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
)
92.74
+2.55 (+2.83%)
Streaming Delayed Price
Updated: 4:00 PM EST, Jan 31, 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 (%)
Mar 31, 2009
7.414
7.870
7.295
7.463
217,473
+0.20(+2.73%)
Mar 30, 2009
7.305
7.543
6.968
7.265
241,484
-0.84(-10.39%)
Mar 26, 2009
7.285
8.227
7.285
8.108
317,383
+0.59(+7.92%)
Mar 25, 2009
7.335
7.701
7.117
7.513
173,633
+0.23(+3.13%)
Mar 24, 2009
7.691
7.781
7.236
7.285
190,441
-0.42(-5.41%)
Mar 23, 2009
7.196
7.701
6.611
7.701
233,705
+0.85(+12.45%)
Mar 20, 2009
7.156
7.473
6.775
6.849
303,037
-0.23(-3.22%)
Mar 19, 2009
7.265
7.394
7.047
7.077
316,842
-0.10(-1.38%)
Mar 18, 2009
6.641
7.315
6.532
7.176
259,338
+0.52(+7.74%)
Mar 17, 2009
6.125
6.661
6.106
6.661
221,250
+0.52(+8.39%)
Mar 16, 2009
6.472
6.522
6.066
6.145
194,998
-0.24(-3.73%)
Mar 13, 2009
6.512
6.601
6.056
6.383
212,801
-0.07(-1.08%)
Mar 12, 2009
5.759
6.542
5.679
6.452
401,939
+0.56(+9.60%)
Mar 11, 2009
5.739
6.096
5.640
5.888
198,470
+0.18(+3.12%)
Mar 10, 2009
5.570
5.907
5.461
5.709
270,976
+0.27(+4.92%)
Mar 09, 2009
5.531
5.749
5.362
5.442
235,683
-0.17(-3.00%)
Mar 06, 2009
5.610
5.749
5.313
5.610
305,938
+0.06(+1.07%)
Mar 05, 2009
5.788
5.947
5.531
5.551
328,603
-0.39(-6.51%)
Mar 04, 2009
5.620
6.006
5.541
5.937
369,970
+0.14(+2.39%)
Mar 02, 2009
6.542
6.770
5.759
5.798
378,094
-0.90(-13.46%)
Feb 27, 2009
6.492
6.819
6.353
6.700
247,624
+0.05(+0.75%)
Feb 26, 2009
6.482
6.968
6.482
6.651
318,523
+0.22(+3.39%)
Feb 25, 2009
6.552
6.631
6.373
6.433
400,830
-0.16(-2.41%)
Feb 24, 2009
6.879
7.305
6.195
6.591
805,292
-0.50(-6.99%)
Feb 23, 2009
7.622
7.840
6.978
7.087
398,368
-0.54(-7.02%)
Feb 20, 2009
7.503
7.820
7.473
7.622
433,666
+0.00(+0.00%)
Feb 19, 2009
7.850
7.939
7.573
7.622
356,556
-0.14(-1.79%)
Feb 18, 2009
7.910
8.098
7.563
7.761
307,898
-0.02(-0.25%)
Feb 17, 2009
8.276
8.663
7.741
7.781
464,045
-0.78(-9.14%)
Feb 13, 2009
8.415
8.693
8.405
8.564
342,950
+0.13(+1.53%)
Feb 12, 2009
8.197
8.683
8.197
8.435
273,851
+0.04(+0.47%)
Feb 11, 2009
8.504
8.702
8.177
8.395
207,704
-0.10(-1.17%)
Feb 10, 2009
8.901
9.119
8.425
8.494
250,145
-0.50(-5.51%)
Feb 09, 2009
8.901
9.030
8.772
8.990
179,158
+0.02(+0.22%)
Feb 06, 2009
8.673
8.990
8.564
8.970
253,728
+0.26(+2.96%)
Feb 05, 2009
8.435
9.039
8.137
8.712
371,092
-0.17(-1.90%)
Feb 04, 2009
8.782
9.208
8.782
8.881
213,561
+0.13(+1.47%)
Feb 03, 2009
9.000
9.000
8.633
8.752
190,233
-0.21(-2.32%)
Feb 02, 2009
8.772
9.059
8.653
8.960
209,161
+0.06(+0.67%)
Jan 30, 2009
9.188
9.376
8.851
8.901
207,269
-0.21(-2.29%)
Jan 29, 2009
9.515
9.515
9.039
9.109
223,382
-0.56(-5.74%)
Jan 28, 2009
9.297
9.743
9.277
9.664
229,816
+0.47(+5.06%)
Jan 27, 2009
8.663
9.267
8.663
9.198
229,930
+0.59(+6.91%)
Jan 26, 2009
8.465
9.020
8.405
8.603
176,458
+0.13(+1.52%)
Jan 23, 2009
8.098
8.663
8.098
8.474
229,404
+0.16(+1.91%)
Jan 22, 2009
8.356
8.474
7.981
8.316
218,398
-0.27(-3.12%)
Jan 21, 2009
8.266
8.653
8.078
8.584
221,780
+0.46(+5.61%)
Jan 20, 2009
8.930
8.950
8.078
8.128
277,049
-0.92(-10.19%)
Jan 16, 2009
8.940
9.079
8.643
9.049
599,720
+0.23(+2.58%)
Jan 15, 2009
8.633
8.831
8.098
8.821
310,987
+0.17(+1.95%)
Jan 14, 2009
8.752
9.010
8.474
8.653
375,979
-0.23(-2.57%)
Jan 13, 2009
8.930
9.218
8.752
8.881
203,716
-0.06(-0.67%)
Jan 12, 2009
9.386
9.386
8.841
8.940
239,347
-0.49(-5.15%)
Jan 09, 2009
9.991
10.11
9.386
9.426
218,796
-0.59(-5.93%)
Jan 08, 2009
10.09
10.10
9.555
10.02
200,923
-0.08(-0.79%)
Jan 07, 2009
10.14
10.51
9.763
10.10
450,629
-0.23(-2.21%)
Jan 06, 2009
9.971
10.37
9.852
10.33
471,697
+0.41(+4.10%)
Jan 05, 2009
9.753
10.45
9.713
9.922
448,794
+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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit