Advanced Energy (NQ: AEIS )

93.73 USD +1.60 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.81 24.98 24.13 24.46 297,546 -0.52(-2.08%)
Apr 29, 2015 25.40 25.57 24.96 24.98 123,878 -0.64(-2.50%)
Apr 28, 2015 25.06 25.77 24.94 25.62 204,016 +0.52(+2.07%)
Apr 27, 2015 25.16 25.79 25.03 25.10 261,297 -0.08(-0.32%)
Apr 24, 2015 25.57 25.57 24.99 25.18 131,775 -0.46(-1.79%)
Apr 23, 2015 25.54 25.72 25.25 25.64 179,757 -0.05(-0.19%)
Apr 22, 2015 25.51 25.87 25.11 25.69 156,147 +0.25(+0.98%)
Apr 21, 2015 25.25 25.62 25.24 25.44 227,226 +0.33(+1.31%)
Apr 20, 2015 24.76 25.63 24.76 25.11 326,734 +0.60(+2.45%)
Apr 17, 2015 25.06 25.06 24.42 24.51 274,790 -0.79(-3.10%)
Apr 16, 2015 25.80 25.88 25.25 25.30 219,018 -0.66(-2.52%)
Apr 15, 2015 25.79 26.19 25.67 25.95 229,923 +0.26(+1.01%)
Apr 14, 2015 26.35 26.35 25.58 25.69 180,776 -0.55(-2.10%)
Apr 13, 2015 26.00 26.52 26.00 26.24 157,722 +0.17(+0.65%)
Apr 10, 2015 26.16 26.21 25.87 26.07 237,977 +0.10(+0.39%)
Apr 09, 2015 25.51 26.06 25.51 25.97 241,615 +0.51(+2.00%)
Apr 08, 2015 25.46 25.68 25.32 25.46 333,503 -0.03(-0.12%)
Apr 07, 2015 25.83 26.13 25.45 25.49 270,218 -0.34(-1.32%)
Apr 06, 2015 25.44 25.97 25.39 25.83 209,909 +0.13(+0.51%)
Apr 02, 2015 25.74 25.70 25.70 25.70 257,600 -0.03(-0.12%)
Apr 01, 2015 25.55 25.86 25.12 25.73 226,038 +0.07(+0.27%)
Mar 31, 2015 25.76 25.91 25.41 25.66 184,418 -0.32(-1.23%)
Mar 30, 2015 25.74 26.06 25.40 25.98 209,226 +0.37(+1.44%)
Mar 27, 2015 25.50 25.73 25.05 25.61 271,593 +0.10(+0.39%)
Mar 26, 2015 25.64 25.64 24.99 25.51 421,888 -0.43(-1.66%)
Mar 25, 2015 26.75 26.75 25.75 25.94 565,837 -0.77(-2.88%)
Mar 24, 2015 26.74 26.83 26.56 26.71 332,602 -0.01(-0.04%)
Mar 23, 2015 26.42 26.83 26.27 26.72 288,926 +0.19(+0.72%)
Mar 20, 2015 26.52 26.66 25.68 26.53 789,288 +0.46(+1.76%)
Mar 19, 2015 25.39 26.07 25.32 26.07 365,100 +0.52(+2.04%)
Mar 18, 2015 25.25 25.62 25.10 25.55 367,085 +0.16(+0.63%)
Mar 17, 2015 25.57 25.75 25.34 25.39 334,265 -0.18(-0.70%)
Mar 16, 2015 25.36 25.62 25.31 25.57 255,186 +0.31(+1.23%)
Mar 13, 2015 25.32 25.60 24.76 25.26 227,912 -0.15(-0.59%)
Mar 12, 2015 25.20 25.45 24.99 25.41 253,178 +0.27(+1.07%)
Mar 11, 2015 25.00 25.24 24.90 25.14 295,633 +0.27(+1.09%)
Mar 10, 2015 25.30 25.59 24.80 24.87 431,125 -0.73(-2.85%)
Mar 09, 2015 25.73 26.02 25.50 25.60 377,047 -0.02(-0.08%)
Mar 06, 2015 26.21 26.35 25.59 25.62 372,872 -0.78(-2.95%)
Mar 05, 2015 26.58 26.70 26.28 26.40 202,745 -0.23(-0.86%)
Mar 04, 2015 26.53 26.80 26.11 26.63 363,643 -0.08(-0.30%)
Mar 03, 2015 27.16 27.52 26.53 26.71 700,394 -0.64(-2.34%)
Mar 02, 2015 26.51 27.42 26.34 27.35 350,388 +0.73(+2.74%)
Feb 27, 2015 26.42 26.77 26.32 26.62 455,923 +0.21(+0.80%)
Feb 26, 2015 26.46 26.79 26.24 26.41 358,473 -0.11(-0.41%)
Feb 25, 2015 26.30 27.00 26.30 26.52 415,597 +0.27(+1.03%)
Feb 24, 2015 26.40 26.69 25.94 26.25 543,520 -0.11(-0.42%)
Feb 23, 2015 26.40 26.50 26.08 26.36 236,189 -0.17(-0.64%)
Feb 20, 2015 26.49 26.61 26.03 26.53 301,024 +0.03(+0.11%)
Feb 19, 2015 26.43 26.68 26.36 26.50 158,758 +0.12(+0.45%)
Feb 18, 2015 26.53 26.62 25.98 26.38 376,965 -0.24(-0.90%)
Feb 17, 2015 26.55 26.90 26.42 26.62 280,706 -0.06(-0.22%)
Feb 13, 2015 27.00 26.68 26.68 26.68 236,300 -0.32(-1.19%)
Feb 12, 2015 26.97 27.00 26.51 27.00 233,547 +0.17(+0.63%)
Feb 11, 2015 26.77 27.27 26.63 26.83 497,222 -0.04(-0.15%)
Feb 10, 2015 27.50 27.91 26.22 26.87 521,350 -0.36(-1.32%)
Feb 09, 2015 27.01 27.46 26.50 27.23 534,971 +0.00(+0.00%)
Feb 06, 2015 26.85 28.18 26.41 27.23 1,168,483 +0.91(+3.46%)
Feb 05, 2015 25.79 26.43 25.67 26.32 300,707 +0.66(+2.57%)
Feb 04, 2015 25.58 26.35 25.50 25.66 647,154 +0.24(+0.94%)
Feb 03, 2015 25.20 26.37 24.73 25.42 1,734,537 +0.94(+3.84%)
Feb 02, 2015 24.16 24.49 23.65 24.48 278,834 +0.48(+2.00%)
Jan 30, 2015 24.49 24.75 23.85 24.00 422,914 -0.78(-3.15%)
Jan 29, 2015 24.41 24.82 24.26 24.78 454,764 +0.34(+1.39%)
Jan 28, 2015 24.85 24.98 24.08 24.44 281,885 -0.23(-0.93%)
Jan 27, 2015 24.68 25.03 24.13 24.67 210,249 -0.38(-1.52%)
Jan 26, 2015 24.91 25.19 24.49 25.05 254,415 -0.02(-0.08%)
Jan 23, 2015 24.86 25.17 24.75 25.07 192,399 +0.13(+0.52%)
Jan 22, 2015 24.69 24.99 24.13 24.94 281,809 +0.49(+2.00%)
Jan 21, 2015 24.56 24.94 24.31 24.45 351,981 -0.23(-0.93%)
Jan 20, 2015 24.53 24.94 24.16 24.68 279,609 +0.27(+1.11%)
Jan 16, 2015 23.25 24.57 23.08 24.41 916,268 +1.09(+4.67%)
Jan 15, 2015 23.52 23.73 23.05 23.32 322,282 -0.21(-0.89%)
Jan 14, 2015 23.19 23.75 23.13 23.53 184,595 -0.03(-0.13%)
Jan 13, 2015 24.13 24.21 23.30 23.56 387,979 -0.42(-1.75%)
Jan 12, 2015 23.86 24.05 23.08 23.98 342,991 +0.18(+0.76%)
Jan 09, 2015 23.99 25.10 23.37 23.80 593,193 +1.01(+4.43%)
Jan 08, 2015 22.55 22.99 22.09 22.79 525,279 +0.50(+2.24%)
Jan 07, 2015 22.55 22.76 21.97 22.29 368,105 -0.16(-0.71%)
Jan 06, 2015 23.41 23.41 21.86 22.45 616,561 -0.99(-4.22%)
Jan 05, 2015 24.12 24.21 23.02 23.44 411,714 -0.77(-3.20%)
Jan 02, 2015 23.83 24.31 23.31 24.21 391,442 +0.51(+2.17%)
Dec 31, 2014 24.01 23.70 23.70 23.70 251,000 -0.25(-1.04%)
Dec 30, 2014 23.90 24.01 23.63 23.95 241,419 -0.12(-0.50%)
Dec 29, 2014 24.19 24.22 23.68 24.07 268,907 -0.12(-0.50%)
Dec 26, 2014 24.18 24.38 23.93 24.19 169,589 +0.01(+0.04%)
Dec 24, 2014 24.28 24.18 24.18 24.18 189,700 -0.01(-0.04%)
Dec 23, 2014 24.20 24.61 23.56 24.19 513,913 +1.30(+5.68%)
Dec 22, 2014 22.70 23.07 22.38 22.89 216,771 +0.19(+0.84%)
Dec 19, 2014 22.88 23.01 22.60 22.70 985,074 -0.17(-0.74%)
Dec 18, 2014 22.65 22.95 22.39 22.87 279,331 +0.39(+1.73%)
Dec 17, 2014 22.14 22.48 21.73 22.48 273,558 +0.30(+1.35%)
Dec 16, 2014 22.06 22.71 22.00 22.18 282,409 -0.03(-0.14%)
Dec 15, 2014 22.53 22.98 22.15 22.21 271,538 -0.26(-1.16%)
Dec 12, 2014 22.14 22.59 21.86 22.47 372,217 -0.05(-0.22%)
Dec 11, 2014 22.06 22.93 22.01 22.52 273,006 +0.74(+3.40%)
Dec 10, 2014 22.54 22.83 21.76 21.78 185,916 -0.92(-4.05%)
Dec 09, 2014 21.92 22.81 21.66 22.70 328,890 +0.39(+1.75%)
Dec 08, 2014 22.56 23.07 22.03 22.31 451,905 -0.29(-1.28%)
Dec 05, 2014 22.06 22.63 21.97 22.60 228,522 +0.55(+2.49%)
Dec 04, 2014 21.91 22.14 21.85 22.05 358,654 +0.05(+0.23%)
Dec 03, 2014 21.60 22.25 21.48 22.00 376,171 +0.40(+1.85%)
Dec 02, 2014 19.99 21.64 19.78 21.60 704,841 +1.61(+8.05%)
Dec 01, 2014 20.31 20.61 19.82 19.99 437,346 -0.44(-2.15%)
Nov 28, 2014 20.97 20.97 20.39 20.43 181,061 -0.57(-2.71%)
Nov 26, 2014 20.51 21.00 21.00 21.00 340,000 +0.54(+2.64%)
Nov 25, 2014 20.64 20.88 20.43 20.46 129,556 -0.14(-0.68%)
Nov 24, 2014 20.13 20.64 20.00 20.60 265,875 +0.51(+2.54%)
Nov 21, 2014 20.37 20.56 20.08 20.09 393,001 +0.09(+0.45%)
Nov 20, 2014 19.04 20.00 19.04 20.00 369,598 +0.54(+2.77%)
Nov 19, 2014 20.35 20.35 19.17 19.46 972,050 -1.07(-5.21%)
Nov 18, 2014 20.35 20.72 20.18 20.53 250,611 +0.31(+1.53%)
Nov 17, 2014 20.54 20.56 20.18 20.22 229,266 -0.42(-2.03%)
Nov 14, 2014 20.51 20.83 20.25 20.64 247,733 +0.11(+0.54%)
Nov 13, 2014 20.65 20.88 20.45 20.53 275,655 -0.16(-0.77%)
Nov 12, 2014 20.54 20.80 20.50 20.69 233,364 +0.04(+0.19%)
Nov 11, 2014 20.72 21.02 20.52 20.65 430,534 -0.14(-0.67%)
Nov 10, 2014 20.41 20.89 20.22 20.79 412,958 +0.38(+1.86%)
Nov 07, 2014 20.36 20.71 20.13 20.41 410,606 -0.01(-0.05%)
Nov 06, 2014 20.90 21.14 20.37 20.42 387,704 -0.54(-2.58%)
Nov 05, 2014 20.68 21.05 20.23 20.96 551,692 +0.43(+2.09%)
Nov 04, 2014 20.97 21.32 20.30 20.53 959,417 +0.54(+2.70%)
Nov 03, 2014 19.80 20.13 19.45 19.99 730,351 +0.21(+1.06%)
Oct 31, 2014 19.49 19.84 19.37 19.78 468,864 +0.81(+4.27%)
Oct 30, 2014 18.89 19.03 18.49 18.97 315,801 -0.05(-0.26%)
Oct 29, 2014 18.98 19.08 18.70 19.02 244,947 +0.05(+0.26%)
Oct 28, 2014 18.05 19.00 18.05 18.97 352,037 +1.08(+6.04%)
Oct 27, 2014 17.75 17.94 17.83 17.89 209,132 +0.06(+0.34%)
Oct 24, 2014 17.83 18.10 17.74 17.83 302,079 -0.05(-0.28%)
Oct 23, 2014 17.39 17.96 17.21 17.88 330,363 +0.74(+4.32%)
Oct 22, 2014 17.48 17.66 17.08 17.14 454,507 -0.30(-1.72%)
Oct 21, 2014 17.27 17.44 16.91 17.44 482,424 +0.34(+1.99%)
Oct 20, 2014 16.64 17.12 16.54 17.10 562,306 +0.38(+2.27%)
Oct 17, 2014 17.38 17.40 16.57 16.72 419,858 -0.36(-2.11%)
Oct 16, 2014 16.73 17.23 16.64 17.08 434,735 +0.07(+0.41%)
Oct 15, 2014 16.57 17.12 16.37 17.01 549,185 +0.12(+0.71%)
Oct 14, 2014 17.21 17.60 16.88 16.89 570,269 -0.16(-0.94%)
Oct 13, 2014 17.33 17.86 16.94 17.05 439,773 -0.26(-1.50%)
Oct 10, 2014 18.16 18.27 17.26 17.31 718,529 -0.95(-5.18%)
Oct 09, 2014 19.17 19.17 18.21 18.25 588,912 -1.00(-5.17%)
Oct 08, 2014 18.95 19.28 18.43 19.25 771,840 +0.25(+1.32%)
Oct 07, 2014 18.91 19.20 18.75 19.00 670,844 -0.05(-0.26%)
Oct 06, 2014 19.03 19.23 18.89 19.05 425,039 +0.05(+0.26%)
Oct 03, 2014 19.28 19.40 18.96 19.00 343,427 -0.05(-0.26%)
Oct 02, 2014 18.81 19.25 18.62 19.05 338,556 +0.28(+1.49%)
Oct 01, 2014 18.82 19.36 18.73 18.77 558,337 -0.02(-0.11%)
Sep 30, 2014 19.15 19.15 18.71 18.79 339,894 -0.35(-1.85%)
Sep 29, 2014 18.73 19.17 18.62 19.14 236,295 +0.11(+0.60%)
Sep 26, 2014 18.85 19.11 18.74 19.03 205,961 +0.31(+1.63%)
Sep 25, 2014 18.83 18.90 18.53 18.73 318,618 -0.18(-0.98%)
Sep 24, 2014 18.47 18.99 18.47 18.91 362,695 +0.48(+2.60%)
Sep 23, 2014 18.62 19.01 18.41 18.43 483,295 -0.33(-1.76%)
Sep 22, 2014 18.75 18.82 18.40 18.76 396,727 -0.06(-0.32%)
Sep 19, 2014 19.57 19.85 18.76 18.82 1,168,539 -0.63(-3.24%)
Sep 18, 2014 19.13 19.54 18.89 19.45 292,783 +0.47(+2.48%)
Sep 17, 2014 18.74 19.08 18.74 18.98 550,259 +0.20(+1.06%)
Sep 16, 2014 18.53 18.95 18.43 18.78 252,043 +0.20(+1.08%)
Sep 15, 2014 18.90 18.98 18.25 18.58 502,515 -0.36(-1.90%)
Sep 12, 2014 19.00 19.23 18.72 18.94 439,853 -0.06(-0.32%)
Sep 11, 2014 18.86 19.35 18.86 19.00 443,326 +0.02(+0.11%)
Sep 10, 2014 18.67 18.99 18.48 18.98 306,691 +0.34(+1.82%)
Sep 09, 2014 19.04 19.17 18.62 18.64 365,375 -0.47(-2.46%)
Sep 08, 2014 19.14 19.48 18.88 19.11 425,940 +0.02(+0.10%)
Sep 05, 2014 19.16 19.30 18.88 19.09 503,338 +0.09(+0.47%)
Sep 04, 2014 19.05 19.41 18.91 19.00 375,805 +0.03(+0.16%)
Sep 03, 2014 19.39 19.39 18.84 18.97 442,976 -0.28(-1.45%)
Sep 02, 2014 19.34 19.60 19.18 19.25 396,563 +0.00(+0.00%)
Aug 29, 2014 19.09 19.25 19.25 19.25 176,400 +0.23(+1.21%)
Aug 28, 2014 19.14 19.22 18.90 19.02 262,842 -0.18(-0.94%)
Aug 27, 2014 19.56 19.57 18.90 19.20 383,315 -0.35(-1.79%)
Aug 26, 2014 19.21 19.68 19.02 19.55 286,536 +0.34(+1.77%)
Aug 25, 2014 19.18 19.34 19.06 19.21 260,922 +0.13(+0.68%)
Aug 22, 2014 18.93 19.23 18.70 19.08 303,253 +0.15(+0.79%)
Aug 21, 2014 18.94 19.11 18.68 18.93 280,277 -0.05(-0.26%)
Aug 20, 2014 18.59 19.04 18.55 18.98 289,337 +0.31(+1.66%)
Aug 19, 2014 18.68 18.74 18.21 18.67 391,615 -0.01(-0.05%)
Aug 18, 2014 18.66 18.66 18.35 18.68 274,637 +0.19(+1.03%)
Aug 15, 2014 18.70 18.85 18.06 18.49 375,767 +0.03(+0.16%)
Aug 14, 2014 18.42 18.58 18.09 18.46 352,478 -0.01(-0.05%)
Aug 13, 2014 18.02 18.65 17.93 18.47 460,746 +0.68(+3.82%)
Aug 12, 2014 17.94 18.06 17.53 17.79 213,133 -0.22(-1.22%)
Aug 11, 2014 17.60 18.32 17.40 18.01 365,519 +0.51(+2.91%)
Aug 08, 2014 16.82 17.53 16.71 17.50 409,874 +0.70(+4.17%)
Aug 07, 2014 17.44 17.44 16.76 16.80 321,092 -0.55(-3.17%)
Aug 06, 2014 17.04 17.70 17.04 17.35 458,393 +0.10(+0.58%)
Aug 05, 2014 16.50 17.75 16.00 17.25 871,631 +0.38(+2.25%)
Aug 04, 2014 16.76 16.95 16.44 16.87 310,717 +0.27(+1.63%)
Aug 01, 2014 16.84 16.99 16.26 16.60 386,143 -0.22(-1.31%)
Jul 31, 2014 16.84 17.06 16.72 16.82 401,166 -0.25(-1.46%)
Jul 30, 2014 17.15 17.17 16.89 17.07 294,723 +0.09(+0.53%)
Jul 29, 2014 17.36 17.60 16.97 16.98 341,873 -0.38(-2.19%)
Jul 28, 2014 17.39 17.59 17.18 17.36 437,545 +0.00(+0.00%)
Jul 25, 2014 17.41 17.68 17.10 17.36 406,416 -0.23(-1.31%)
Jul 24, 2014 18.52 18.63 17.53 17.59 557,130 -0.89(-4.82%)
Jul 23, 2014 18.35 18.77 18.35 18.48 524,827 +0.17(+0.93%)
Jul 22, 2014 17.85 18.43 17.83 18.31 470,984 +0.57(+3.21%)
Jul 21, 2014 17.38 17.82 17.31 17.74 280,011 +0.27(+1.55%)
Jul 18, 2014 17.39 17.63 17.30 17.47 413,968 +0.07(+0.40%)
Jul 17, 2014 17.79 18.06 17.31 17.40 359,062 -0.57(-3.17%)
Jul 16, 2014 18.07 18.16 17.66 17.97 209,838 +0.07(+0.39%)
Jul 15, 2014 18.08 18.21 17.74 17.90 268,030 -0.22(-1.21%)
Jul 14, 2014 18.56 18.61 18.06 18.12 293,529 -0.22(-1.20%)
Jul 11, 2014 18.18 18.50 17.82 18.34 428,915 +0.13(+0.71%)
Jul 10, 2014 17.91 18.66 17.75 18.21 424,536 -0.14(-0.76%)
Jul 09, 2014 18.00 18.52 17.75 18.35 579,948 -0.11(-0.60%)
Jul 08, 2014 18.87 18.90 18.13 18.46 651,828 -0.47(-2.48%)
Jul 07, 2014 19.21 19.23 18.87 18.93 318,574 -0.32(-1.66%)
Jul 03, 2014 19.00 19.25 19.25 19.25 329,600 +0.29(+1.53%)
Jul 02, 2014 19.79 19.90 18.89 18.96 370,258 -0.94(-4.72%)
Jul 01, 2014 19.35 19.94 19.18 19.90 370,904 +0.65(+3.38%)
Jun 30, 2014 18.95 19.50 18.94 19.25 329,384 +0.25(+1.32%)
Jun 27, 2014 18.44 19.08 18.44 19.00 507,496 +0.45(+2.43%)
Jun 26, 2014 18.70 18.73 18.40 18.55 232,363 -0.09(-0.48%)
Jun 25, 2014 18.15 18.68 18.10 18.64 488,580 +0.42(+2.31%)
Jun 24, 2014 18.69 18.83 18.20 18.22 582,286 -0.57(-3.03%)
Jun 23, 2014 18.97 19.08 18.68 18.79 254,006 -0.15(-0.79%)
Jun 20, 2014 19.25 19.25 18.52 18.94 744,071 -0.19(-0.99%)
Jun 19, 2014 19.05 19.31 18.95 19.13 485,742 +0.18(+0.95%)
Jun 18, 2014 18.96 19.05 18.79 18.95 623,207 -0.01(-0.05%)
Jun 17, 2014 18.99 19.10 18.50 18.96 667,674 -0.06(-0.32%)
Jun 16, 2014 18.50 19.14 18.45 19.02 371,319 +0.48(+2.59%)
Jun 13, 2014 18.75 18.95 18.36 18.54 436,882 -0.13(-0.70%)
Jun 12, 2014 18.90 19.02 18.54 18.67 338,603 -0.24(-1.27%)
Jun 11, 2014 18.95 19.27 18.79 18.91 399,854 -0.13(-0.68%)
Jun 10, 2014 19.08 19.29 18.85 19.04 365,369 -0.07(-0.37%)
Jun 06, 2014 19.29 19.60 19.05 19.11 606,580 -0.07(-0.36%)
Jun 05, 2014 18.72 19.39 18.29 19.18 779,975 +0.54(+2.90%)
Jun 04, 2014 17.57 18.67 17.50 18.64 903,522 +0.88(+4.95%)
Jun 03, 2014 17.25 18.13 16.52 17.76 2,185,700 -1.24(-6.53%)
Jun 02, 2014 19.52 19.55 18.81 19.00 424,338 -0.57(-2.91%)
May 30, 2014 19.77 19.96 19.51 19.57 432,225 -0.14(-0.71%)
May 29, 2014 19.68 19.80 19.53 19.71 388,123 +0.06(+0.31%)
May 28, 2014 19.60 19.75 19.38 19.65 333,061 +0.06(+0.31%)
May 27, 2014 19.41 19.78 19.34 19.59 403,548 +0.40(+2.08%)
May 23, 2014 18.88 19.19 19.19 19.19 384,200 +0.31(+1.64%)
May 22, 2014 18.61 18.88 18.50 18.88 218,312 +0.29(+1.56%)
May 21, 2014 18.22 18.71 18.07 18.59 637,021 +0.46(+2.54%)
May 20, 2014 18.24 18.36 17.93 18.13 514,153 -0.19(-1.04%)
May 19, 2014 18.08 18.63 18.00 18.32 563,733 +0.10(+0.55%)
May 16, 2014 17.87 18.33 17.75 18.22 659,930 +0.36(+2.02%)
May 15, 2014 18.11 18.17 17.55 17.86 525,177 -0.29(-1.60%)
May 14, 2014 18.28 18.42 18.10 18.15 606,405 -0.11(-0.60%)
May 13, 2014 18.54 18.65 18.18 18.26 633,855 -0.39(-2.09%)
May 12, 2014 17.58 18.83 17.58 18.65 1,240,950 +1.24(+7.12%)
May 09, 2014 17.25 17.50 17.14 17.41 590,113 +0.16(+0.93%)
May 08, 2014 17.06 17.59 17.01 17.25 960,601 +0.28(+1.65%)
May 07, 2014 17.30 17.66 16.75 16.97 1,094,289 +0.10(+0.59%)
May 06, 2014 18.92 19.22 16.81 16.87 2,863,829 -4.52(-21.13%)
May 05, 2014 21.27 21.58 21.16 21.39 581,341 +0.05(+0.23%)
May 02, 2014 21.45 21.73 21.25 21.34 804,038 -0.05(-0.23%)
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.