr 30, 2014 21.68 22.30 21.12 21.88 341,312 +0.12(+0.55%)
Apr 29, 2014 22.80 22.96 21.57 21.76 433,479 -0.94(-4.14%)
Apr 28, 2014 23.48 23.77 22.15 22.70 333,031 -0.69(-2.95%)
Apr 25, 2014 24.08 24.13 23.36 23.39 236,383 -0.91(-3.74%)
Apr 24, 2014 24.14 24.64 23.73 24.30 235,453 +0.39(+1.63%)
Apr 23, 2014 24.41 24.49 23.84 23.91 234,680 -0.50(-2.05%)
Apr 22, 2014 23.68 24.56 23.54 24.41 334,854 +0.82(+3.48%)
Apr 21, 2014 23.51 23.71 23.20 23.59 269,766 -0.10(-0.42%)
Apr 17, 2014 23.49 23.69 23.69 23.69 245,700 +0.15(+0.64%)
Apr 16, 2014 23.63 24.25 23.20 23.54 306,755 +0.05(+0.21%)
Apr 15, 2014 23.35 24.11 22.81 23.49 523,432 +0.32(+1.38%)
Apr 14, 2014 23.17 24.05 23.00 23.17 427,116 +0.37(+1.62%)
Apr 11, 2014 22.76 23.07 22.57 22.80 410,356 -0.20(-0.87%)
Apr 10, 2014 23.62 24.25 22.83 23.00 525,944 -0.69(-2.91%)
Apr 09, 2014 23.34 23.72 23.07 23.69 350,110 +0.46(+1.98%)
Apr 08, 2014 23.54 23.71 22.96 23.23 407,283 -0.21(-0.90%)
Apr 07, 2014 24.25 24.25 23.14 23.44 456,906 -0.90(-3.70%)
Apr 04, 2014 26.10 26.10 24.25 24.34 434,325 -1.52(-5.88%)
Apr 03, 2014 25.85 26.35 25.62 25.86 367,359 +0.05(+0.19%)
Apr 02, 2014 25.32 25.90 25.11 25.81 441,421 +0.53(+2.10%)
Apr 01, 2014 24.63 25.31 24.45 25.28 403,798 +0.78(+3.18%)
Mar 31, 2014 24.18 24.88 24.18 24.50 357,771 +0.60(+2.51%)
Mar 28, 2014 24.02 24.61 23.85 23.90 454,890 -0.09(-0.38%)
Mar 27, 2014 25.14 25.14 23.87 23.99 703,574 -1.24(-4.91%)
Mar 26, 2014 26.89 26.94 25.23 25.23 550,212 -1.38(-5.19%)
Mar 25, 2014 26.44 27.17 26.36 26.61 254,543 +0.23(+0.87%)
Mar 24, 2014 26.79 27.12 25.99 26.38 525,400 -0.41(-1.53%)
Mar 21, 2014 26.84 27.40 26.59 26.79 909,611 +0.20(+0.75%)
Mar 20, 2014 26.23 26.78 26.20 26.59 283,651 +0.37(+1.41%)
Mar 19, 2014 25.79 26.45 25.79 26.22 475,271 +0.47(+1.83%)
Mar 18, 2014 25.21 25.76 25.14 25.75 453,874 +0.57(+2.26%)
Mar 17, 2014 24.60 25.31 24.28 25.18 352,142 +0.68(+2.78%)
Mar 14, 2014 25.00 25.04 24.28 24.50 377,308 -0.28(-1.13%)
Mar 13, 2014 25.89 26.14 24.43 24.78 447,752 -0.90(-3.50%)
Mar 12, 2014 25.29 25.99 25.10 25.68 305,781 +0.27(+1.06%)
Mar 11, 2014 26.03 26.08 24.92 25.41 479,619 -0.65(-2.49%)
Mar 10, 2014 26.24 26.25 25.47 26.06 572,645 -0.22(-0.84%)
Mar 07, 2014 27.59 27.71 26.15 26.28 600,331 -1.12(-4.09%)
Mar 06, 2014 27.37 27.80 27.23 27.40 297,456 +0.06(+0.22%)
Mar 05, 2014 28.02 28.12 27.01 27.34 565,872 -0.67(-2.39%)
Mar 04, 2014 27.50 28.40 27.49 28.01 617,317 +0.80(+2.94%)
Mar 03, 2014 27.16 27.31 26.23 27.21 437,065 -0.23(-0.84%)
Feb 28, 2014 27.99 28.47 27.30 27.44 390,828 -0.52(-1.86%)
Feb 27, 2014 28.36 28.62 27.51 27.96 390,865 -0.42(-1.48%)
Feb 26, 2014 27.86 29.00 27.67 28.38 312,163 +0.46(+1.65%)
Feb 25, 2014 28.56 28.77 27.77 27.92 282,873 -0.63(-2.21%)
Feb 24, 2014 28.90 28.92 28.46 28.55 265,466 +0.03(+0.11%)
Feb 21, 2014 29.07 29.15 28.26 28.52 515,973 -0.36(-1.25%)
Feb 20, 2014 27.45 29.00 27.24 28.88 534,180 +1.37(+4.98%)
Feb 19, 2014 27.58 28.24 27.20 27.51 448,006 -0.29(-1.04%)
Feb 18, 2014 27.01 27.90 26.97 27.80 385,333 +0.59(+2.17%)
Feb 14, 2014 27.42 27.21 27.21 27.21 322,800 -0.39(-1.41%)
Feb 13, 2014 26.57 27.64 26.51 27.60 352,622 +0.77(+2.87%)
Feb 12, 2014 26.91 28.05 26.58 26.83 883,192 -0.08(-0.30%)
Feb 11, 2014 26.86 27.23 26.74 26.91 486,648 +0.06(+0.22%)
Feb 10, 2014 26.80 27.02 26.33 26.85 588,936 -0.04(-0.15%)
Feb 07, 2014 26.86 27.60 26.60 26.89 518,721 +0.13(+0.49%)
Feb 06, 2014 27.47 27.47 26.45 26.76 710,125 -0.72(-2.62%)
Feb 05, 2014 26.57 27.64 26.31 27.48 788,624 +0.80(+3.00%)
Feb 04, 2014 27.20 28.46 26.17 26.68 1,640,235 +0.12(+0.45%)
Feb 03, 2014 27.25 27.48 26.20 26.56 1,185,996 -0.74(-2.71%)
Jan 31, 2014 25.42 27.77 25.10 27.30 903,596 +1.50(+5.80%)
Jan 30, 2014 25.29 25.88 25.03 25.80 414,674 +0.82(+3.30%)
Jan 29, 2014 25.18 25.47 24.66 24.98 444,944 -0.48(-1.89%)
Jan 28, 2014 25.23 25.76 24.82 25.46 555,772 +0.51(+2.04%)
Jan 27, 2014 25.18 25.28 24.34 24.95 570,143 -0.21(-0.83%)
Jan 24, 2014 26.07 26.07 25.06 25.16 532,318 -1.17(-4.44%)
Jan 23, 2014 26.47 26.70 25.67 26.33 736,596 -0.33(-1.24%)
Jan 22, 2014 26.02 26.79 25.78 26.66 387,312 +0.64(+2.46%)
Jan 21, 2014 26.19 26.72 25.91 26.02 468,033 -0.10(-0.38%)
Jan 17, 2014 27.02 26.12 26.12 26.12 551,000 -1.04(-3.83%)
Jan 16, 2014 25.87 27.74 25.75 27.16 1,038,239 +1.61(+6.30%)
Jan 15, 2014 24.90 26.73 24.90 25.55 804,558 +0.65(+2.61%)
Jan 14, 2014 24.00 25.17 23.73 24.90 370,200 +1.13(+4.75%)
Jan 13, 2014 23.91 24.10 23.35 23.77 685,858 -0.14(-0.59%)
Jan 10, 2014 24.05 24.32 23.72 23.91 365,111 -0.07(-0.29%)
Jan 09, 2014 24.74 24.94 23.79 23.98 335,543 -0.57(-2.34%)
Jan 08, 2014 23.55 24.97 23.44 24.55 795,204 +1.04(+4.44%)
Jan 07, 2014 23.13 23.95 22.91 23.51 532,481 +0.50(+2.17%)
Jan 06, 2014 23.51 23.51 22.82 23.01 346,727 -0.30(-1.29%)
Jan 03, 2014 23.15 23.75 22.88 23.31 411,984 +0.43(+1.88%)
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.