Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advanced Energy
(NQ:
AEIS
)
97.25
-0.41 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
11.02
11.30
10.41
10.55
460,794
-0.49(-4.40%)
Jan 30, 2012
11.03
11.19
10.97
11.03
362,489
-0.13(-1.15%)
Jan 27, 2012
10.63
11.18
10.63
11.16
291,837
+0.23(+2.09%)
Jan 26, 2012
11.03
11.10
10.86
10.93
436,082
-0.01(-0.09%)
Jan 25, 2012
10.81
10.96
10.75
10.94
398,384
+0.09(+0.82%)
Jan 24, 2012
10.80
10.91
10.72
10.85
418,069
-0.02(-0.18%)
Jan 23, 2012
10.65
10.90
10.52
10.87
472,880
+0.25(+2.33%)
Jan 20, 2012
11.06
11.08
10.21
10.63
788,002
-0.47(-4.20%)
Jan 19, 2012
11.24
11.40
11.06
11.09
338,461
-0.11(-0.97%)
Jan 18, 2012
10.86
11.20
10.85
11.20
387,247
+0.29(+2.63%)
Jan 17, 2012
10.99
11.23
10.85
10.91
531,777
-0.15(-1.34%)
Jan 13, 2012
11.38
11.50
10.99
11.06
322,110
-0.50(-4.29%)
Jan 12, 2012
11.18
11.58
11.08
11.56
315,572
+0.35(+3.09%)
Jan 11, 2012
11.21
11.29
10.98
11.21
460,897
-0.02(-0.18%)
Jan 10, 2012
11.28
11.29
11.10
11.23
274,012
+0.11(+0.98%)
Jan 09, 2012
11.01
11.30
10.94
11.12
328,109
+0.19(+1.72%)
Jan 06, 2012
11.03
11.06
10.63
10.93
479,323
-0.14(-1.25%)
Jan 05, 2012
10.79
11.08
10.71
11.07
494,233
+0.17(+1.55%)
Jan 04, 2012
10.88
11.22
10.80
10.90
656,849
+0.27(+2.52%)
Dec 30, 2011
10.85
10.93
10.61
10.64
462,656
-0.22(-2.01%)
Dec 29, 2011
10.78
10.96
10.72
10.85
351,493
+0.08(+0.74%)
Dec 28, 2011
10.92
10.95
10.68
10.77
377,155
-0.14(-1.27%)
Dec 27, 2011
10.83
10.99
10.69
10.91
270,628
+0.02(+0.18%)
Dec 23, 2011
10.86
10.92
10.68
10.89
278,889
+0.01(+0.09%)
Dec 21, 2011
10.62
10.89
10.36
10.88
395,102
+0.21(+1.95%)
Dec 20, 2011
10.16
10.70
10.04
10.67
444,832
+0.75(+7.59%)
Dec 19, 2011
10.09
10.52
9.862
9.922
393,172
-0.11(-1.09%)
Dec 16, 2011
10.03
10.30
9.793
10.03
933,343
+0.09(+0.90%)
Dec 15, 2011
10.04
10.18
9.842
9.941
370,098
+0.03(+0.30%)
Dec 14, 2011
9.763
10.02
9.733
9.912
321,622
+0.05(+0.50%)
Dec 13, 2011
10.16
10.36
9.803
9.862
271,671
-0.17(-1.68%)
Dec 12, 2011
10.04
10.05
9.664
10.03
320,544
-0.18(-1.75%)
Dec 09, 2011
9.773
10.35
9.684
10.21
567,511
+0.49(+4.99%)
Dec 08, 2011
10.15
10.31
9.713
9.723
370,220
-0.51(-4.94%)
Dec 07, 2011
10.24
10.40
9.941
10.23
453,381
-0.03(-0.29%)
Dec 06, 2011
9.961
10.40
9.961
10.26
376,037
+0.33(+3.29%)
Dec 05, 2011
10.09
10.24
9.832
9.931
582,951
+0.02(+0.20%)
Dec 02, 2011
9.862
10.05
9.733
9.912
309,223
+0.21(+2.15%)
Dec 01, 2011
9.832
9.991
9.575
9.704
338,346
-0.19(-1.90%)
Nov 30, 2011
9.297
9.892
9.178
9.892
538,769
+0.91(+10.15%)
Nov 29, 2011
8.980
9.049
8.881
8.980
190,434
+0.02(+0.22%)
Nov 28, 2011
8.633
9.030
8.425
8.960
547,265
+0.65(+7.88%)
Nov 25, 2011
8.584
8.603
8.306
8.306
151,707
-0.22(-2.56%)
Nov 23, 2011
8.564
8.722
8.474
8.524
436,555
-0.15(-1.71%)
Nov 22, 2011
8.782
8.980
8.613
8.673
375,531
-0.10(-1.13%)
Nov 21, 2011
8.762
8.831
8.613
8.772
449,772
-0.09(-1.01%)
Nov 18, 2011
8.930
9.000
8.821
8.861
306,109
-0.08(-0.89%)
Nov 17, 2011
9.119
9.168
8.722
8.940
430,210
-0.22(-2.38%)
Nov 16, 2011
9.059
9.555
8.990
9.158
358,848
-0.05(-0.54%)
Nov 15, 2011
8.921
9.327
8.871
9.208
311,001
+0.25(+2.77%)
Nov 14, 2011
9.446
9.485
8.831
8.960
394,114
-0.51(-5.34%)
Nov 11, 2011
9.079
9.515
9.049
9.466
291,495
+0.53(+5.88%)
Nov 10, 2011
8.911
9.059
8.663
8.940
274,467
+0.22(+2.50%)
Nov 09, 2011
8.980
9.119
8.712
8.722
392,680
-0.56(-6.08%)
Nov 08, 2011
8.990
9.327
8.831
9.287
403,155
+0.38(+4.23%)
Nov 07, 2011
9.069
9.069
8.642
8.911
304,407
-0.23(-2.49%)
Nov 04, 2011
8.722
9.238
8.702
9.139
446,285
+0.29(+3.25%)
Nov 03, 2011
8.663
8.960
8.346
8.851
782,910
-0.08(-0.89%)
Nov 02, 2011
8.474
9.307
8.435
8.930
456,671
+0.03(+0.33%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit