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, 2009 14.82 15.08 15.08 15.08 353,400 +0.26(+1.75%)
Dec 30, 2009 14.59 15.00 14.52 14.82 243,431 +0.20(+1.37%)
Dec 29, 2009 14.47 14.66 14.45 14.62 161,508 +0.16(+1.11%)
Dec 28, 2009 14.77 14.77 14.26 14.46 296,874 -0.28(-1.90%)
Dec 24, 2009 14.95 14.96 14.61 14.74 124,142 -0.14(-0.94%)
Dec 23, 2009 14.75 15.03 14.56 14.88 605,739 +0.26(+1.78%)
Dec 22, 2009 14.21 15.01 14.14 14.62 1,152,548 +0.57(+4.06%)
Dec 21, 2009 13.49 14.26 13.44 14.05 859,041 +0.62(+4.62%)
Dec 18, 2009 12.60 13.44 12.50 13.43 1,094,119 +0.97(+7.78%)
Dec 17, 2009 12.29 12.61 12.23 12.46 941,108 +0.14(+1.14%)
Dec 16, 2009 12.23 12.51 12.21 12.32 334,764 +0.25(+2.07%)
Dec 15, 2009 12.24 12.30 12.00 12.07 687,314 -0.23(-1.87%)
Dec 14, 2009 12.34 12.71 12.21 12.30 567,528 -0.33(-2.61%)
Dec 11, 2009 12.45 12.65 12.21 12.63 329,060 +0.23(+1.85%)
Dec 10, 2009 12.56 12.68 12.26 12.40 287,771 -0.13(-1.04%)
Dec 09, 2009 12.64 12.64 12.35 12.53 350,222 -0.12(-0.95%)
Dec 08, 2009 12.60 12.66 12.30 12.65 641,521 -0.10(-0.78%)
Dec 07, 2009 12.30 12.79 12.25 12.75 529,982 +0.41(+3.32%)
Dec 04, 2009 12.06 12.43 11.96 12.34 360,575 +0.37(+3.09%)
Dec 03, 2009 11.54 12.05 11.37 11.97 424,168 +0.42(+3.64%)
Dec 02, 2009 11.14 11.77 11.11 11.55 231,389 +0.40(+3.59%)
Dec 01, 2009 11.01 11.25 10.80 11.15 381,670 +0.22(+2.01%)
Nov 30, 2009 11.22 11.24 10.72 10.93 258,219 -0.34(-3.02%)
Nov 27, 2009 11.22 11.51 11.18 11.27 75,232 -0.33(-2.84%)
Nov 25, 2009 11.75 11.79 11.51 11.60 72,155 -0.12(-1.02%)
Nov 24, 2009 11.77 11.94 11.50 11.72 89,537 -0.05(-0.42%)
Nov 23, 2009 11.68 12.01 11.66 11.77 204,577 +0.30(+2.62%)
Nov 20, 2009 11.65 11.86 11.39 11.47 176,359 -0.30(-2.55%)
Nov 19, 2009 12.20 12.20 11.48 11.77 179,076 -0.58(-4.70%)
Nov 18, 2009 12.45 12.52 12.07 12.35 137,264 -0.13(-1.04%)
Nov 17, 2009 12.47 12.73 12.39 12.48 113,219 -0.12(-0.95%)
Nov 16, 2009 12.13 12.70 12.10 12.60 176,133 +0.55(+4.56%)
Nov 13, 2009 11.81 12.09 11.66 12.05 102,772 +0.15(+1.26%)
Nov 12, 2009 12.36 12.53 11.84 11.90 138,640 -0.45(-3.64%)
Nov 11, 2009 12.29 12.57 12.11 12.35 175,412 +0.22(+1.81%)
Nov 10, 2009 11.80 12.36 11.77 12.13 416,511 +0.29(+2.45%)
Nov 09, 2009 11.61 11.85 11.56 11.84 600,868 +0.34(+2.96%)
Nov 06, 2009 11.30 11.61 11.27 11.50 433,831 +0.02(+0.17%)
Nov 05, 2009 11.29 11.66 11.23 11.48 285,064 +0.39(+3.52%)
Nov 04, 2009 11.45 11.51 11.03 11.09 306,758 -0.26(-2.29%)
Nov 03, 2009 11.92 12.15 11.27 11.35 745,693 -0.64(-5.34%)
Nov 02, 2009 12.29 12.40 11.89 11.99 190,943 -0.22(-1.80%)
Oct 30, 2009 12.31 12.47 12.15 12.21 349,693 -0.20(-1.61%)
Oct 29, 2009 12.42 12.73 12.25 12.41 271,466 +0.24(+1.97%)
Oct 28, 2009 12.77 12.83 11.80 12.17 585,491 -0.60(-4.70%)
Oct 27, 2009 12.98 13.16 12.52 12.77 349,654 -0.16(-1.24%)
Oct 26, 2009 13.27 13.61 12.73 12.93 344,609 -0.30(-2.27%)
Oct 23, 2009 13.53 13.85 13.17 13.23 333,744 -0.43(-3.15%)
Oct 22, 2009 13.55 13.83 13.24 13.66 254,475 +0.06(+0.44%)
Oct 21, 2009 13.55 14.15 13.36 13.60 511,531 -0.03(-0.22%)
Oct 20, 2009 13.52 14.00 13.43 13.63 255,068 -0.32(-2.29%)
Oct 19, 2009 13.94 14.05 13.59 13.95 317,076 +0.02(+0.14%)
Oct 16, 2009 14.12 14.32 13.66 13.93 267,598 -0.28(-1.97%)
Oct 15, 2009 14.42 14.42 13.91 14.21 273,588 -0.29(-2.00%)
Oct 14, 2009 14.33 14.53 14.05 14.50 539,516 +0.47(+3.35%)
Oct 13, 2009 14.04 14.33 13.77 14.03 186,717 +0.01(+0.07%)
Oct 12, 2009 14.19 14.29 13.90 14.02 167,073 -0.15(-1.06%)
Oct 09, 2009 14.00 14.18 13.86 14.17 313,310 +0.17(+1.21%)
Oct 08, 2009 14.02 14.18 13.88 14.00 190,641 +0.03(+0.21%)
Oct 07, 2009 13.89 14.03 13.80 13.97 299,287 +0.06(+0.43%)
Oct 06, 2009 13.54 14.00 13.52 13.91 370,973 +0.48(+3.57%)
Oct 05, 2009 13.16 13.45 12.92 13.43 687,108 +0.28(+2.13%)
Oct 02, 2009 13.73 13.88 13.13 13.15 355,049 -0.69(-4.99%)
Oct 01, 2009 14.12 14.54 13.76 13.84 380,370 -0.40(-2.81%)
Sep 30, 2009 14.26 14.33 13.94 14.24 382,616 +0.03(+0.21%)
Sep 29, 2009 14.40 14.58 14.20 14.21 496,741 -0.23(-1.59%)
Sep 28, 2009 14.17 14.44 14.05 14.44 493,694 +0.40(+2.85%)
Sep 25, 2009 13.97 14.15 13.82 14.04 458,727 -0.03(-0.21%)
Sep 24, 2009 14.23 14.32 13.90 14.07 554,109 -0.08(-0.57%)
Sep 23, 2009 14.14 14.29 14.05 14.15 250,741 +0.08(+0.57%)
Sep 22, 2009 13.60 14.25 13.60 14.07 425,347 +0.48(+3.53%)
Sep 21, 2009 13.01 13.62 13.01 13.59 498,018 +0.37(+2.80%)
Sep 18, 2009 12.64 13.28 12.64 13.22 329,172 +0.56(+4.42%)
Sep 17, 2009 12.80 12.86 12.20 12.66 224,044 -0.13(-1.02%)
Sep 16, 2009 12.60 13.00 12.56 12.79 175,223 +0.21(+1.67%)
Sep 15, 2009 12.25 12.71 12.16 12.58 188,869 +0.30(+2.44%)
Sep 14, 2009 11.74 12.32 11.70 12.28 287,278 +0.40(+3.37%)
Sep 11, 2009 12.05 12.26 11.68 11.88 227,209 -0.19(-1.57%)
Sep 10, 2009 11.84 12.08 11.62 12.07 112,413 +0.18(+1.51%)
Sep 09, 2009 11.45 12.00 11.44 11.89 124,442 +0.40(+3.48%)
Sep 08, 2009 11.58 11.75 11.28 11.49 264,443 -0.02(-0.17%)
Sep 04, 2009 10.49 11.54 10.49 11.51 318,373 +1.02(+9.72%)
Sep 03, 2009 10.40 10.51 10.30 10.49 99,512 +0.10(+0.96%)
Sep 02, 2009 10.41 10.49 10.15 10.39 178,204 -0.09(-0.86%)
Sep 01, 2009 10.38 10.82 10.25 10.48 174,053 +0.02(+0.19%)
Aug 31, 2009 10.78 10.78 10.22 10.46 322,730 -0.47(-4.30%)
Aug 28, 2009 11.01 11.16 10.68 10.93 141,501 +0.01(+0.09%)
Aug 27, 2009 11.13 11.13 10.61 10.92 46,594 -0.16(-1.44%)
Aug 26, 2009 11.03 11.29 10.99 11.08 104,238 +0.00(+0.00%)
Aug 25, 2009 10.87 11.20 10.86 11.08 157,715 +0.19(+1.74%)
Aug 24, 2009 10.61 10.94 10.52 10.89 283,590 +0.33(+3.13%)
Aug 21, 2009 10.72 10.99 10.34 10.56 327,772 +0.01(+0.09%)
Aug 20, 2009 10.65 10.91 10.33 10.55 242,334 -0.16(-1.49%)
Aug 19, 2009 10.20 10.71 10.14 10.71 186,293 +0.36(+3.48%)
Aug 18, 2009 10.13 10.40 10.00 10.35 296,828 +0.26(+2.58%)
Aug 17, 2009 10.24 10.46 9.850 10.09 320,983 -0.39(-3.72%)
Aug 14, 2009 10.66 10.89 10.31 10.48 208,985 -0.23(-2.15%)
Aug 13, 2009 10.79 10.88 10.30 10.71 152,074 +0.02(+0.19%)
Aug 12, 2009 10.46 10.99 10.44 10.69 337,981 +0.27(+2.59%)
Aug 11, 2009 10.56 10.84 10.31 10.42 267,265 -0.26(-2.43%)
Aug 10, 2009 10.81 10.90 10.40 10.68 345,187 -0.19(-1.75%)
Aug 07, 2009 11.09 11.26 10.76 10.87 229,269 -0.01(-0.09%)
Aug 06, 2009 11.39 11.44 10.78 10.88 250,477 -0.42(-3.72%)
Aug 05, 2009 11.71 11.98 11.20 11.30 254,185 -0.44(-3.75%)
Aug 04, 2009 11.74 11.85 11.55 11.74 215,802 -0.06(-0.51%)
Aug 03, 2009 12.11 12.11 11.55 11.80 406,538 -0.23(-1.91%)
Jul 31, 2009 11.97 12.36 11.84 12.03 447,142 +0.04(+0.33%)
Jul 30, 2009 12.09 12.64 11.66 11.99 566,151 +0.03(+0.25%)
Jul 29, 2009 12.03 12.13 11.84 11.96 234,554 -0.15(-1.24%)
Jul 28, 2009 11.61 12.13 11.34 12.11 436,272 +0.50(+4.31%)
Jul 27, 2009 11.40 11.65 11.13 11.61 628,654 +0.17(+1.49%)
Jul 24, 2009 11.77 11.77 10.72 11.44 454,404 -0.41(-3.46%)
Jul 23, 2009 11.74 12.00 11.61 11.85 344,880 +0.06(+0.51%)
Jul 22, 2009 11.20 11.94 11.08 11.79 564,787 +0.58(+5.17%)
Jul 21, 2009 11.28 11.47 10.78 11.21 201,527 -0.03(-0.27%)
Jul 20, 2009 11.43 11.46 11.11 11.24 279,543 -0.15(-1.32%)
Jul 17, 2009 11.54 11.54 11.13 11.39 279,444 -0.12(-1.04%)
Jul 16, 2009 11.22 11.60 11.15 11.51 157,017 +0.25(+2.22%)
Jul 15, 2009 10.99 11.31 10.96 11.26 500,097 +0.41(+3.78%)
Jul 14, 2009 10.31 10.87 10.31 10.85 366,582 +0.51(+4.93%)
Jul 13, 2009 10.02 10.39 9.820 10.34 382,927 +0.09(+0.88%)
Jul 10, 2009 10.10 10.29 9.990 10.25 246,240 +0.11(+1.08%)
Jul 09, 2009 10.08 10.29 9.830 10.14 568,232 +0.10(+1.00%)
Jul 08, 2009 10.07 10.12 9.810 10.04 392,749 -0.01(-0.10%)
Jul 07, 2009 9.500 10.19 9.500 10.05 410,070 +0.60(+6.35%)
Jul 06, 2009 9.290 9.780 9.290 9.450 271,205 +0.11(+1.18%)
Jul 02, 2009 9.560 9.720 9.150 9.340 252,019 -0.38(-3.91%)
Jul 01, 2009 8.990 9.750 8.970 9.720 276,540 +0.73(+8.12%)
Jun 30, 2009 8.990 9.300 8.940 8.990 203,133 -0.01(-0.11%)
Jun 29, 2009 8.990 9.250 8.730 9.000 144,151 +0.04(+0.45%)
Jun 26, 2009 8.890 9.080 8.810 8.960 728,614 +0.04(+0.45%)
Jun 25, 2009 8.680 8.920 8.600 8.920 220,093 +0.28(+3.24%)
Jun 24, 2009 8.740 8.980 8.580 8.640 219,933 +0.01(+0.12%)
Jun 23, 2009 8.600 8.910 8.560 8.630 232,205 +0.13(+1.53%)
Jun 22, 2009 9.020 9.090 8.480 8.500 251,022 -0.62(-6.80%)
Jun 19, 2009 9.490 9.520 8.890 9.120 318,750 -0.17(-1.83%)
Jun 18, 2009 9.470 9.680 9.110 9.290 158,521 -0.22(-2.31%)
Jun 17, 2009 9.490 9.670 9.250 9.510 97,882 -0.01(-0.11%)
Jun 16, 2009 9.940 9.950 9.470 9.520 233,114 -0.42(-4.23%)
Jun 15, 2009 10.00 10.00 9.680 9.940 222,984 -0.28(-2.74%)
Jun 12, 2009 10.12 10.26 10.00 10.22 87,959 +0.01(+0.10%)
Jun 11, 2009 10.32 10.61 10.21 10.21 965,698 -0.05(-0.49%)
Jun 10, 2009 10.12 10.32 9.740 10.26 289,640 +0.22(+2.19%)
Jun 09, 2009 10.02 10.27 10.02 10.04 82,830 +0.09(+0.90%)
Jun 08, 2009 9.910 10.37 9.730 9.950 156,867 -0.40(-3.86%)
Jun 05, 2009 10.35 10.55 10.11 10.35 185,318 +0.05(+0.49%)
Jun 04, 2009 10.05 10.35 9.750 10.30 256,775 +0.35(+3.52%)
Jun 03, 2009 10.03 10.29 9.670 9.950 282,695 -0.12(-1.19%)
Jun 02, 2009 10.14 10.39 9.890 10.07 272,771 -0.16(-1.56%)
Jun 01, 2009 9.570 10.27 9.520 10.23 235,389 +0.78(+8.25%)
May 29, 2009 9.300 9.453 9.180 9.450 300,218 +0.15(+1.61%)
May 28, 2009 9.250 9.420 9.110 9.300 408,988 +0.09(+0.98%)
May 27, 2009 9.210 9.380 9.120 9.210 463,332 -0.04(-0.43%)
May 26, 2009 8.590 9.410 8.250 9.250 625,255 +1.07(+13.08%)
May 22, 2009 8.230 8.330 8.050 8.180 142,890 -0.02(-0.24%)
May 21, 2009 8.250 8.500 7.870 8.200 177,258 -0.15(-1.80%)
May 20, 2009 8.570 8.980 8.310 8.350 353,486 -0.16(-1.88%)
May 19, 2009 8.270 8.680 8.200 8.510 288,602 +0.15(+1.79%)
May 18, 2009 8.310 8.640 8.130 8.360 280,459 +0.14(+1.70%)
May 15, 2009 8.210 8.310 7.980 8.220 259,377 +0.00(+0.00%)
May 14, 2009 7.890 8.330 7.870 8.220 224,292 +0.35(+4.45%)
May 13, 2009 8.120 8.360 7.810 7.870 193,586 -0.38(-4.61%)
May 12, 2009 8.420 8.500 8.070 8.250 288,767 -0.14(-1.67%)
May 11, 2009 8.520 8.660 8.290 8.390 298,800 -0.31(-3.56%)
May 08, 2009 8.760 8.840 8.370 8.700 305,838 +0.07(+0.81%)
May 07, 2009 9.060 9.150 8.410 8.630 308,486 -0.34(-3.79%)
May 06, 2009 8.710 9.090 8.450 8.970 351,551 +0.38(+4.42%)
May 05, 2009 8.990 8.990 8.430 8.590 240,455 -0.45(-4.98%)
May 04, 2009 8.270 9.040 8.080 9.040 1,164,476 +0.83(+10.11%)
May 01, 2009 8.430 8.450 8.090 8.210 258,554 -0.22(-2.61%)
Apr 30, 2009 8.370 8.620 7.850 8.430 472,736 +0.13(+1.57%)
Apr 29, 2009 8.140 8.360 8.070 8.300 203,025 +0.22(+2.72%)
Apr 28, 2009 7.950 8.230 7.870 8.080 158,095 +0.05(+0.62%)
Apr 27, 2009 7.790 8.390 7.730 8.030 370,975 +0.08(+1.01%)
Apr 24, 2009 8.520 8.520 7.480 7.950 508,290 -0.54(-6.36%)
Apr 23, 2009 9.410 9.490 8.390 8.490 269,656 -0.77(-8.32%)
Apr 22, 2009 8.730 9.520 8.600 9.260 208,705 +0.30(+3.35%)
Apr 21, 2009 8.460 9.020 8.460 8.960 231,271 +0.44(+5.16%)
Apr 20, 2009 8.980 9.020 8.480 8.520 175,174 -0.50(-5.54%)
Apr 17, 2009 8.650 9.110 8.520 9.020 197,120 +0.40(+4.64%)
Apr 16, 2009 8.240 8.710 8.240 8.620 158,598 +0.46(+5.64%)
Apr 15, 2009 8.190 8.250 7.950 8.160 154,163 -0.14(-1.69%)
Apr 14, 2009 8.430 8.640 8.110 8.300 147,738 -0.31(-3.60%)
Apr 13, 2009 8.690 8.820 8.370 8.610 123,664 -0.25(-2.82%)
Apr 09, 2009 8.300 8.900 8.170 8.860 172,601 +0.79(+9.79%)
Apr 08, 2009 7.770 8.070 7.620 8.070 137,896 +0.34(+4.40%)
Apr 07, 2009 8.260 8.270 7.720 7.730 185,320 -0.69(-8.19%)
Apr 06, 2009 8.600 8.860 8.240 8.420 202,172 -0.29(-3.33%)
Apr 03, 2009 8.590 8.740 8.270 8.710 145,662 +0.07(+0.81%)
Apr 02, 2009 8.160 8.780 8.070 8.640 244,450 +0.67(+8.41%)
Apr 01, 2009 7.350 7.980 7.340 7.970 183,753 +0.44(+5.84%)
Mar 31, 2009 7.480 7.940 7.360 7.530 215,553 +0.20(+2.73%)
Mar 30, 2009 7.370 7.610 7.030 7.330 239,352 -0.85(-10.39%)
Mar 26, 2009 7.350 8.300 7.350 8.180 314,580 +0.60(+7.92%)
Mar 25, 2009 7.400 7.770 7.180 7.580 172,100 +0.23(+3.13%)
Mar 24, 2009 7.760 7.850 7.300 7.350 188,760 -0.42(-5.41%)
Mar 23, 2009 7.260 7.770 6.670 7.770 231,641 +0.86(+12.45%)
Mar 20, 2009 7.220 7.540 6.835 6.910 300,361 -0.23(-3.22%)
Mar 19, 2009 7.330 7.460 7.110 7.140 314,044 -0.10(-1.38%)
Mar 18, 2009 6.700 7.380 6.590 7.240 257,048 +0.52(+7.74%)
Mar 17, 2009 6.180 6.720 6.160 6.720 219,296 +0.52(+8.39%)
Mar 16, 2009 6.530 6.580 6.120 6.200 193,276 -0.24(-3.73%)
Mar 13, 2009 6.570 6.660 6.110 6.440 210,922 -0.07(-1.08%)
Mar 12, 2009 5.810 6.600 5.730 6.510 398,390 +0.57(+9.60%)
Mar 11, 2009 5.790 6.150 5.690 5.940 196,718 +0.18(+3.13%)
Mar 10, 2009 5.620 5.960 5.510 5.760 268,583 +0.27(+4.92%)
Mar 09, 2009 5.580 5.800 5.410 5.490 233,602 -0.17(-3.00%)
Mar 06, 2009 5.660 5.800 5.360 5.660 303,236 +0.06(+1.07%)
Mar 05, 2009 5.840 6.000 5.580 5.600 325,701 -0.39(-6.51%)
Mar 04, 2009 5.670 6.060 5.590 5.990 366,703 +0.14(+2.39%)
Mar 02, 2009 6.600 6.830 5.810 5.850 374,755 -0.91(-13.46%)
Feb 27, 2009 6.550 6.880 6.410 6.760 245,437 +0.05(+0.75%)
Feb 26, 2009 6.540 7.030 6.540 6.710 315,710 +0.22(+3.39%)
Feb 25, 2009 6.610 6.690 6.430 6.490 397,290 -0.16(-2.41%)
Feb 24, 2009 6.940 7.370 6.250 6.650 798,180 -0.50(-6.99%)
Feb 23, 2009 7.690 7.910 7.040 7.150 394,850 -0.54(-7.02%)
Feb 20, 2009 7.570 7.890 7.540 7.690 429,836 +0.00(+0.00%)
Feb 19, 2009 7.920 8.010 7.640 7.690 353,407 -0.14(-1.79%)
Feb 18, 2009 7.980 8.170 7.630 7.830 305,179 -0.02(-0.25%)
Feb 17, 2009 8.350 8.740 7.810 7.850 459,947 -0.79(-9.14%)
Feb 13, 2009 8.490 8.770 8.480 8.640 339,922 +0.13(+1.53%)
Feb 12, 2009 8.270 8.760 8.270 8.510 271,433 +0.04(+0.47%)
Feb 11, 2009 8.580 8.780 8.250 8.470 205,870 -0.10(-1.17%)
Feb 10, 2009 8.980 9.200 8.500 8.570 247,936 -0.50(-5.51%)
Feb 09, 2009 8.980 9.110 8.850 9.070 177,576 +0.02(+0.22%)
Feb 06, 2009 8.750 9.070 8.640 9.050 251,488 +0.26(+2.96%)
Feb 05, 2009 8.510 9.120 8.210 8.790 367,815 -0.17(-1.90%)
Feb 04, 2009 8.860 9.290 8.860 8.960 211,675 +0.13(+1.47%)
Feb 03, 2009 9.080 9.080 8.710 8.830 188,553 -0.21(-2.32%)
Feb 02, 2009 8.850 9.140 8.730 9.040 207,314 +0.06(+0.67%)
Jan 30, 2009 9.270 9.460 8.930 8.980 205,439 -0.21(-2.29%)
Jan 29, 2009 9.600 9.600 9.120 9.190 221,410 -0.56(-5.74%)
Jan 28, 2009 9.380 9.830 9.360 9.750 227,787 +0.47(+5.06%)
Jan 27, 2009 8.740 9.350 8.740 9.280 227,900 +0.60(+6.91%)
Jan 26, 2009 8.540 9.100 8.480 8.680 174,900 +0.13(+1.52%)
Jan 23, 2009 8.170 8.740 8.170 8.550 227,378 +0.16(+1.91%)
Jan 22, 2009 8.430 8.550 8.052 8.390 216,470 -0.27(-3.12%)
Jan 21, 2009 8.340 8.730 8.150 8.660 219,822 +0.46(+5.61%)
Jan 20, 2009 9.010 9.030 8.150 8.200 274,603 -0.93(-10.19%)
Jan 16, 2009 9.020 9.160 8.720 9.130 594,424 +0.23(+2.58%)
Jan 15, 2009 8.710 8.910 8.170 8.900 308,241 +0.17(+1.95%)
Jan 14, 2009 8.830 9.090 8.550 8.730 372,659 -0.23(-2.57%)
Jan 13, 2009 9.010 9.300 8.830 8.960 201,917 -0.06(-0.67%)
Jan 12, 2009 9.470 9.470 8.920 9.020 237,234 -0.49(-5.15%)
Jan 09, 2009 10.08 10.20 9.470 9.510 216,864 -0.60(-5.93%)
Jan 08, 2009 10.18 10.19 9.640 10.11 199,149 -0.08(-0.79%)
Jan 07, 2009 10.23 10.60 9.850 10.19 446,650 -0.23(-2.21%)
Jan 06, 2009 10.06 10.46 9.940 10.42 467,531 +0.41(+4.10%)
Jan 05, 2009 9.840 10.54 9.800 10.01 444,831 +0.04(+0.40%)
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.