Advanced Energy (NQ: AEIS )

111.88 USD -0.09 (-0.08%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.05 43.17 41.98 42.93 281,300 +0.22(+0.52%)
Dec 28, 2018 42.84 43.87 41.93 42.71 346,700 +0.02(+0.05%)
Dec 27, 2018 40.67 42.76 40.67 42.69 362,682 +1.27(+3.07%)
Dec 26, 2018 39.14 41.49 38.77 41.42 264,865 +2.58(+6.64%)
Dec 24, 2018 39.75 40.22 38.74 38.84 146,800 -1.16(-2.90%)
Dec 21, 2018 40.29 40.97 39.78 40.00 1,313,700 -0.29(-0.72%)
Dec 20, 2018 40.41 41.28 39.50 40.29 439,741 -0.14(-0.35%)
Dec 19, 2018 41.95 42.72 40.36 40.43 492,920 -1.82(-4.31%)
Dec 18, 2018 41.29 42.78 41.02 42.25 385,069 +1.27(+3.10%)
Dec 17, 2018 40.86 42.14 40.86 40.98 464,267 -0.03(-0.07%)
Dec 14, 2018 40.69 42.16 40.65 41.01 349,700 -0.19(-0.46%)
Dec 13, 2018 42.47 42.80 41.16 41.20 408,648 -0.91(-2.16%)
Dec 12, 2018 41.60 42.68 41.18 42.11 307,002 +0.94(+2.28%)
Dec 11, 2018 42.41 43.06 41.03 41.17 272,674 -0.54(-1.29%)
Dec 10, 2018 41.79 42.11 41.32 41.71 321,571 +0.11(+0.26%)
Dec 07, 2018 43.52 43.79 41.46 41.60 290,600 -2.03(-4.65%)
Dec 06, 2018 43.80 43.98 42.98 43.63 365,647 -1.10(-2.46%)
Dec 04, 2018 46.80 47.18 44.33 44.73 354,700 -2.27(-4.83%)
Dec 03, 2018 47.73 48.15 46.37 47.00 354,666 -0.04(-0.09%)
Nov 30, 2018 46.52 47.18 45.83 47.04 303,700 +0.39(+0.84%)
Nov 29, 2018 46.62 47.23 45.94 46.65 363,093 -0.25(-0.53%)
Nov 28, 2018 45.42 46.97 44.81 46.90 293,934 +1.89(+4.20%)
Nov 27, 2018 44.60 45.56 44.34 45.01 291,498 +0.24(+0.54%)
Nov 26, 2018 43.82 44.94 43.47 44.77 277,709 +1.45(+3.35%)
Nov 23, 2018 42.85 44.02 42.60 43.32 109,900 +0.07(+0.16%)
Nov 21, 2018 43.25 43.25 43.25 0 +0.74(+1.74%)
Nov 20, 2018 41.45 43.53 41.05 42.51 259,187 +0.11(+0.26%)
Nov 19, 2018 43.40 43.93 42.12 42.40 248,772 -1.06(-2.44%)
Nov 16, 2018 41.89 43.60 41.26 43.46 346,700 +0.50(+1.16%)
Nov 15, 2018 41.66 43.23 41.02 42.96 253,439 +0.95(+2.26%)
Nov 14, 2018 42.50 43.38 41.41 42.01 334,091 +0.02(+0.05%)
Nov 13, 2018 42.16 43.07 41.74 41.99 322,798 +0.15(+0.36%)
Nov 12, 2018 43.12 43.13 41.56 41.84 321,939 -1.53(-3.53%)
Nov 09, 2018 44.60 44.60 42.73 43.37 346,900 -1.64(-3.64%)
Nov 08, 2018 45.04 46.07 44.11 45.01 248,323 -0.28(-0.62%)
Nov 07, 2018 45.57 45.69 44.36 45.29 406,510 +0.24(+0.53%)
Nov 06, 2018 44.58 45.29 44.06 45.05 413,591 +0.28(+0.63%)
Nov 05, 2018 46.89 47.03 44.26 44.77 347,830 -2.10(-4.48%)
Nov 02, 2018 47.28 47.85 45.72 46.87 507,900 -0.25(-0.53%)
Nov 01, 2018 43.49 47.91 43.49 47.12 610,306 +4.09(+9.50%)
Oct 31, 2018 41.80 43.51 41.43 43.03 684,491 +1.60(+3.86%)
Oct 30, 2018 41.06 44.20 40.43 41.43 1,223,098 -2.66(-6.03%)
Oct 29, 2018 44.74 45.99 43.22 44.09 507,533 -0.13(-0.29%)
Oct 26, 2018 43.86 44.83 42.81 44.22 378,900 -0.78(-1.73%)
Oct 25, 2018 42.55 45.19 42.55 45.00 485,182 +2.10(+4.90%)
Oct 24, 2018 44.41 45.23 42.84 42.90 409,396 -1.92(-4.28%)
Oct 23, 2018 43.94 45.17 43.52 44.82 308,588 -0.35(-0.77%)
Oct 22, 2018 46.00 46.00 44.62 45.17 433,548 -0.30(-0.66%)
Oct 19, 2018 46.79 47.15 45.14 45.47 403,900 -1.43(-3.05%)
Oct 18, 2018 48.32 48.32 46.85 46.90 284,663 -1.52(-3.14%)
Oct 17, 2018 49.06 49.89 48.11 48.42 456,183 +0.00(+0.00%)
Oct 16, 2018 47.50 48.56 46.78 48.42 383,801 +1.55(+3.31%)
Oct 15, 2018 46.45 47.37 45.99 46.87 243,797 +0.29(+0.62%)
Oct 12, 2018 47.11 47.72 46.08 46.58 324,100 +0.60(+1.30%)
Oct 11, 2018 46.13 47.60 45.75 45.98 451,581 -0.35(-0.76%)
Oct 10, 2018 47.17 48.13 46.23 46.33 480,151 -1.32(-2.77%)
Oct 09, 2018 47.85 48.19 47.38 47.65 329,921 -0.40(-0.83%)
Oct 08, 2018 48.34 49.43 47.75 48.05 347,431 -0.51(-1.05%)
Oct 05, 2018 50.59 50.66 48.29 48.56 513,400 -2.03(-4.01%)
Oct 04, 2018 52.24 52.24 50.47 50.59 328,520 -1.93(-3.67%)
Oct 03, 2018 52.97 53.10 51.80 52.52 304,811 -0.04(-0.08%)
Oct 02, 2018 52.27 53.45 52.27 52.56 301,265 +0.34(+0.65%)
Oct 01, 2018 51.89 52.87 51.38 52.22 512,092 +0.57(+1.10%)
Sep 28, 2018 51.72 51.91 50.68 51.65 337,600 -0.06(-0.12%)
Sep 27, 2018 50.79 51.77 50.50 51.71 302,422 +1.16(+2.29%)
Sep 26, 2018 50.89 51.42 50.15 50.55 369,635 -0.55(-1.08%)
Sep 25, 2018 53.55 53.55 51.00 51.10 544,976 -2.90(-5.37%)
Sep 24, 2018 53.99 54.09 53.14 54.00 498,512 -0.07(-0.13%)
Sep 21, 2018 52.67 54.26 52.67 54.07 686,600 +1.28(+2.42%)
Sep 20, 2018 53.07 53.51 52.48 52.79 600,194 +0.20(+0.38%)
Sep 19, 2018 53.15 53.30 52.03 52.59 249,272 -0.40(-0.75%)
Sep 18, 2018 53.41 53.49 52.68 52.99 339,412 -0.11(-0.21%)
Sep 17, 2018 53.90 53.90 52.52 53.10 350,340 -0.59(-1.10%)
Sep 14, 2018 53.46 53.89 53.12 53.69 336,100 +0.53(+1.00%)
Sep 13, 2018 52.73 53.71 52.32 53.16 392,447 +1.00(+1.92%)
Sep 12, 2018 53.52 53.83 51.94 52.16 671,603 -1.87(-3.46%)
Sep 11, 2018 55.25 55.60 53.79 54.03 406,760 -1.62(-2.91%)
Sep 10, 2018 56.57 56.57 54.95 55.65 332,279 -0.42(-0.75%)
Sep 07, 2018 55.00 56.33 54.90 56.07 397,900 +1.05(+1.91%)
Sep 06, 2018 61.58 62.00 54.98 55.02 893,718 -6.88(-11.11%)
Sep 05, 2018 59.42 61.93 59.21 61.90 752,587 +2.76(+4.67%)
Sep 04, 2018 59.27 59.54 58.18 59.14 460,789 -0.44(-0.74%)
Aug 31, 2018 59.58 59.58 59.58 0 +0.45(+0.76%)
Aug 30, 2018 58.96 59.76 58.90 59.13 460,772 +0.15(+0.25%)
Aug 29, 2018 59.75 59.78 58.85 58.98 418,958 -0.68(-1.14%)
Aug 28, 2018 59.65 60.22 59.11 59.66 261,895 +0.30(+0.51%)
Aug 27, 2018 58.37 60.21 58.27 59.36 299,332 +1.32(+2.27%)
Aug 24, 2018 58.54 58.74 57.74 58.04 263,100 -0.16(-0.27%)
Aug 23, 2018 58.62 59.33 58.16 58.20 301,899 -0.31(-0.53%)
Aug 22, 2018 58.23 58.91 58.03 58.51 286,144 +0.06(+0.10%)
Aug 21, 2018 57.66 59.03 57.66 58.45 318,552 +0.96(+1.67%)
Aug 20, 2018 57.60 58.00 57.06 57.49 250,468 -0.09(-0.16%)
Aug 17, 2018 58.16 58.62 56.72 57.58 541,500 -1.10(-1.87%)
Aug 16, 2018 59.54 59.78 58.51 58.68 322,066 -0.45(-0.76%)
Aug 15, 2018 59.64 60.11 58.60 59.13 356,059 -0.91(-1.52%)
Aug 14, 2018 59.86 60.71 59.86 60.04 429,255 +0.47(+0.79%)
Aug 13, 2018 59.73 60.15 59.40 59.57 331,823 +0.04(+0.07%)
Aug 10, 2018 60.49 60.62 59.09 59.53 363,000 -1.52(-2.49%)
Aug 09, 2018 62.22 62.26 60.94 61.05 465,657 -1.29(-2.07%)
Aug 08, 2018 61.14 62.37 61.04 62.34 355,504 +0.96(+1.56%)
Aug 07, 2018 61.53 61.77 60.99 61.38 269,275 +0.10(+0.16%)
Aug 06, 2018 60.51 61.44 59.83 61.28 473,689 +0.79(+1.31%)
Aug 03, 2018 60.36 60.78 59.50 60.49 405,600 +0.44(+0.73%)
Aug 02, 2018 59.53 60.60 59.03 60.05 515,659 +0.15(+0.25%)
Aug 01, 2018 61.16 61.76 59.30 59.90 938,776 -1.34(-2.19%)
Jul 31, 2018 57.75 64.25 57.75 61.24 1,230,737 +0.96(+1.59%)
Jul 30, 2018 60.01 61.13 59.97 60.28 875,453 +0.28(+0.47%)
Jul 27, 2018 59.16 60.84 59.16 60.00 388,100 +1.61(+2.76%)
Jul 26, 2018 57.42 59.00 57.42 58.39 317,130 +0.94(+1.64%)
Jul 25, 2018 58.82 58.95 56.22 57.45 464,468 -1.38(-2.35%)
Jul 24, 2018 59.71 60.34 58.69 58.83 513,010 -0.51(-0.86%)
Jul 23, 2018 59.60 59.70 58.11 59.34 243,551 -0.50(-0.84%)
Jul 20, 2018 60.37 60.71 59.69 59.84 271,827 -0.62(-1.03%)
Jul 19, 2018 60.82 61.50 60.23 60.46 538,749 -0.44(-0.72%)
Jul 18, 2018 60.66 61.15 60.00 60.90 1,027,833 +0.95(+1.58%)
Jul 17, 2018 59.05 60.27 59.05 59.95 459,333 +0.99(+1.68%)
Jul 16, 2018 59.05 59.69 58.89 58.96 347,174 -0.18(-0.30%)
Jul 13, 2018 59.71 60.34 59.11 59.14 306,397 -0.68(-1.14%)
Jul 12, 2018 59.36 60.60 59.14 59.82 386,717 +0.69(+1.17%)
Jul 11, 2018 60.60 60.86 59.10 59.13 316,135 -2.11(-3.45%)
Jul 10, 2018 61.05 61.55 60.95 61.24 194,462 +0.11(+0.18%)
Jul 09, 2018 61.12 61.54 59.83 61.13 278,456 -0.03(-0.05%)
Jul 06, 2018 61.23 59.17 61.16 232,020 +0.89(+1.48%)
Jul 05, 2018 59.44 60.51 59.08 60.27 352,163 +2.72(+4.73%)
Jul 03, 2018 57.55 57.55 57.55 0 -1.28(-2.18%)
Jul 02, 2018 57.38 58.91 57.03 58.83 327,948 +0.74(+1.27%)
Jun 29, 2018 58.32 59.43 58.08 58.09 255,065 +0.15(+0.26%)
Jun 28, 2018 58.37 58.93 57.23 57.94 388,040 -0.50(-0.86%)
Jun 27, 2018 60.50 61.16 58.38 58.44 186,104 -1.93(-3.20%)
Jun 26, 2018 59.76 60.98 59.76 60.37 467,072 +1.38(+2.34%)
Jun 25, 2018 60.35 60.38 58.63 58.99 529,369 -1.86(-3.06%)
Jun 22, 2018 60.94 61.27 59.85 60.85 490,510 +0.43(+0.71%)
Jun 21, 2018 61.00 61.16 60.03 60.42 304,157 -0.59(-0.97%)
Jun 20, 2018 61.46 61.95 60.55 61.01 238,664 -0.01(-0.02%)
Jun 19, 2018 59.89 61.09 59.59 61.02 301,211 +0.32(+0.53%)
Jun 18, 2018 60.00 60.84 58.76 60.70 311,209 +0.44(+0.73%)
Jun 15, 2018 61.93 60.09 60.26 600,109 -1.67(-2.70%)
Jun 14, 2018 62.00 62.67 61.72 61.93 260,530 +0.10(+0.16%)
Jun 13, 2018 62.17 62.87 61.73 61.83 304,707 -0.34(-0.55%)
Jun 12, 2018 62.23 62.23 61.21 62.17 399,701 +0.35(+0.57%)
Jun 11, 2018 63.08 63.25 61.18 61.82 386,478 -1.27(-2.01%)
Jun 08, 2018 64.84 65.42 62.23 63.09 669,126 -2.78(-4.22%)
Jun 07, 2018 68.07 68.12 65.48 65.87 716,463 -3.31(-4.78%)
Jun 06, 2018 68.54 69.21 68.03 69.18 324,612 +0.90(+1.32%)
Jun 05, 2018 66.97 68.38 66.86 68.28 277,125 +1.65(+2.48%)
Jun 04, 2018 66.82 67.20 66.19 66.63 202,785 +0.10(+0.15%)
Jun 01, 2018 66.02 66.89 65.80 66.53 181,100 +1.00(+1.53%)
May 31, 2018 66.50 66.99 65.40 65.53 238,178 -1.00(-1.50%)
May 30, 2018 66.41 67.95 66.12 66.53 456,237 +0.65(+0.99%)
May 29, 2018 65.31 66.36 63.44 65.88 315,078 -0.11(-0.17%)
May 25, 2018 65.99 65.99 65.99 0 -0.16(-0.24%)
May 24, 2018 65.56 66.29 65.09 66.15 223,889 +0.59(+0.90%)
May 23, 2018 64.82 65.98 64.66 65.56 181,863 +0.36(+0.55%)
May 22, 2018 64.73 66.32 64.73 65.20 207,582 +0.93(+1.45%)
May 21, 2018 64.50 65.25 63.71 64.27 196,758 +0.62(+0.97%)
May 18, 2018 65.45 65.47 62.66 63.65 463,529 -2.49(-3.76%)
May 17, 2018 66.21 66.67 65.57 66.14 275,543 -0.15(-0.23%)
May 16, 2018 65.40 66.86 65.37 66.29 248,485 +1.27(+1.95%)
May 15, 2018 65.33 65.50 64.74 65.02 241,186 -0.23(-0.35%)
May 14, 2018 65.27 66.50 65.13 65.25 204,942 +0.44(+0.68%)
May 11, 2018 65.70 65.80 64.21 64.81 254,451 -1.09(-1.65%)
May 10, 2018 65.17 66.14 64.61 65.90 271,281 +1.13(+1.74%)
May 09, 2018 64.46 65.06 63.95 64.77 279,845 +0.45(+0.70%)
May 08, 2018 63.69 64.54 63.56 64.32 281,473 +0.53(+0.83%)
May 07, 2018 63.24 64.21 62.78 63.79 372,575 +1.26(+2.02%)
May 04, 2018 61.14 63.18 60.66 62.53 324,018 +1.05(+1.71%)
May 03, 2018 60.81 61.86 59.18 61.48 557,930 +0.33(+0.54%)
May 02, 2018 60.29 62.09 59.91 61.15 656,473 +0.92(+1.53%)
May 01, 2018 60.21 60.53 57.35 60.23 739,437 +0.68(+1.14%)
Apr 30, 2018 60.95 61.40 59.16 59.55 501,133 -1.39(-2.28%)
Apr 27, 2018 62.21 62.42 59.91 60.94 384,480 -1.16(-1.87%)
Apr 26, 2018 60.85 62.49 60.71 62.10 277,578 +1.90(+3.16%)
Apr 25, 2018 60.09 60.65 58.58 60.20 343,401 +0.31(+0.52%)
Apr 24, 2018 62.34 62.65 59.46 59.89 612,824 -1.83(-2.97%)
Apr 23, 2018 61.38 62.46 61.08 61.72 434,903 +0.72(+1.18%)
Apr 20, 2018 61.64 62.32 60.81 61.00 700,367 -0.93(-1.50%)
Apr 19, 2018 65.32 65.32 61.84 61.93 575,000 -4.02(-6.10%)
Apr 18, 2018 68.10 68.10 65.83 65.95 604,424 -2.47(-3.61%)
Apr 17, 2018 68.00 68.94 67.31 68.42 347,106 +1.17(+1.74%)
Apr 16, 2018 67.08 67.40 66.16 67.25 472,019 +0.85(+1.28%)
Apr 13, 2018 66.19 67.13 65.74 66.40 590,881 +0.98(+1.50%)
Apr 12, 2018 65.07 65.92 64.84 65.42 426,944 +0.71(+1.10%)
Apr 11, 2018 63.29 65.30 62.87 64.71 398,487 +0.92(+1.44%)
Apr 10, 2018 62.46 64.19 61.96 63.79 586,663 +2.31(+3.76%)
Apr 09, 2018 62.19 63.77 61.42 61.48 221,096 +0.15(+0.24%)
Apr 06, 2018 61.96 62.93 60.91 61.33 288,557 -1.60(-2.54%)
Apr 05, 2018 63.63 64.06 62.68 62.93 446,127 -0.04(-0.06%)
Apr 04, 2018 60.66 63.22 60.27 62.97 439,224 +0.71(+1.14%)
Apr 03, 2018 61.11 62.58 61.11 62.26 572,442 +1.72(+2.84%)
Apr 02, 2018 63.38 63.78 60.06 60.54 572,758 -3.36(-5.26%)
Mar 29, 2018 63.90 63.90 63.90 0 +1.58(+2.54%)
Mar 28, 2018 62.96 63.29 61.47 62.32 327,595 -0.69(-1.10%)
Mar 27, 2018 66.32 66.98 62.63 63.01 333,224 -3.26(-4.92%)
Mar 26, 2018 64.92 66.36 64.43 66.27 451,079 +2.55(+4.00%)
Mar 23, 2018 67.71 68.26 63.69 63.72 353,617 -3.94(-5.82%)
Mar 22, 2018 69.14 70.09 67.60 67.66 344,020 -2.27(-3.25%)
Mar 21, 2018 69.13 71.25 69.13 69.93 436,367 +0.80(+1.16%)
Mar 20, 2018 69.48 69.93 68.90 69.13 255,852 -0.34(-0.49%)
Mar 19, 2018 70.28 70.39 68.33 69.47 285,333 -1.18(-1.67%)
Mar 16, 2018 71.41 71.49 69.86 70.65 695,858 -0.89(-1.24%)
Mar 15, 2018 70.33 71.66 69.70 71.54 533,162 +1.54(+2.20%)
Mar 14, 2018 70.33 71.22 69.90 70.00 408,401 -0.25(-0.36%)
Mar 13, 2018 71.29 72.43 70.05 70.25 409,418 -0.78(-1.10%)
Mar 12, 2018 72.02 72.67 70.96 71.03 248,694 -0.63(-0.88%)
Mar 09, 2018 69.91 72.22 69.91 71.66 422,384 +1.56(+2.23%)
Mar 08, 2018 70.27 70.50 69.46 70.10 266,351 +0.21(+0.30%)
Mar 07, 2018 69.40 70.89 69.30 69.89 435,251 -0.22(-0.31%)
Mar 06, 2018 67.47 70.29 67.20 70.11 473,007 +3.02(+4.50%)
Mar 05, 2018 66.71 67.84 66.47 67.09 457,437 +0.14(+0.21%)
Mar 02, 2018 65.43 67.20 65.10 66.95 255,917 +0.83(+1.26%)
Mar 01, 2018 66.42 67.36 65.11 66.12 295,431 -0.20(-0.30%)
Feb 28, 2018 67.31 67.93 66.32 66.32 336,676 -0.38(-0.57%)
Feb 27, 2018 67.62 68.35 66.70 66.70 796,198 -0.81(-1.20%)
Feb 26, 2018 67.21 67.87 66.82 67.51 363,182 +0.28(+0.42%)
Feb 23, 2018 67.27 67.90 66.34 67.23 302,846 +0.74(+1.11%)
Feb 22, 2018 66.49 391,972 -0.78(-1.16%)
Feb 21, 2018 67.66 67.98 66.87 67.27 489,959 -0.05(-0.07%)
Feb 20, 2018 65.01 68.46 64.88 67.32 549,798 +1.76(+2.68%)
Feb 16, 2018 65.56 65.56 65.56 0 -1.10(-1.65%)
Feb 15, 2018 66.44 66.84 64.86 66.66 297,033 +0.92(+1.40%)
Feb 14, 2018 63.89 66.13 63.86 65.74 374,285 +1.38(+2.14%)
Feb 13, 2018 64.95 65.07 63.47 64.36 464,055 -0.80(-1.23%)
Feb 12, 2018 65.15 65.79 64.17 65.16 481,140 +0.66(+1.02%)
Feb 09, 2018 63.55 65.27 61.97 64.50 719,300 +2.10(+3.37%)
Feb 08, 2018 64.85 65.50 62.51 62.40 579,350 -2.38(-3.67%)
Feb 07, 2018 66.56 66.56 64.50 64.78 533,659 -2.25(-3.36%)
Feb 06, 2018 64.26 67.59 63.34 67.03 593,834 +1.03(+1.56%)
Feb 05, 2018 68.48 69.80 65.65 66.00 719,724 -3.69(-5.29%)
Feb 02, 2018 71.97 72.80 69.32 69.69 423,516 -3.13(-4.30%)
Feb 01, 2018 70.63 73.80 70.63 72.82 470,878 +1.69(+2.38%)
Jan 31, 2018 72.75 75.50 69.21 71.13 769,882 -1.12(-1.55%)
Jan 30, 2018 72.73 74.39 71.88 72.25 575,311 -1.91(-2.58%)
Jan 29, 2018 73.57 74.42 71.81 74.16 481,668 +0.51(+0.69%)
Jan 26, 2018 72.86 73.75 72.41 73.65 333,077 +1.56(+2.16%)
Jan 25, 2018 76.01 76.01 71.85 72.09 452,236 -2.68(-3.58%)
Jan 24, 2018 77.18 77.25 73.90 74.77 424,583 -2.33(-3.02%)
Jan 23, 2018 77.05 77.99 76.18 77.10 324,019 +0.48(+0.63%)
Jan 22, 2018 77.33 77.66 76.27 76.62 509,714 -0.91(-1.17%)
Jan 19, 2018 75.79 77.75 75.39 77.53 594,790 +1.95(+2.58%)
Jan 18, 2018 75.00 76.79 74.91 75.58 602,911 +0.57(+0.76%)
Jan 17, 2018 72.63 75.01 72.23 75.01 654,845 +3.17(+4.41%)
Jan 16, 2018 71.93 72.59 71.18 71.84 440,768 +0.61(+0.86%)
Jan 12, 2018 71.23 71.23 71.23 0 +0.62(+0.88%)
Jan 11, 2018 68.80 70.93 68.80 70.61 521,490 +2.34(+3.43%)
Jan 10, 2018 68.33 69.11 67.57 68.27 587,858 -0.73(-1.06%)
Jan 09, 2018 71.95 72.08 68.88 69.00 521,954 -2.64(-3.69%)
Jan 08, 2018 71.80 72.63 71.02 71.64 506,750 -0.21(-0.29%)
Jan 05, 2018 68.09 72.03 67.81 71.85 660,850 +3.89(+5.72%)
Jan 04, 2018 68.90 69.41 67.25 67.96 843,403 -0.96(-1.39%)
Jan 03, 2018 69.81 70.27 68.60 68.92 500,128 -0.49(-0.71%)
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.