Advanced Energy (NQ: AEIS )

92.93 USD +4.06 (+4.57%)
Streaming Delayed Price Updated: 11:45 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.010 7.170 6.960 7.150 175,599 +0.20(+2.88%)
Jan 28, 2005 7.330 7.330 6.900 6.950 182,324 -0.28(-3.87%)
Jan 27, 2005 7.160 7.360 7.030 7.230 165,832 +0.10(+1.40%)
Jan 26, 2005 7.050 7.160 6.880 7.130 153,661 +0.16(+2.30%)
Jan 25, 2005 6.920 7.060 6.910 6.970 210,741 +0.09(+1.31%)
Jan 24, 2005 7.070 7.120 6.800 6.880 330,519 -0.26(-3.64%)
Jan 21, 2005 7.170 7.310 7.010 7.140 194,770 -0.03(-0.42%)
Jan 20, 2005 7.380 7.450 7.130 7.170 649,873 -0.17(-2.32%)
Jan 19, 2005 7.680 7.680 7.260 7.340 294,272 -0.33(-4.30%)
Jan 18, 2005 7.610 7.830 7.610 7.670 226,064 +0.01(+0.13%)
Jan 14, 2005 7.770 7.770 7.610 7.660 374,667 +0.03(+0.39%)
Jan 13, 2005 7.960 7.960 7.610 7.630 186,767 -0.21(-2.68%)
Jan 12, 2005 7.890 7.930 7.680 7.840 214,442 +0.08(+1.03%)
Jan 11, 2005 8.070 8.070 7.680 7.760 322,485 -0.28(-3.48%)
Jan 10, 2005 8.000 8.110 8.000 8.040 261,131 +0.02(+0.25%)
Jan 07, 2005 8.110 8.310 7.980 8.020 421,583 -0.07(-0.87%)
Jan 06, 2005 8.250 8.440 8.090 8.090 389,621 -0.11(-1.34%)
Jan 05, 2005 8.070 8.310 7.930 8.200 846,503 +0.15(+1.86%)
Jan 04, 2005 8.940 8.940 8.009 8.050 603,169 -0.83(-9.35%)
Jan 03, 2005 9.190 9.320 8.860 8.880 299,926 -0.25(-2.74%)
Dec 31, 2004 9.200 9.300 8.850 9.130 224,700 +0.00(+0.00%)
Dec 30, 2004 9.120 9.270 9.100 9.130 204,900 +0.01(+0.11%)
Dec 29, 2004 8.980 9.230 8.980 9.120 254,100 +0.07(+0.77%)
Dec 28, 2004 8.690 9.160 8.690 9.050 357,200 +0.41(+4.75%)
Dec 27, 2004 8.730 8.750 8.570 8.640 314,700 +0.04(+0.47%)
Dec 23, 2004 8.530 8.680 8.510 8.600 249,900 +0.02(+0.23%)
Dec 22, 2004 8.670 8.740 8.550 8.580 525,700 +0.00(+0.00%)
Dec 21, 2004 8.410 8.670 8.410 8.580 624,700 +0.10(+1.18%)
Dec 20, 2004 8.750 8.760 8.400 8.480 574,800 -0.16(-1.85%)
Dec 17, 2004 8.510 8.740 8.390 8.640 1,029,200 +0.12(+1.41%)
Dec 16, 2004 8.300 8.750 8.300 8.520 558,800 +0.19(+2.28%)
Dec 15, 2004 8.390 8.390 8.140 8.330 459,100 +0.10(+1.22%)
Dec 14, 2004 8.220 8.330 8.100 8.230 237,300 +0.03(+0.37%)
Dec 13, 2004 7.860 8.220 7.860 8.200 574,000 +0.21(+2.63%)
Dec 10, 2004 8.100 8.180 7.850 7.990 606,000 -0.07(-0.87%)
Dec 09, 2004 7.900 8.280 7.780 8.060 715,600 +0.14(+1.77%)
Dec 08, 2004 8.010 8.150 7.920 7.920 616,600 -0.12(-1.49%)
Dec 07, 2004 8.500 8.540 8.010 8.040 683,700 -0.46(-5.41%)
Dec 06, 2004 8.850 8.850 8.430 8.500 586,200 -0.17(-1.96%)
Dec 03, 2004 8.680 9.110 8.580 8.670 911,200 +0.15(+1.76%)
Dec 02, 2004 8.580 8.690 8.450 8.520 446,800 -0.10(-1.16%)
Dec 01, 2004 8.550 8.830 8.550 8.620 385,400 +0.07(+0.82%)
Nov 30, 2004 8.770 8.770 8.550 8.550 238,300 -0.19(-2.17%)
Nov 29, 2004 8.580 8.750 8.500 8.740 344,500 +0.14(+1.63%)
Nov 26, 2004 8.610 8.720 8.550 8.600 110,200 +0.00(+0.00%)
Nov 24, 2004 8.380 8.650 8.380 8.600 319,200 +0.15(+1.78%)
Nov 23, 2004 8.750 8.860 8.150 8.450 316,200 -0.28(-3.21%)
Nov 22, 2004 8.610 8.800 8.600 8.730 252,900 +0.21(+2.46%)
Nov 19, 2004 9.020 9.120 8.500 8.520 492,500 -0.77(-8.29%)
Nov 18, 2004 9.390 9.390 9.150 9.290 199,600 -0.12(-1.28%)
Nov 17, 2004 9.170 9.450 9.160 9.410 308,600 +0.26(+2.84%)
Nov 16, 2004 9.420 9.450 9.110 9.150 267,700 -0.23(-2.45%)
Nov 15, 2004 9.200 9.500 9.150 9.380 510,900 +0.12(+1.30%)
Nov 12, 2004 9.290 9.400 9.060 9.260 505,300 +0.01(+0.11%)
Nov 11, 2004 9.600 9.600 9.200 9.250 574,100 -0.20(-2.12%)
Nov 10, 2004 9.640 9.640 9.390 9.450 149,100 -0.22(-2.28%)
Nov 09, 2004 9.590 9.750 9.580 9.670 241,500 -0.07(-0.72%)
Nov 08, 2004 9.800 10.08 9.580 9.740 334,100 -0.15(-1.52%)
Nov 05, 2004 9.790 10.02 9.790 9.890 230,800 +0.06(+0.61%)
Nov 04, 2004 9.900 9.930 9.650 9.830 249,900 -0.07(-0.71%)
Nov 03, 2004 10.10 10.20 9.850 9.900 238,400 -0.07(-0.70%)
Nov 02, 2004 9.920 10.08 9.830 9.970 259,800 -0.04(-0.40%)
Nov 01, 2004 9.960 10.10 9.670 10.01 349,800 +0.15(+1.52%)
Oct 29, 2004 10.12 10.18 9.830 9.860 520,300 -0.20(-1.99%)
Oct 28, 2004 9.970 10.24 9.900 10.06 209,400 -0.06(-0.59%)
Oct 27, 2004 9.590 10.12 9.500 10.12 246,700 +0.55(+5.75%)
Oct 26, 2004 9.750 9.960 9.480 9.570 230,000 -0.29(-2.94%)
Oct 25, 2004 9.980 10.08 9.680 9.860 370,300 -0.01(-0.10%)
Oct 22, 2004 10.50 10.69 9.700 9.870 659,300 -1.10(-10.03%)
Oct 21, 2004 10.48 10.97 10.34 10.97 257,400 +0.62(+5.99%)
Oct 20, 2004 10.39 10.60 10.04 10.35 318,100 -0.02(-0.19%)
Oct 19, 2004 10.16 10.46 10.16 10.37 639,500 +0.39(+3.91%)
Oct 18, 2004 9.920 10.16 9.700 9.980 325,200 +0.19(+1.94%)
Oct 15, 2004 9.980 10.04 9.750 9.790 244,400 -0.07(-0.71%)
Oct 14, 2004 10.07 10.29 9.750 9.860 347,500 -0.28(-2.76%)
Oct 13, 2004 10.14 10.46 10.00 10.14 459,900 +0.23(+2.32%)
Oct 12, 2004 9.930 10.05 9.760 9.910 265,400 -0.16(-1.59%)
Oct 11, 2004 9.950 10.07 9.880 10.07 647,900 +0.09(+0.90%)
Oct 08, 2004 10.32 10.37 9.980 9.980 276,100 -0.49(-4.68%)
Oct 07, 2004 10.50 10.69 10.44 10.47 251,900 -0.11(-1.04%)
Oct 06, 2004 10.84 10.84 10.51 10.58 326,600 -0.14(-1.31%)
Oct 05, 2004 10.84 10.92 10.62 10.72 303,600 -0.06(-0.56%)
Oct 04, 2004 10.28 10.93 10.27 10.78 573,500 +0.59(+5.79%)
Oct 01, 2004 9.550 10.33 9.460 10.19 546,900 +0.90(+9.69%)
Sep 30, 2004 8.890 9.790 8.810 9.290 389,900 -0.16(-1.69%)
Sep 29, 2004 8.930 9.920 8.920 9.450 592,100 +0.19(+2.05%)
Sep 28, 2004 9.020 9.270 8.960 9.260 132,200 +0.12(+1.31%)
Sep 27, 2004 9.140 9.280 9.010 9.140 114,000 -0.08(-0.87%)
Sep 24, 2004 9.810 9.810 9.110 9.220 150,200 -0.40(-4.16%)
Sep 23, 2004 9.630 9.780 9.360 9.620 103,800 +0.17(+1.80%)
Sep 22, 2004 10.00 10.00 9.450 9.450 314,000 -0.82(-7.98%)
Sep 21, 2004 10.09 10.32 9.960 10.27 173,500 +0.36(+3.63%)
Sep 20, 2004 10.08 10.36 9.820 9.910 185,800 -0.15(-1.49%)
Sep 17, 2004 9.830 10.07 9.260 10.06 338,200 +0.12(+1.21%)
Sep 16, 2004 9.760 10.02 9.640 9.940 154,100 +0.12(+1.22%)
Sep 15, 2004 10.30 10.30 9.660 9.820 175,000 -0.48(-4.66%)
Sep 14, 2004 10.16 10.43 9.930 10.30 199,600 -0.06(-0.58%)
Sep 13, 2004 9.850 10.41 9.790 10.36 314,000 +0.58(+5.93%)
Sep 10, 2004 9.560 9.930 9.300 9.780 305,600 +0.31(+3.27%)
Sep 09, 2004 9.030 9.610 8.820 9.470 254,500 +0.53(+5.93%)
Sep 08, 2004 8.980 9.250 8.800 8.940 183,400 -0.03(-0.33%)
Sep 07, 2004 9.070 9.200 8.830 8.970 261,600 +0.03(+0.34%)
Sep 03, 2004 9.440 9.650 8.930 8.940 329,800 -0.79(-8.12%)
Sep 02, 2004 9.700 9.770 9.560 9.730 133,500 -0.07(-0.71%)
Sep 01, 2004 9.670 10.42 9.610 9.800 234,800 +0.04(+0.41%)
Aug 31, 2004 9.980 9.980 9.440 9.760 199,500 -0.11(-1.11%)
Aug 30, 2004 10.16 10.30 9.860 9.870 168,500 -0.37(-3.61%)
Aug 27, 2004 9.860 10.34 9.860 10.24 180,500 +0.27(+2.71%)
Aug 26, 2004 9.930 9.990 9.790 9.970 254,200 -0.02(-0.20%)
Aug 25, 2004 9.800 10.17 9.740 9.990 309,700 +0.14(+1.42%)
Aug 24, 2004 10.28 10.28 9.750 9.850 181,300 -0.23(-2.28%)
Aug 23, 2004 10.06 10.32 9.920 10.08 207,500 +0.21(+2.13%)
Aug 20, 2004 9.800 10.01 9.673 9.870 236,400 +0.10(+1.02%)
Aug 19, 2004 10.03 10.03 9.600 9.770 589,200 -0.26(-2.59%)
Aug 18, 2004 9.480 10.13 9.480 10.03 324,100 +0.27(+2.77%)
Aug 17, 2004 9.300 9.920 9.140 9.760 396,600 +0.65(+7.14%)
Aug 16, 2004 9.000 9.290 8.920 9.110 149,800 +0.17(+1.90%)
Aug 13, 2004 9.000 9.000 8.770 8.940 150,200 +0.07(+0.79%)
Aug 12, 2004 9.180 9.180 8.840 8.870 257,400 -0.29(-3.17%)
Aug 11, 2004 9.300 9.320 8.960 9.160 325,700 -0.39(-4.08%)
Aug 10, 2004 9.450 9.630 9.330 9.550 187,200 +0.15(+1.60%)
Aug 09, 2004 9.370 9.570 9.280 9.400 205,400 +0.13(+1.40%)
Aug 06, 2004 9.390 9.700 9.210 9.270 306,800 -0.38(-3.94%)
Aug 05, 2004 9.820 9.950 9.570 9.650 236,700 -0.25(-2.53%)
Aug 04, 2004 9.570 10.14 9.550 9.900 263,400 +0.31(+3.23%)
Aug 03, 2004 10.00 10.00 9.580 9.590 539,600 -0.28(-2.84%)
Aug 02, 2004 9.970 10.12 9.430 9.870 462,000 +0.01(+0.10%)
Jul 30, 2004 9.810 10.01 9.550 9.860 305,800 -0.02(-0.20%)
Jul 29, 2004 9.450 9.920 9.340 9.880 345,600 +0.63(+6.81%)
Jul 28, 2004 9.210 9.550 9.020 9.250 603,500 -0.10(-1.07%)
Jul 27, 2004 8.860 9.470 8.860 9.350 575,900 +0.40(+4.47%)
Jul 26, 2004 8.900 9.130 8.740 8.950 842,100 +0.17(+1.94%)
Jul 23, 2004 9.000 9.100 8.550 8.780 749,300 -0.18(-2.01%)
Jul 22, 2004 8.600 9.100 7.910 8.960 2,668,500 -2.15(-19.35%)
Jul 21, 2004 12.74 13.21 11.11 11.11 1,082,000 -1.69(-13.20%)
Jul 20, 2004 12.33 12.85 12.32 12.80 346,900 +0.39(+3.14%)
Jul 19, 2004 12.42 12.55 12.08 12.41 458,700 +0.08(+0.65%)
Jul 16, 2004 12.72 12.91 12.30 12.33 314,000 -0.35(-2.76%)
Jul 15, 2004 12.73 12.87 12.53 12.68 275,400 +0.26(+2.09%)
Jul 14, 2004 12.17 12.68 12.13 12.42 381,000 -0.22(-1.74%)
Jul 13, 2004 12.92 13.28 12.62 12.64 447,200 -0.36(-2.77%)
Jul 12, 2004 13.45 13.90 12.43 13.00 876,000 -0.99(-7.08%)
Jul 09, 2004 14.00 14.27 13.77 13.99 202,600 +0.21(+1.52%)
Jul 08, 2004 14.00 14.03 13.65 13.78 312,800 -0.18(-1.29%)
Jul 07, 2004 13.95 14.57 13.94 13.96 423,200 -0.08(-0.57%)
Jul 06, 2004 15.05 15.07 13.90 14.04 425,600 -1.08(-7.14%)
Jul 02, 2004 15.50 15.50 14.97 15.12 425,900 -0.20(-1.31%)
Jul 01, 2004 15.57 15.72 15.18 15.32 444,800 -0.40(-2.54%)
Jun 30, 2004 15.35 15.77 15.22 15.72 388,800 +0.42(+2.75%)
Jun 29, 2004 14.80 15.30 14.80 15.30 241,000 +0.41(+2.75%)
Jun 28, 2004 15.08 15.16 14.80 14.89 205,600 -0.09(-0.60%)
Jun 25, 2004 14.47 15.04 14.42 14.98 436,300 +0.47(+3.24%)
Jun 24, 2004 14.77 15.25 14.51 14.51 359,300 -0.15(-1.02%)
Jun 23, 2004 14.25 14.74 14.22 14.66 281,500 +0.37(+2.59%)
Jun 22, 2004 14.01 14.37 13.94 14.29 378,800 +0.29(+2.07%)
Jun 21, 2004 14.18 14.51 14.00 14.00 124,200 -0.17(-1.20%)
Jun 18, 2004 14.13 14.60 14.01 14.17 273,500 -0.15(-1.05%)
Jun 17, 2004 14.66 14.66 14.10 14.32 259,300 -0.32(-2.19%)
Jun 16, 2004 14.73 14.91 14.54 14.64 214,900 -0.17(-1.15%)
Jun 15, 2004 14.77 15.00 14.60 14.81 214,400 +0.14(+0.95%)
Jun 14, 2004 15.03 15.25 14.44 14.67 399,300 -0.62(-4.05%)
Jun 10, 2004 15.68 15.98 15.21 15.29 358,000 -0.37(-2.36%)
Jun 09, 2004 15.77 15.98 15.58 15.66 381,300 -0.16(-1.01%)
Jun 08, 2004 15.87 16.07 15.50 15.82 279,300 +0.11(+0.70%)
Jun 07, 2004 15.60 15.86 15.44 15.71 205,900 +0.47(+3.08%)
Jun 04, 2004 15.10 15.50 14.90 15.24 385,000 +0.73(+5.03%)
Jun 03, 2004 15.11 15.11 14.50 14.51 302,700 -0.44(-2.94%)
Jun 02, 2004 15.21 15.35 14.78 14.95 292,600 -0.43(-2.80%)
Jun 01, 2004 15.20 15.39 15.09 15.38 273,800 +0.08(+0.52%)
May 28, 2004 14.85 15.40 14.85 15.30 264,500 +0.40(+2.68%)
May 27, 2004 15.16 15.40 14.63 14.90 303,700 -0.27(-1.78%)
May 26, 2004 14.49 15.34 14.01 15.17 648,900 +0.79(+5.49%)
May 25, 2004 13.85 14.50 13.64 14.38 514,900 +0.46(+3.30%)
May 24, 2004 13.82 14.13 13.68 13.92 310,500 +0.23(+1.68%)
May 21, 2004 13.74 13.84 13.39 13.69 391,700 +0.15(+1.11%)
May 20, 2004 13.87 13.97 13.36 13.54 279,500 -0.27(-1.96%)
May 19, 2004 13.95 14.28 13.53 13.81 551,600 +0.28(+2.07%)
May 18, 2004 13.15 13.54 12.86 13.53 502,500 +0.66(+5.13%)
May 17, 2004 12.69 13.25 12.28 12.87 487,500 +0.04(+0.31%)
May 14, 2004 13.60 13.60 12.76 12.83 517,300 -0.50(-3.75%)
May 13, 2004 13.67 13.78 13.22 13.33 420,700 -0.25(-1.84%)
May 12, 2004 14.20 14.20 13.03 13.58 607,100 -0.63(-4.43%)
May 11, 2004 13.77 14.22 13.61 14.21 262,100 +0.65(+4.79%)
May 10, 2004 13.52 13.76 13.09 13.56 313,800 -0.22(-1.60%)
May 07, 2004 13.91 14.57 13.64 13.78 804,300 -0.28(-1.99%)
May 06, 2004 14.44 14.44 13.87 14.06 393,900 -0.34(-2.36%)
May 05, 2004 14.02 14.58 13.76 14.40 691,100 +0.33(+2.35%)
May 04, 2004 13.59 14.15 13.55 14.07 413,400 +0.54(+3.99%)
May 03, 2004 13.73 14.01 13.21 13.53 412,700 +0.29(+2.19%)
Apr 30, 2004 14.40 14.41 13.01 13.24 612,400 -0.42(-3.07%)
Apr 29, 2004 14.63 14.70 13.55 13.66 510,500 -1.03(-7.01%)
Apr 28, 2004 14.43 14.99 14.26 14.69 621,600 +0.33(+2.30%)
Apr 27, 2004 15.02 15.34 14.18 14.36 1,241,600 -0.59(-3.95%)
Apr 26, 2004 15.57 15.62 14.90 14.95 599,900 -0.60(-3.86%)
Apr 23, 2004 15.57 15.82 15.31 15.55 519,000 +0.03(+0.19%)
Apr 22, 2004 15.44 15.86 15.40 15.52 646,800 -0.14(-0.89%)
Apr 21, 2004 15.39 15.77 15.25 15.66 580,600 +0.43(+2.82%)
Apr 20, 2004 15.64 15.90 15.20 15.23 959,500 -0.31(-1.99%)
Apr 19, 2004 14.79 15.90 14.79 15.54 1,640,900 +0.47(+3.12%)
Apr 16, 2004 18.68 18.94 14.83 15.07 5,052,200 -5.74(-27.58%)
Apr 14, 2004 21.47 21.60 20.74 20.81 320,800 -0.74(-3.43%)
Apr 13, 2004 22.18 22.54 21.52 21.55 388,700 -0.55(-2.49%)
Apr 12, 2004 21.95 22.20 21.92 22.10 341,900 +0.17(+0.78%)
Apr 08, 2004 22.55 22.61 21.74 21.93 501,200 -0.30(-1.35%)
Apr 07, 2004 22.00 22.48 21.63 22.23 340,100 +0.13(+0.59%)
Apr 06, 2004 22.95 22.95 22.09 22.10 403,600 -0.97(-4.20%)
Apr 05, 2004 22.05 23.07 22.01 23.07 528,700 +0.73(+3.27%)
Apr 02, 2004 21.57 22.35 21.48 22.34 903,600 +1.74(+8.45%)
Apr 01, 2004 20.38 21.43 20.38 20.60 668,200 +0.21(+1.03%)
Mar 31, 2004 20.64 20.72 20.06 20.39 378,400 -0.11(-0.54%)
Mar 30, 2004 20.36 20.62 20.02 20.50 262,200 +0.19(+0.94%)
Mar 29, 2004 20.07 20.70 19.96 20.31 665,700 +0.60(+3.04%)
Mar 26, 2004 19.95 20.35 19.70 19.71 1,033,000 -0.17(-0.86%)
Mar 25, 2004 19.42 19.97 19.33 19.88 644,000 +0.69(+3.60%)
Mar 24, 2004 19.09 19.48 19.05 19.19 736,300 +0.06(+0.31%)
Mar 23, 2004 19.80 20.13 19.01 19.13 650,400 -0.49(-2.50%)
Mar 22, 2004 19.94 20.14 19.31 19.62 574,200 -0.54(-2.68%)
Mar 19, 2004 20.64 21.04 20.11 20.16 811,300 -0.29(-1.42%)
Mar 18, 2004 20.23 20.68 20.04 20.45 734,900 +0.11(+0.54%)
Mar 17, 2004 20.01 20.49 19.98 20.34 328,200 +0.50(+2.52%)
Mar 16, 2004 19.92 20.29 19.38 19.84 442,500 +0.25(+1.28%)
Mar 15, 2004 20.74 20.82 19.45 19.59 614,600 -1.24(-5.95%)
Mar 12, 2004 20.16 20.96 20.11 20.83 362,600 +0.96(+4.83%)
Mar 11, 2004 19.90 21.00 19.70 19.87 631,400 -0.26(-1.29%)
Mar 10, 2004 20.63 21.27 20.05 20.13 565,700 -0.53(-2.57%)
Mar 09, 2004 21.25 21.50 20.51 20.66 545,000 -0.63(-2.96%)
Mar 08, 2004 22.21 22.43 21.26 21.29 526,100 -0.79(-3.58%)
Mar 05, 2004 22.15 22.61 22.00 22.08 725,300 -0.41(-1.82%)
Mar 04, 2004 21.92 22.63 21.79 22.49 440,800 +0.72(+3.31%)
Mar 03, 2004 22.40 22.58 21.71 21.77 499,900 -0.85(-3.76%)
Mar 02, 2004 22.54 23.39 22.44 22.62 473,900 -0.05(-0.22%)
Mar 01, 2004 21.98 22.68 21.60 22.67 441,000 +0.92(+4.23%)
Feb 27, 2004 22.41 22.70 21.73 21.75 357,700 -0.71(-3.16%)
Feb 26, 2004 21.95 22.70 21.64 22.46 401,600 +0.50(+2.28%)
Feb 25, 2004 21.78 22.32 21.65 21.96 388,800 +0.34(+1.57%)
Feb 24, 2004 21.75 22.45 21.30 21.62 505,000 -0.34(-1.55%)
Feb 23, 2004 23.64 23.78 21.61 21.96 731,000 -1.32(-5.67%)
Feb 20, 2004 23.77 23.77 22.87 23.28 493,500 -0.19(-0.81%)
Feb 19, 2004 24.73 24.85 23.45 23.47 883,400 -0.45(-1.88%)
Feb 18, 2004 23.41 24.50 23.25 23.92 613,000 +0.48(+2.05%)
Feb 17, 2004 23.65 24.40 22.94 23.44 919,700 +1.08(+4.83%)
Feb 13, 2004 24.35 24.63 22.35 22.36 3,896,600 +0.78(+3.61%)
Feb 12, 2004 22.30 22.86 21.58 21.58 829,500 -0.72(-3.23%)
Feb 11, 2004 22.28 22.71 21.85 22.30 663,700 +0.10(+0.45%)
Feb 10, 2004 21.78 22.27 21.54 22.20 265,400 +0.63(+2.92%)
Feb 09, 2004 21.96 22.24 21.54 21.57 260,000 -0.48(-2.17%)
Feb 06, 2004 20.80 22.10 20.70 22.05 397,400 +1.35(+6.52%)
Feb 05, 2004 20.42 21.30 20.41 20.70 474,900 +0.14(+0.68%)
Feb 04, 2004 21.21 21.29 20.25 20.56 624,600 -0.91(-4.24%)
Feb 03, 2004 20.71 21.75 20.56 21.47 655,600 -0.21(-0.97%)
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.