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
UNCHANGED
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 (%)
Oct 31, 2003
23.04
23.23
22.48
22.62
235,211
-0.30(-1.30%)
Oct 30, 2003
22.20
24.25
22.55
22.92
569,545
+0.71(+3.21%)
Oct 29, 2003
21.89
22.60
21.69
22.20
282,297
+0.16(+0.72%)
Oct 28, 2003
20.02
22.04
20.02
22.04
557,210
+2.10(+10.54%)
Oct 27, 2003
19.41
20.07
19.41
19.94
309,029
+0.63(+3.29%)
Oct 24, 2003
19.18
19.52
18.98
19.31
142,054
+0.03(+0.15%)
Oct 23, 2003
19.64
19.92
18.91
19.28
301,462
-0.80(-4.00%)
Oct 22, 2003
21.10
21.11
20.08
20.08
241,735
-1.13(-5.33%)
Oct 21, 2003
21.04
21.59
20.79
21.21
347,084
-0.04(-0.19%)
Oct 20, 2003
21.07
21.52
20.39
21.25
276,517
-0.10(-0.47%)
Oct 17, 2003
20.95
21.81
20.81
21.35
573,869
-0.97(-4.35%)
Oct 16, 2003
22.32
22.38
21.84
22.32
225,383
+0.00(+0.00%)
Oct 15, 2003
22.33
22.93
22.15
22.32
768,989
+0.64(+2.97%)
Oct 14, 2003
22.02
22.04
21.25
21.68
360,261
-0.39(-1.75%)
Oct 13, 2003
21.53
22.39
21.53
22.06
201,212
+0.66(+3.10%)
Oct 10, 2003
21.81
21.86
21.14
21.40
141,287
-0.44(-2.00%)
Oct 09, 2003
21.89
22.44
21.37
21.84
222,220
+0.47(+2.18%)
Oct 08, 2003
22.10
22.10
21.15
21.37
202,741
-0.69(-3.14%)
Oct 07, 2003
21.04
22.08
21.04
22.06
267,511
+0.74(+3.49%)
Oct 06, 2003
21.25
21.46
20.97
21.32
298,472
+0.20(+0.94%)
Oct 03, 2003
19.73
21.89
19.71
21.12
1,100,595
+1.98(+10.36%)
Oct 02, 2003
18.83
19.50
18.73
19.14
254,634
+0.38(+2.01%)
Oct 01, 2003
18.84
19.18
18.50
18.76
814,974
+0.06(+0.32%)
Sep 30, 2003
19.99
20.19
18.70
18.70
496,669
-1.51(-7.45%)
Sep 29, 2003
19.11
20.36
19.11
20.21
779,589
+1.27(+6.70%)
Sep 26, 2003
19.56
19.67
18.88
18.94
450,463
-0.68(-3.48%)
Sep 25, 2003
20.28
20.64
19.56
19.63
537,815
-0.70(-3.46%)
Sep 24, 2003
21.99
21.99
20.33
20.33
470,617
-1.67(-7.57%)
Sep 23, 2003
21.36
22.00
21.36
21.99
294,973
+0.63(+2.97%)
Sep 22, 2003
21.78
21.96
21.07
21.36
387,858
-0.80(-3.62%)
Sep 19, 2003
22.60
22.60
21.94
22.16
239,183
-0.29(-1.28%)
Sep 18, 2003
22.20
22.53
21.56
22.45
709,230
-0.20(-0.88%)
Sep 17, 2003
22.52
22.85
22.47
22.65
220,773
+0.10(+0.44%)
Sep 16, 2003
22.00
22.78
22.00
22.55
235,429
+0.63(+2.89%)
Sep 15, 2003
22.49
22.79
21.80
21.91
265,747
-0.43(-1.91%)
Sep 12, 2003
22.53
22.53
22.02
22.34
266,453
-0.29(-1.27%)
Sep 11, 2003
21.91
22.88
21.60
22.63
334,453
+0.72(+3.30%)
Sep 10, 2003
23.49
23.78
21.90
21.90
884,713
-1.87(-7.88%)
Sep 09, 2003
24.23
24.37
23.74
23.78
267,361
-0.47(-1.92%)
Sep 08, 2003
23.62
24.42
23.52
24.24
318,311
+0.44(+1.83%)
Sep 05, 2003
24.19
24.35
23.48
23.81
533,512
-0.51(-2.12%)
Sep 04, 2003
23.44
24.43
23.29
24.32
650,747
+0.89(+3.81%)
Sep 03, 2003
23.79
24.28
23.41
23.43
689,590
-0.36(-1.50%)
Sep 02, 2003
23.94
23.94
23.39
23.79
411,232
-0.06(-0.25%)
Aug 29, 2003
23.39
24.28
23.22
23.85
366,436
+0.21(+0.88%)
Aug 28, 2003
23.00
23.66
22.64
23.64
861,408
+0.62(+2.71%)
Aug 27, 2003
22.36
23.07
22.18
23.01
653,875
+0.78(+3.52%)
Aug 26, 2003
22.27
22.58
21.46
22.23
322,447
-0.11(-0.49%)
Aug 25, 2003
22.82
22.85
21.95
22.34
327,391
-0.54(-2.37%)
Aug 22, 2003
23.81
24.13
22.78
22.88
555,506
-0.65(-2.75%)
Aug 21, 2003
23.09
23.81
23.03
23.53
298,334
+0.75(+3.31%)
Aug 20, 2003
22.28
23.09
22.23
22.78
294,097
+0.32(+1.41%)
Aug 19, 2003
22.05
22.56
21.96
22.46
443,920
+0.21(+0.94%)
Aug 18, 2003
20.82
22.28
20.82
22.25
655,085
+1.42(+6.80%)
Aug 15, 2003
21.11
21.20
20.81
20.83
221,052
-0.24(-1.13%)
Aug 14, 2003
20.67
21.10
20.57
21.07
442,104
+0.37(+1.77%)
Aug 13, 2003
19.97
21.06
19.80
20.71
537,043
+0.78(+3.93%)
Aug 12, 2003
18.88
19.97
18.75
19.92
435,748
+1.02(+5.41%)
Aug 11, 2003
17.98
18.99
17.98
18.90
309,836
+0.84(+4.66%)
Aug 08, 2003
18.45
18.46
17.77
18.06
522,514
-0.24(-1.30%)
Aug 07, 2003
18.74
18.97
17.99
18.30
327,593
-0.49(-2.59%)
Aug 06, 2003
18.87
19.09
18.63
18.78
252,631
-0.25(-1.30%)
Aug 05, 2003
19.11
19.33
18.96
19.03
367,344
-0.17(-0.88%)
Aug 04, 2003
19.28
19.52
18.88
19.20
257,675
+0.01(+0.05%)
Aug 01, 2003
19.31
19.37
18.98
19.19
231,444
-0.16(-0.82%)
Jul 31, 2003
19.03
19.82
18.89
19.35
672,136
+0.76(+4.11%)
Jul 30, 2003
19.08
19.23
18.11
18.58
480,342
-0.88(-4.53%)
Jul 29, 2003
20.31
20.38
19.31
19.47
620,681
-0.78(-3.87%)
Jul 28, 2003
19.34
20.51
19.16
20.25
810,760
+0.72(+3.71%)
Jul 25, 2003
19.59
19.79
18.99
19.53
939,094
-0.04(-0.20%)
Jul 24, 2003
19.19
19.81
19.13
19.57
548,847
+0.50(+2.60%)
Jul 23, 2003
18.24
19.07
18.02
19.07
532,604
+0.81(+4.45%)
Jul 22, 2003
16.75
18.29
16.67
18.26
870,185
+1.67(+10.04%)
Jul 21, 2003
17.25
17.25
16.24
16.59
359,474
-0.55(-3.18%)
Jul 18, 2003
17.29
17.44
16.11
17.14
563,981
-0.19(-1.09%)
Jul 17, 2003
18.55
18.59
17.02
17.33
579,114
-1.52(-8.04%)
Jul 16, 2003
19.02
19.09
18.35
18.84
293,593
-0.00(-0.01%)
Jul 15, 2003
18.24
19.07
18.22
18.84
694,937
+0.64(+3.54%)
Jul 14, 2003
17.93
18.31
17.61
18.20
382,276
+0.80(+4.62%)
Jul 11, 2003
17.36
17.80
17.25
17.39
210,660
+0.05(+0.29%)
Jul 10, 2003
17.20
17.83
17.08
17.35
286,833
-0.24(-1.35%)
Jul 09, 2003
17.02
17.76
16.90
17.58
598,788
+0.64(+3.80%)
Jul 08, 2003
15.66
17.11
15.66
16.94
447,149
+1.18(+7.48%)
Jul 07, 2003
14.88
15.84
14.75
15.76
480,947
+1.19(+8.16%)
Jul 03, 2003
15.05
15.12
14.57
14.57
283,604
-0.64(-4.23%)
Jul 02, 2003
14.11
15.24
14.11
15.21
661,542
+1.09(+7.72%)
Jul 01, 2003
14.12
14.23
13.44
14.12
376,828
-0.05(-0.35%)
Jun 30, 2003
14.42
14.64
14.08
14.17
128,535
-0.24(-1.65%)
Jun 27, 2003
14.14
14.72
14.14
14.41
199,058
+0.15(+1.04%)
Jun 26, 2003
13.69
14.62
13.64
14.26
334,756
+0.62(+4.58%)
Jun 25, 2003
13.54
13.98
13.54
13.64
303,480
+0.09(+0.66%)
Jun 24, 2003
13.80
13.88
13.32
13.55
181,603
-0.25(-1.80%)
Jun 23, 2003
14.37
14.37
13.73
13.80
129,342
-0.54(-3.73%)
Jun 20, 2003
15.04
15.14
14.12
14.33
337,480
-0.59(-3.98%)
Jun 19, 2003
15.33
15.86
14.93
14.93
324,768
-0.45(-2.90%)
Jun 18, 2003
14.94
15.49
14.64
15.37
353,623
+0.55(+3.75%)
Jun 17, 2003
13.96
14.94
13.77
14.82
363,006
+0.92(+6.63%)
Jun 16, 2003
13.36
14.02
13.29
13.90
166,066
+0.55(+4.08%)
Jun 13, 2003
14.24
14.26
13.28
13.35
291,373
-0.92(-6.46%)
Jun 12, 2003
14.14
14.40
13.85
14.27
162,535
+0.04(+0.29%)
Jun 11, 2003
14.25
14.27
13.74
14.23
210,963
-0.12(-0.84%)
Jun 10, 2003
14.58
14.73
13.52
14.35
387,825
-0.30(-2.03%)
Jun 09, 2003
15.28
15.36
14.47
14.65
267,159
-0.81(-5.26%)
Jun 06, 2003
16.11
16.68
15.45
15.46
687,370
-0.51(-3.17%)
Jun 05, 2003
13.55
16.01
13.55
15.97
694,635
+1.07(+7.19%)
Jun 04, 2003
13.88
14.92
13.70
14.90
375,415
+1.06(+7.67%)
Jun 03, 2003
13.74
13.86
13.28
13.84
282,595
+0.05(+0.36%)
Jun 02, 2003
13.68
14.60
13.36
13.79
790,481
+0.47(+3.50%)
May 30, 2003
11.94
13.46
11.86
13.32
678,996
+1.38(+11.54%)
May 29, 2003
11.36
11.97
11.36
11.94
276,643
+0.56(+4.97%)
May 28, 2003
11.20
11.68
11.18
11.38
276,643
+0.19(+1.68%)
May 27, 2003
9.614
11.20
9.614
11.19
334,050
+1.50(+15.44%)
May 23, 2003
9.773
9.882
9.614
9.694
80,309
-0.17(-1.70%)
May 22, 2003
9.862
9.961
9.684
9.861
123,188
+0.18(+1.83%)
May 21, 2003
9.713
9.803
9.575
9.684
176,357
-0.02(-0.20%)
May 20, 2003
9.555
9.912
9.555
9.704
149,924
+0.17(+1.77%)
May 19, 2003
10.18
10.19
9.535
9.535
204,506
-0.67(-6.60%)
May 16, 2003
10.28
10.55
10.12
10.21
444,324
-0.34(-3.20%)
May 15, 2003
10.66
10.96
10.14
10.55
422,733
-0.22(-2.02%)
May 14, 2003
10.82
11.07
10.54
10.76
203,396
-0.10(-0.92%)
May 13, 2003
10.88
10.98
10.61
10.86
167,277
-0.04(-0.36%)
May 12, 2003
10.74
11.12
10.66
10.90
429,392
+0.17(+1.57%)
May 09, 2003
10.36
10.84
10.35
10.73
167,983
+0.43(+4.13%)
May 08, 2003
10.57
10.57
10.29
10.31
229,930
-0.27(-2.53%)
May 07, 2003
10.64
10.94
10.56
10.58
216,512
-0.16(-1.48%)
May 06, 2003
10.44
10.90
10.36
10.73
206,221
+0.26(+2.46%)
May 05, 2003
10.61
10.81
10.39
10.48
184,630
-0.13(-1.22%)
May 02, 2003
9.713
10.72
9.624
10.61
565,393
+1.04(+10.88%)
Apr 30, 2003
9.367
9.575
9.039
9.565
320,530
+0.30(+3.21%)
Apr 29, 2003
8.940
9.456
8.940
9.267
171,111
+0.31(+3.43%)
Apr 28, 2003
9.000
9.119
8.643
8.960
149,117
+0.10(+1.12%)
Apr 25, 2003
9.248
9.248
8.851
8.861
277,551
-0.44(-4.69%)
Apr 24, 2003
9.297
9.476
9.109
9.297
247,788
-0.06(-0.64%)
Apr 23, 2003
8.940
9.545
8.901
9.357
399,125
+0.48(+5.36%)
Apr 22, 2003
8.524
9.069
8.207
8.881
403,866
+0.36(+4.19%)
Apr 21, 2003
8.306
8.613
8.306
8.524
273,313
+0.32(+3.86%)
Apr 17, 2003
7.543
8.316
7.543
8.207
277,349
+0.66(+8.80%)
Apr 16, 2003
7.434
7.870
7.424
7.543
320,127
+0.17(+2.28%)
Apr 15, 2003
7.731
7.731
7.305
7.374
359,777
-0.26(-3.38%)
Apr 14, 2003
7.929
7.929
7.434
7.632
462,182
+0.01(+0.13%)
Apr 11, 2003
7.820
8.108
7.592
7.622
346,560
-0.49(-5.99%)
Apr 10, 2003
8.177
8.316
8.048
8.108
109,466
-0.08(-0.97%)
Apr 09, 2003
8.336
8.375
8.078
8.187
199,865
-0.13(-1.55%)
Apr 08, 2003
8.613
8.613
8.237
8.316
173,028
-0.30(-3.45%)
Apr 07, 2003
8.940
8.940
8.524
8.613
261,509
+0.09(+1.05%)
Apr 04, 2003
8.772
8.784
8.296
8.524
371,480
-0.27(-3.04%)
Apr 03, 2003
8.960
9.010
8.722
8.792
197,443
-0.11(-1.22%)
Apr 02, 2003
8.940
9.218
8.802
8.901
326,987
+0.12(+1.35%)
Apr 01, 2003
8.554
8.851
8.415
8.782
300,050
+0.27(+3.14%)
Mar 31, 2003
8.802
8.861
8.425
8.514
263,059
-0.46(-5.18%)
Mar 28, 2003
9.069
9.228
8.921
8.979
121,696
-0.09(-1.01%)
Mar 27, 2003
9.148
9.218
8.871
9.070
186,769
-0.10(-1.07%)
Mar 26, 2003
9.357
9.476
9.148
9.168
175,550
-0.19(-2.01%)
Mar 25, 2003
9.416
9.595
9.059
9.357
234,831
-0.06(-0.63%)
Mar 24, 2003
9.634
9.822
9.367
9.416
197,711
-0.66(-6.59%)
Mar 21, 2003
10.16
10.31
9.862
10.08
20,218,572
+0.30(+3.04%)
Mar 20, 2003
9.575
10.00
9.347
9.783
217,967
+0.16(+1.66%)
Mar 19, 2003
9.604
9.694
9.267
9.623
245,733
+0.02(+0.20%)
Mar 18, 2003
9.436
9.822
9.267
9.604
501,851
+0.70(+7.91%)
Mar 17, 2003
8.068
9.119
7.929
8.901
755,487
+0.83(+10.32%)
Mar 14, 2003
8.326
8.625
8.068
8.068
366,539
-0.31(-3.67%)
Mar 13, 2003
8.177
8.435
8.028
8.375
360,988
+0.41(+5.10%)
Mar 12, 2003
8.098
8.265
7.840
7.969
373,377
-0.16(-1.95%)
Mar 11, 2003
8.623
8.653
8.028
8.128
370,875
-0.24(-2.84%)
Mar 10, 2003
8.693
8.802
8.316
8.365
294,904
-0.36(-4.09%)
Mar 07, 2003
8.693
8.921
8.544
8.722
199,105
-0.18(-2.00%)
Mar 06, 2003
9.059
9.119
8.732
8.901
332,637
-0.21(-2.26%)
Mar 05, 2003
9.317
9.367
8.960
9.107
258,382
-0.25(-2.67%)
Mar 04, 2003
9.882
9.941
9.277
9.357
207,936
-0.55(-5.51%)
Mar 03, 2003
10.43
10.48
9.773
9.902
274,221
-0.27(-2.63%)
Feb 28, 2003
10.06
10.23
9.872
10.17
160,921
+0.16(+1.58%)
Feb 27, 2003
9.624
10.05
9.525
10.01
257,373
+0.49(+5.10%)
Feb 26, 2003
10.06
10.06
9.525
9.525
324,465
-0.27(-2.73%)
Feb 25, 2003
9.505
9.971
9.148
9.793
503,648
+0.28(+2.92%)
Feb 24, 2003
9.931
10.03
9.485
9.515
149,823
-0.34(-3.42%)
Feb 21, 2003
10.05
10.05
9.555
9.852
272,405
-0.18(-1.78%)
Feb 20, 2003
9.912
10.15
9.733
10.03
549,251
+0.02(+0.20%)
Feb 19, 2003
10.58
10.66
9.991
10.01
367,243
-0.18(-1.75%)
Feb 18, 2003
10.06
10.80
10.06
10.19
713,804
+0.52(+5.33%)
Feb 14, 2003
9.208
9.961
9.079
9.674
704,925
+0.59(+6.55%)
Feb 13, 2003
9.188
9.188
8.891
9.079
512,223
+0.04(+0.44%)
Feb 12, 2003
9.158
9.476
9.030
9.039
370,673
-0.15(-1.62%)
Feb 11, 2003
9.446
9.595
9.158
9.188
389,136
-0.21(-2.22%)
Feb 10, 2003
9.277
9.743
9.129
9.396
393,676
+0.00(+0.00%)
Feb 07, 2003
9.773
9.912
9.277
9.396
249,301
-0.22(-2.27%)
Feb 06, 2003
9.525
9.892
9.426
9.614
227,408
+0.01(+0.10%)
Feb 05, 2003
9.466
10.41
9.307
9.604
634,302
-0.01(-0.10%)
Feb 04, 2003
9.813
9.912
9.367
9.614
448,864
-0.32(-3.19%)
Feb 03, 2003
10.27
10.61
9.931
9.931
571,245
-0.57(-5.47%)
Jan 31, 2003
10.67
10.67
9.317
10.51
1,393,709
-0.89(-7.83%)
Jan 30, 2003
12.33
12.61
11.35
11.40
338,340
-0.93(-7.56%)
Jan 29, 2003
12.00
12.59
11.65
12.33
294,198
+0.29(+2.39%)
Jan 28, 2003
12.02
12.22
11.66
12.04
369,967
+0.06(+0.50%)
Jan 27, 2003
12.14
12.49
11.77
11.98
567,915
-0.65(-5.18%)
Jan 24, 2003
13.08
13.24
12.56
12.64
342,525
-0.75(-5.63%)
Jan 23, 2003
13.58
13.97
12.94
13.39
514,241
+0.16(+1.20%)
Jan 22, 2003
13.42
13.53
13.09
13.23
648,729
-0.25(-1.84%)
Jan 21, 2003
14.42
14.56
13.42
13.48
653,875
-0.79(-5.56%)
Jan 17, 2003
15.10
15.10
14.11
14.27
482,461
-0.91(-6.01%)
Jan 16, 2003
15.63
15.79
15.13
15.18
499,209
-0.32(-2.05%)
Jan 15, 2003
16.70
16.78
15.32
15.50
852,731
-1.44(-8.48%)
Jan 14, 2003
16.36
17.20
16.29
16.94
1,227,945
+0.58(+3.58%)
Jan 13, 2003
16.69
17.27
16.28
16.35
712,896
-0.29(-1.73%)
Jan 10, 2003
15.87
16.69
15.81
16.64
270,690
+0.54(+3.32%)
Jan 09, 2003
16.08
16.65
15.97
16.11
423,036
+0.20(+1.25%)
Jan 08, 2003
15.76
16.06
15.62
15.91
507,583
+0.05(+0.31%)
Jan 07, 2003
15.62
16.45
15.46
15.86
742,356
+0.40(+2.56%)
Jan 06, 2003
14.68
15.81
14.50
15.46
382,175
+1.13(+7.88%)
Jan 03, 2003
13.95
14.51
13.74
14.33
353,623
+0.35(+2.48%)
Jan 02, 2003
12.81
14.06
12.48
13.99
443,113
+1.38(+10.93%)
Dec 31, 2002
12.90
13.22
12.48
12.61
464,603
-0.30(-2.30%)
Dec 30, 2002
13.09
13.38
12.59
12.90
246,880
-0.17(-1.29%)
Dec 27, 2002
13.07
13.38
12.99
13.07
211,165
-0.14(-1.05%)
Dec 26, 2002
13.08
13.65
13.07
13.21
234,168
+0.16(+1.21%)
Dec 24, 2002
13.42
13.48
13.01
13.05
131,158
-0.22(-1.64%)
Dec 23, 2002
12.59
13.45
12.49
13.27
232,352
+0.55(+4.28%)
Dec 20, 2002
12.59
13.08
12.49
12.73
401,445
-0.01(-0.08%)
Dec 19, 2002
12.79
13.18
12.28
12.74
472,775
-0.06(-0.47%)
Dec 18, 2002
13.68
13.68
12.66
12.80
462,383
-1.06(-7.65%)
Dec 17, 2002
14.27
14.75
13.68
13.86
178,678
-0.55(-3.79%)
Dec 16, 2002
13.69
14.43
13.50
14.40
302,572
+0.88(+6.53%)
Dec 13, 2002
14.59
14.59
13.44
13.52
392,365
-1.07(-7.34%)
Dec 12, 2002
14.49
14.84
14.39
14.59
213,283
+0.22(+1.52%)
Dec 11, 2002
14.17
14.87
13.83
14.37
315,587
-0.06(-0.41%)
Dec 10, 2002
13.44
14.47
13.39
14.43
488,211
+1.17(+8.82%)
Dec 09, 2002
14.49
14.57
13.13
13.26
411,030
-1.33(-9.10%)
Dec 06, 2002
14.06
15.01
14.02
14.59
356,952
+0.43(+3.00%)
Dec 05, 2002
15.51
15.86
14.08
14.16
676,474
-1.20(-7.80%)
Dec 04, 2002
16.25
16.30
14.96
15.36
416,478
-1.15(-6.96%)
Dec 03, 2002
17.74
17.79
16.31
16.51
856,565
-1.56(-8.61%)
Dec 02, 2002
18.10
19.33
17.91
18.07
673,347
+0.37(+2.07%)
Nov 29, 2002
18.15
18.40
17.70
17.70
184,529
-0.27(-1.49%)
Nov 27, 2002
16.89
18.04
16.77
17.97
207,129
+1.26(+7.53%)
Nov 26, 2002
17.35
17.75
16.52
16.71
567,814
-0.79(-4.53%)
Nov 25, 2002
16.85
18.13
16.78
17.50
750,427
+1.03(+6.26%)
Nov 22, 2002
16.26
16.86
15.24
16.47
732,065
+0.01(+0.07%)
Nov 21, 2002
13.63
16.49
13.59
16.46
831,342
+2.95(+21.86%)
Nov 20, 2002
12.45
13.60
12.44
13.51
343,635
+0.99(+7.92%)
Nov 19, 2002
12.54
12.92
12.39
12.52
412,543
-0.03(-0.24%)
Nov 18, 2002
13.08
13.22
12.47
12.55
319,320
-0.35(-2.69%)
Nov 15, 2002
12.69
13.00
12.35
12.90
315,183
+0.12(+0.93%)
Nov 14, 2002
12.32
12.88
12.29
12.78
360,685
+0.68(+5.66%)
Nov 13, 2002
11.95
12.34
11.46
12.09
346,157
+0.21(+1.75%)
Nov 12, 2002
11.79
12.09
11.60
11.88
678,694
+0.17(+1.44%)
Nov 11, 2002
12.83
12.83
11.72
11.72
768,386
-1.25(-9.63%)
Nov 08, 2002
12.58
13.24
12.43
12.96
275,331
-0.18(-1.36%)
Nov 07, 2002
13.87
13.98
12.74
13.14
486,194
-1.02(-7.21%)
Nov 06, 2002
13.18
14.26
13.06
14.16
424,246
+0.98(+7.44%)
Nov 05, 2002
13.47
13.47
12.61
13.18
486,294
-0.45(-3.27%)
Nov 04, 2002
12.91
14.39
12.89
13.63
739,531
+0.98(+7.76%)
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