Advanced Energy (NQ: AEIS )

104.45 USD +3.15 (+3.11%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 57.58 58.35 55.56 55.60 372,167 -4.01(-6.73%)
Apr 29, 2020 53.94 60.19 53.17 59.61 402,511 +7.56(+14.52%)
Apr 28, 2020 52.29 52.89 50.46 52.05 376,057 +1.25(+2.46%)
Apr 27, 2020 49.77 51.48 49.22 50.80 248,131 +1.62(+3.29%)
Apr 24, 2020 48.88 49.37 47.82 49.18 205,500 +0.26(+0.53%)
Apr 23, 2020 49.61 50.18 47.70 48.92 354,587 -0.48(-0.97%)
Apr 22, 2020 49.36 50.15 48.09 49.40 385,472 +1.71(+3.59%)
Apr 21, 2020 49.50 49.93 46.98 47.69 232,327 -4.02(-7.77%)
Apr 20, 2020 51.68 53.57 51.38 51.71 254,019 -2.04(-3.80%)
Apr 17, 2020 52.18 54.24 50.82 53.75 313,200 +3.53(+7.03%)
Apr 16, 2020 50.24 51.02 48.66 50.22 285,297 +0.98(+1.99%)
Apr 15, 2020 50.53 51.33 49.04 49.24 342,880 -3.69(-6.97%)
Apr 14, 2020 52.57 53.18 50.43 52.93 218,582 +2.42(+4.79%)
Apr 13, 2020 50.88 51.84 49.98 50.51 219,289 -1.11(-2.15%)
Apr 09, 2020 51.74 53.36 50.19 51.62 228,400 +1.29(+2.56%)
Apr 08, 2020 52.11 52.44 49.59 50.33 347,979 -1.35(-2.61%)
Apr 07, 2020 51.04 52.15 49.27 51.68 315,992 +3.07(+6.32%)
Apr 06, 2020 45.30 48.98 45.30 48.61 337,805 +5.54(+12.86%)
Apr 03, 2020 45.38 45.99 41.78 43.07 210,600 -2.08(-4.61%)
Apr 02, 2020 43.08 45.74 42.99 45.15 269,574 +1.00(+2.27%)
Apr 01, 2020 45.90 46.96 43.55 44.15 269,682 -4.34(-8.95%)
Mar 31, 2020 49.79 50.38 46.62 48.49 381,229 -1.67(-3.33%)
Mar 30, 2020 50.19 51.74 48.98 50.16 299,604 -0.02(-0.04%)
Mar 27, 2020 52.93 53.73 49.14 50.18 315,700 -5.03(-9.11%)
Mar 26, 2020 46.78 56.61 45.49 55.21 370,107 +8.90(+19.22%)
Mar 25, 2020 44.40 48.81 42.04 46.31 386,110 +2.22(+5.04%)
Mar 24, 2020 41.33 44.55 38.67 44.09 317,610 +5.48(+14.19%)
Mar 23, 2020 35.34 39.42 34.78 38.61 449,435 +2.62(+7.28%)
Mar 20, 2020 39.27 42.41 34.43 35.99 487,300 -2.10(-5.51%)
Mar 19, 2020 35.32 39.41 33.42 38.09 402,972 +2.54(+7.14%)
Mar 18, 2020 42.36 43.63 33.38 35.55 413,060 -10.32(-22.50%)
Mar 17, 2020 41.08 46.01 39.21 45.87 544,515 +5.25(+12.92%)
Mar 16, 2020 40.63 43.91 40.04 40.62 529,511 -5.62(-12.15%)
Mar 13, 2020 46.28 47.14 41.31 46.24 521,300 +2.64(+6.06%)
Mar 12, 2020 47.54 48.57 43.52 43.60 315,656 -8.19(-15.81%)
Mar 11, 2020 53.72 54.88 51.20 51.79 199,038 -3.87(-6.95%)
Mar 10, 2020 56.57 56.67 53.12 55.66 266,242 +1.15(+2.11%)
Mar 09, 2020 58.52 61.77 54.22 54.51 322,921 -6.94(-11.29%)
Mar 06, 2020 59.60 61.80 59.28 61.45 489,400 -0.31(-0.50%)
Mar 05, 2020 61.50 63.03 60.76 61.76 306,272 -1.30(-2.06%)
Mar 04, 2020 60.41 63.18 59.83 63.06 266,014 +3.44(+5.77%)
Mar 03, 2020 59.79 61.57 58.51 59.62 536,387 -0.32(-0.53%)
Mar 02, 2020 59.73 60.17 57.81 59.94 287,816 +0.47(+0.78%)
Feb 28, 2020 57.06 60.73 57.04 59.47 381,700 -0.54(-0.89%)
Feb 27, 2020 58.40 61.13 57.82 60.01 481,789 -0.76(-1.25%)
Feb 26, 2020 60.90 62.12 60.35 60.77 216,670 +0.25(+0.41%)
Feb 25, 2020 63.55 63.78 59.96 60.52 344,343 -2.45(-3.89%)
Feb 24, 2020 64.00 64.94 62.49 62.97 260,731 -3.79(-5.68%)
Feb 21, 2020 68.84 68.91 66.59 66.76 197,700 -2.63(-3.79%)
Feb 20, 2020 70.53 71.33 68.59 69.39 280,703 -1.70(-2.39%)
Feb 19, 2020 73.12 74.03 70.28 71.09 366,746 -0.91(-1.26%)
Feb 18, 2020 76.94 76.94 71.42 72.00 433,430 -4.86(-6.32%)
Feb 14, 2020 78.01 78.49 75.95 76.86 265,200 -1.08(-1.39%)
Feb 13, 2020 76.16 78.21 75.72 77.94 326,214 +1.44(+1.88%)
Feb 12, 2020 75.62 76.85 75.11 76.50 337,516 +1.59(+2.12%)
Feb 11, 2020 72.54 75.14 72.09 74.91 262,212 +3.07(+4.27%)
Feb 10, 2020 70.53 71.93 70.21 71.84 490,894 +0.82(+1.15%)
Feb 07, 2020 72.47 72.47 70.40 71.02 234,100 -2.13(-2.91%)
Feb 06, 2020 73.68 73.83 72.69 73.15 164,664 -0.55(-0.75%)
Feb 05, 2020 74.05 74.08 72.44 73.70 159,825 +0.80(+1.10%)
Feb 04, 2020 72.50 73.56 71.80 72.90 213,631 +1.83(+2.57%)
Feb 03, 2020 70.35 72.12 70.35 71.07 220,790 +1.13(+1.62%)
Jan 31, 2020 72.53 72.56 69.68 69.94 201,400 -3.04(-4.17%)
Jan 30, 2020 72.76 74.00 71.48 72.98 202,620 +0.37(+0.51%)
Jan 29, 2020 73.40 74.18 72.33 72.61 264,728 -0.58(-0.79%)
Jan 28, 2020 72.33 73.78 71.10 73.19 292,493 +1.57(+2.19%)
Jan 27, 2020 72.78 72.94 71.11 71.62 283,588 -3.64(-4.84%)
Jan 24, 2020 77.00 77.11 74.64 75.26 214,400 -1.18(-1.54%)
Jan 23, 2020 75.66 76.49 75.01 76.44 300,677 +1.20(+1.59%)
Jan 22, 2020 76.52 77.87 75.01 75.24 202,064 -0.87(-1.14%)
Jan 21, 2020 74.18 76.20 74.00 76.11 393,539 +2.10(+2.84%)
Jan 17, 2020 74.90 74.90 73.03 74.01 194,900 -0.18(-0.24%)
Jan 16, 2020 73.88 75.04 73.83 74.19 222,896 +1.11(+1.52%)
Jan 15, 2020 73.18 74.63 72.74 73.08 411,792 -0.20(-0.27%)
Jan 14, 2020 71.90 75.11 71.30 73.28 486,206 +1.68(+2.35%)
Jan 13, 2020 70.97 71.66 70.50 71.60 215,270 +0.85(+1.20%)
Jan 10, 2020 71.75 72.08 70.45 70.75 137,200 -0.75(-1.05%)
Jan 09, 2020 71.42 71.90 71.09 71.50 221,622 +0.66(+0.93%)
Jan 08, 2020 71.09 71.57 70.79 70.84 231,121 -0.31(-0.44%)
Jan 07, 2020 69.67 71.62 69.21 71.15 277,294 +1.44(+2.07%)
Jan 06, 2020 70.55 70.55 69.58 69.71 209,061 -1.84(-2.57%)
Jan 03, 2020 70.24 72.24 70.21 71.55 274,100 -0.17(-0.24%)
Jan 02, 2020 72.00 72.13 70.52 71.72 173,682 +0.52(+0.73%)
Dec 31, 2019 71.02 71.64 70.53 71.20 179,500 -0.01(-0.01%)
Dec 30, 2019 71.40 71.46 70.35 71.21 382,356 -0.27(-0.38%)
Dec 27, 2019 71.65 71.78 70.77 71.48 155,800 +0.00(+0.00%)
Dec 26, 2019 71.71 71.71 71.08 71.48 112,135 +0.00(+0.00%)
Dec 24, 2019 71.78 71.78 70.85 71.48 144,300 +0.18(+0.25%)
Dec 23, 2019 70.93 71.56 70.15 71.30 235,082 +0.96(+1.36%)
Dec 20, 2019 70.96 71.07 70.09 70.34 968,900 +0.08(+0.11%)
Dec 19, 2019 70.06 70.53 68.97 70.26 243,561 +0.30(+0.43%)
Dec 18, 2019 69.19 70.60 68.68 69.96 311,733 +0.94(+1.36%)
Dec 17, 2019 68.52 69.04 68.22 69.02 238,826 +0.75(+1.10%)
Dec 16, 2019 69.34 70.23 67.88 68.27 251,664 -0.46(-0.67%)
Dec 13, 2019 69.24 70.33 68.43 68.73 288,800 -0.78(-1.12%)
Dec 12, 2019 67.19 69.77 66.72 69.51 355,672 +2.19(+3.25%)
Dec 11, 2019 65.84 67.69 65.60 67.32 164,462 +1.49(+2.26%)
Dec 10, 2019 64.96 66.11 64.65 65.83 178,987 +0.87(+1.34%)
Dec 09, 2019 65.14 65.34 64.67 64.96 182,813 -0.31(-0.47%)
Dec 06, 2019 64.14 65.36 63.46 65.27 359,300 +1.67(+2.63%)
Dec 05, 2019 63.41 63.72 63.00 63.60 270,288 +0.85(+1.35%)
Dec 04, 2019 62.48 63.59 61.93 62.75 288,685 +1.06(+1.72%)
Dec 03, 2019 61.76 62.21 61.14 61.69 188,971 -1.47(-2.33%)
Dec 02, 2019 64.39 64.39 62.73 63.16 262,773 -1.05(-1.64%)
Nov 29, 2019 64.95 65.26 64.08 64.21 91,000 -1.16(-1.77%)
Nov 27, 2019 64.38 65.52 64.06 65.37 138,900 +1.31(+2.04%)
Nov 26, 2019 63.48 64.14 62.98 64.06 236,367 +0.68(+1.07%)
Nov 25, 2019 60.86 63.48 60.86 63.38 286,090 +2.73(+4.50%)
Nov 22, 2019 61.44 61.44 60.06 60.65 143,300 -0.33(-0.54%)
Nov 21, 2019 62.79 62.82 60.03 60.98 369,875 -2.19(-3.47%)
Nov 20, 2019 64.19 64.60 63.00 63.17 234,583 -1.39(-2.15%)
Nov 19, 2019 66.07 66.07 64.56 64.56 189,334 -1.00(-1.53%)
Nov 18, 2019 65.44 66.40 64.96 65.56 269,445 -0.20(-0.30%)
Nov 15, 2019 64.89 66.33 64.73 65.76 374,800 +1.69(+2.64%)
Nov 14, 2019 63.87 64.49 63.25 64.07 229,111 +0.00(+0.00%)
Nov 13, 2019 65.42 66.22 63.46 64.07 492,032 -1.53(-2.33%)
Nov 12, 2019 70.78 72.26 65.43 65.60 1,090,212 +2.37(+3.75%)
Nov 11, 2019 62.98 63.85 62.61 63.23 352,464 -0.38(-0.60%)
Nov 08, 2019 63.37 64.12 62.88 63.61 251,800 -0.28(-0.44%)
Nov 07, 2019 63.98 63.99 63.06 63.89 247,902 +0.75(+1.19%)
Nov 06, 2019 64.06 64.06 62.37 63.14 437,387 -1.13(-1.76%)
Nov 05, 2019 63.28 64.59 62.74 64.27 455,500 +1.44(+2.29%)
Nov 04, 2019 62.25 63.03 61.68 62.83 266,241 +1.28(+2.08%)
Nov 01, 2019 59.58 62.01 59.37 61.55 274,500 +2.45(+4.15%)
Oct 31, 2019 59.19 59.70 57.29 59.10 356,652 -0.23(-0.39%)
Oct 30, 2019 60.07 60.07 58.85 59.33 158,154 -0.74(-1.23%)
Oct 29, 2019 61.46 61.80 59.78 60.07 292,145 -1.53(-2.48%)
Oct 28, 2019 60.14 61.82 60.14 61.60 267,847 +1.70(+2.84%)
Oct 25, 2019 58.22 60.78 57.43 59.90 565,500 +1.64(+2.81%)
Oct 24, 2019 54.63 58.41 54.63 58.26 595,256 +5.43(+10.28%)
Oct 23, 2019 54.27 54.27 52.01 52.83 259,549 -1.70(-3.12%)
Oct 22, 2019 53.70 54.59 53.31 54.53 381,596 +1.11(+2.08%)
Oct 21, 2019 53.83 54.43 53.36 53.42 200,738 +0.24(+0.45%)
Oct 18, 2019 53.73 54.18 52.81 53.18 266,200 -0.83(-1.54%)
Oct 17, 2019 53.30 54.38 53.30 54.01 280,246 +1.35(+2.56%)
Oct 16, 2019 54.29 54.47 52.56 52.66 209,889 -1.83(-3.36%)
Oct 15, 2019 54.07 54.57 53.20 54.49 395,962 +0.48(+0.89%)
Oct 14, 2019 53.67 54.28 53.33 54.01 234,365 +0.18(+0.33%)
Oct 11, 2019 53.19 55.11 53.19 53.83 457,100 -0.11(-0.20%)
Oct 10, 2019 54.25 55.10 53.48 53.94 217,186 -0.13(-0.24%)
Oct 09, 2019 53.98 54.42 53.44 54.07 235,150 +0.80(+1.50%)
Oct 08, 2019 54.90 54.92 53.22 53.27 186,351 -2.26(-4.07%)
Oct 07, 2019 55.57 56.04 54.90 55.53 227,781 -0.49(-0.87%)
Oct 04, 2019 55.20 56.09 55.08 56.02 184,700 +1.23(+2.24%)
Oct 03, 2019 54.73 54.85 53.44 54.79 245,806 +0.15(+0.27%)
Oct 02, 2019 55.53 55.53 53.69 54.64 294,252 -1.40(-2.50%)
Oct 01, 2019 57.80 58.89 55.70 56.04 175,979 -1.37(-2.39%)
Sep 30, 2019 57.85 58.18 57.10 57.41 200,378 -0.07(-0.12%)
Sep 27, 2019 59.57 59.78 56.98 57.48 263,400 -2.04(-3.43%)
Sep 26, 2019 60.00 60.54 59.16 59.52 255,240 +0.55(+0.93%)
Sep 25, 2019 57.73 59.04 57.22 58.97 240,860 +0.72(+1.24%)
Sep 24, 2019 58.88 59.75 57.61 58.25 380,538 -0.03(-0.05%)
Sep 23, 2019 57.64 58.50 56.96 58.28 227,154 +1.94(+3.44%)
Sep 20, 2019 57.52 57.77 55.88 56.34 331,200 -0.94(-1.64%)
Sep 19, 2019 57.92 58.18 57.24 57.28 144,880 -0.25(-0.43%)
Sep 18, 2019 57.63 57.71 56.35 57.53 246,225 -0.05(-0.09%)
Sep 17, 2019 57.14 57.90 56.80 57.58 151,617 +0.23(+0.40%)
Sep 16, 2019 56.11 57.54 55.32 57.35 281,158 +1.01(+1.79%)
Sep 13, 2019 57.11 57.15 55.97 56.34 329,600 -0.83(-1.45%)
Sep 12, 2019 58.41 58.41 56.86 57.17 471,061 -0.69(-1.19%)
Sep 11, 2019 56.82 58.43 56.09 57.86 277,425 +1.51(+2.68%)
Sep 10, 2019 56.06 56.35 55.22 56.35 197,883 +0.22(+0.39%)
Sep 09, 2019 55.73 56.42 55.49 56.13 221,743 +0.83(+1.50%)
Sep 06, 2019 56.00 56.00 54.11 55.30 132,000 -0.40(-0.72%)
Sep 05, 2019 54.71 56.85 54.22 55.70 286,260 +2.15(+4.01%)
Sep 04, 2019 52.67 53.68 52.67 53.55 165,437 +1.55(+2.98%)
Sep 03, 2019 51.31 52.24 50.97 52.00 400,053 +0.36(+0.70%)
Aug 30, 2019 50.86 51.93 50.42 51.64 222,900 +1.35(+2.68%)
Aug 29, 2019 49.26 50.40 49.26 50.29 128,979 +2.04(+4.23%)
Aug 28, 2019 47.27 48.47 46.79 48.25 177,871 +0.83(+1.75%)
Aug 27, 2019 48.11 48.73 47.32 47.42 336,048 -0.41(-0.86%)
Aug 26, 2019 48.41 48.72 47.66 47.83 116,583 +0.02(+0.04%)
Aug 23, 2019 49.47 49.77 47.62 47.81 138,300 -2.09(-4.19%)
Aug 22, 2019 50.30 50.55 49.50 49.90 110,349 -0.18(-0.36%)
Aug 21, 2019 49.56 50.12 49.13 50.08 247,239 +1.32(+2.71%)
Aug 20, 2019 49.43 49.96 48.61 48.76 186,268 -0.74(-1.49%)
Aug 19, 2019 49.29 49.70 48.70 49.50 238,243 +1.39(+2.89%)
Aug 16, 2019 47.76 48.62 47.36 48.11 196,300 +0.67(+1.41%)
Aug 15, 2019 47.70 48.06 47.05 47.44 202,601 +0.02(+0.04%)
Aug 14, 2019 47.25 47.90 46.81 47.42 375,745 -1.35(-2.77%)
Aug 13, 2019 48.05 50.00 47.90 48.77 191,737 +0.47(+0.97%)
Aug 12, 2019 48.23 48.74 47.65 48.30 156,526 -0.19(-0.39%)
Aug 09, 2019 49.76 50.00 47.97 48.49 277,400 -1.81(-3.60%)
Aug 08, 2019 48.58 50.49 48.58 50.30 337,689 +1.92(+3.97%)
Aug 07, 2019 48.11 48.43 46.57 48.38 502,400 -0.61(-1.25%)
Aug 06, 2019 53.99 54.00 48.59 48.99 696,667 -2.31(-4.50%)
Aug 05, 2019 52.97 53.59 51.05 51.30 507,510 -2.95(-5.44%)
Aug 02, 2019 56.08 56.59 53.87 54.25 328,000 -2.20(-3.90%)
Aug 01, 2019 58.44 59.94 55.78 56.45 246,451 -1.95(-3.34%)
Jul 31, 2019 59.29 59.61 57.84 58.40 318,457 -0.88(-1.48%)
Jul 30, 2019 58.38 59.80 57.74 59.28 253,129 +0.25(+0.42%)
Jul 29, 2019 59.07 59.26 58.56 59.03 157,586 -0.53(-0.89%)
Jul 26, 2019 59.29 59.87 58.91 59.56 128,300 +0.62(+1.05%)
Jul 25, 2019 60.19 60.54 58.89 58.94 201,654 -1.61(-2.66%)
Jul 24, 2019 57.99 60.76 57.98 60.55 289,453 +2.36(+4.06%)
Jul 23, 2019 57.30 58.20 55.87 58.19 210,864 +1.31(+2.30%)
Jul 22, 2019 55.75 57.09 55.46 56.88 166,917 +1.32(+2.38%)
Jul 19, 2019 56.02 56.85 55.42 55.56 203,700 -0.19(-0.34%)
Jul 18, 2019 53.95 56.44 53.95 55.75 343,910 +1.68(+3.11%)
Jul 17, 2019 53.50 54.45 53.07 54.07 225,309 +0.99(+1.87%)
Jul 16, 2019 53.50 53.89 52.81 53.08 193,414 -0.77(-1.43%)
Jul 15, 2019 53.63 54.12 53.23 53.85 186,483 +0.36(+0.67%)
Jul 12, 2019 52.45 53.80 52.27 53.49 193,900 +1.44(+2.77%)
Jul 11, 2019 53.13 53.67 51.83 52.05 239,945 -1.09(-2.05%)
Jul 10, 2019 52.35 53.71 52.35 53.14 214,139 +1.04(+2.00%)
Jul 09, 2019 51.33 52.16 51.11 52.10 450,058 +0.31(+0.60%)
Jul 08, 2019 53.50 53.80 51.28 51.79 584,212 -3.50(-6.33%)
Jul 05, 2019 54.89 55.29 54.22 55.29 167,600 -0.06(-0.11%)
Jul 03, 2019 56.31 56.31 55.08 55.35 240,300 -0.72(-1.28%)
Jul 02, 2019 57.09 57.30 55.55 56.07 581,638 -1.27(-2.21%)
Jul 01, 2019 58.01 58.26 56.55 57.34 275,844 +1.07(+1.90%)
Jun 28, 2019 56.73 57.47 56.19 56.27 355,800 -0.16(-0.28%)
Jun 27, 2019 54.76 56.46 54.41 56.43 459,134 +1.75(+3.20%)
Jun 26, 2019 54.63 55.19 53.96 54.68 310,030 +0.74(+1.37%)
Jun 25, 2019 53.40 54.07 53.11 53.94 546,965 +0.47(+0.88%)
Jun 24, 2019 53.41 53.73 53.11 53.47 309,344 +0.10(+0.19%)
Jun 21, 2019 53.54 54.47 53.19 53.37 434,600 -0.52(-0.96%)
Jun 20, 2019 54.26 54.56 53.12 53.89 211,464 +0.51(+0.96%)
Jun 19, 2019 52.81 53.51 52.47 53.38 228,601 +0.67(+1.27%)
Jun 18, 2019 51.57 53.59 51.36 52.71 206,063 +1.87(+3.68%)
Jun 17, 2019 51.56 51.83 50.79 50.84 279,228 -0.56(-1.09%)
Jun 14, 2019 51.51 51.63 50.12 51.40 293,300 -0.90(-1.72%)
Jun 13, 2019 52.86 53.31 51.88 52.30 298,784 -0.09(-0.17%)
Jun 12, 2019 54.54 54.54 52.34 52.39 181,670 -2.75(-4.99%)
Jun 11, 2019 56.97 57.04 55.05 55.14 372,300 -0.98(-1.75%)
Jun 10, 2019 54.33 56.36 54.26 56.12 272,484 +2.24(+4.16%)
Jun 07, 2019 53.53 54.12 53.05 53.88 170,800 +0.57(+1.07%)
Jun 06, 2019 52.33 53.59 51.51 53.31 287,539 +1.10(+2.11%)
Jun 05, 2019 52.19 52.76 51.03 52.21 176,127 +0.34(+0.66%)
Jun 04, 2019 50.39 51.90 50.28 51.87 217,203 +1.76(+3.51%)
Jun 03, 2019 50.13 50.78 49.80 50.11 404,592 -0.06(-0.12%)
May 31, 2019 50.11 50.56 49.60 50.17 365,400 -0.74(-1.45%)
May 30, 2019 50.85 51.58 50.76 50.91 232,855 +0.35(+0.69%)
May 29, 2019 49.90 51.15 49.90 50.56 432,125 +0.05(+0.10%)
May 28, 2019 50.48 50.86 49.90 50.51 339,642 +0.13(+0.26%)
May 24, 2019 50.82 51.10 50.17 50.38 361,600 +0.07(+0.14%)
May 23, 2019 49.97 50.52 49.34 50.31 462,886 -0.62(-1.22%)
May 22, 2019 51.00 51.33 49.69 50.93 242,479 -0.80(-1.55%)
May 21, 2019 51.20 51.84 50.79 51.73 290,505 +1.40(+2.78%)
May 20, 2019 50.84 51.34 49.70 50.33 508,982 -1.57(-3.03%)
May 17, 2019 52.91 53.20 51.67 51.90 449,000 -1.42(-2.66%)
May 16, 2019 53.51 54.09 52.78 53.32 469,939 -0.52(-0.97%)
May 15, 2019 51.75 54.32 50.79 53.84 769,229 +5.31(+10.94%)
May 14, 2019 47.64 48.75 47.53 48.53 329,492 +1.26(+2.67%)
May 13, 2019 49.46 49.86 47.20 47.27 568,577 -3.67(-7.20%)
May 10, 2019 50.82 51.63 50.37 50.94 263,000 -0.42(-0.82%)
May 09, 2019 50.97 51.64 50.19 51.36 379,562 -0.47(-0.91%)
May 08, 2019 51.11 52.28 51.10 51.83 392,753 +0.38(+0.74%)
May 07, 2019 55.25 55.65 50.67 51.45 1,004,898 -2.55(-4.72%)
May 06, 2019 57.27 57.83 56.36 54.00 584,113 -4.93(-8.37%)
May 03, 2019 57.50 58.99 57.21 58.93 289,100 +1.57(+2.74%)
May 02, 2019 57.10 58.80 57.07 57.36 233,190 +0.24(+0.42%)
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.