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
)
99.16
-0.28 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 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 (%)
Jun 30, 2009
8.911
9.218
8.861
8.911
204,943
-0.01(-0.11%)
Jun 29, 2009
8.911
9.168
8.653
8.921
145,435
+0.04(+0.45%)
Jun 26, 2009
8.811
9.000
8.732
8.881
735,106
+0.04(+0.45%)
Jun 25, 2009
8.603
8.841
8.524
8.841
222,054
+0.28(+3.24%)
Jun 24, 2009
8.663
8.901
8.504
8.564
221,892
+0.01(+0.12%)
Jun 23, 2009
8.524
8.831
8.484
8.554
234,274
+0.13(+1.53%)
Jun 22, 2009
8.940
9.010
8.405
8.425
253,258
-0.61(-6.80%)
Jun 19, 2009
9.406
9.436
8.811
9.039
321,590
-0.17(-1.83%)
Jun 18, 2009
9.386
9.595
9.030
9.208
159,933
-0.22(-2.31%)
Jun 17, 2009
9.406
9.585
9.168
9.426
98,754
-0.01(-0.11%)
Jun 16, 2009
9.852
9.862
9.386
9.436
235,191
-0.42(-4.23%)
Jun 15, 2009
9.912
9.912
9.595
9.852
224,970
-0.28(-2.74%)
Jun 12, 2009
10.03
10.17
9.912
10.13
88,742
+0.01(+0.10%)
Jun 11, 2009
10.23
10.52
10.12
10.12
974,303
-0.05(-0.49%)
Jun 10, 2009
10.03
10.23
9.654
10.17
292,220
+0.22(+2.19%)
Jun 09, 2009
9.931
10.18
9.931
9.951
83,568
+0.09(+0.90%)
Jun 08, 2009
9.822
10.28
9.644
9.862
158,264
-0.40(-3.86%)
Jun 05, 2009
10.26
10.46
10.02
10.26
186,969
+0.05(+0.49%)
Jun 04, 2009
9.961
10.26
9.664
10.21
259,063
+0.35(+3.52%)
Jun 03, 2009
9.941
10.20
9.585
9.862
285,214
-0.12(-1.19%)
Jun 02, 2009
10.05
10.30
9.803
9.981
275,201
-0.16(-1.56%)
Jun 01, 2009
9.485
10.18
9.436
10.14
237,486
+0.77(+8.25%)
May 29, 2009
9.218
9.369
9.099
9.367
302,893
+0.15(+1.61%)
May 28, 2009
9.168
9.337
9.030
9.218
412,632
+0.09(+0.98%)
May 27, 2009
9.129
9.297
9.039
9.129
467,460
-0.04(-0.43%)
May 26, 2009
8.514
9.327
8.177
9.168
630,826
+1.06(+13.08%)
May 22, 2009
8.157
8.256
7.979
8.108
144,163
-0.02(-0.24%)
May 21, 2009
8.177
8.425
7.801
8.128
178,837
-0.15(-1.80%)
May 20, 2009
8.494
8.901
8.237
8.276
356,635
-0.16(-1.88%)
May 19, 2009
8.197
8.603
8.128
8.435
291,173
+0.15(+1.79%)
May 18, 2009
8.237
8.564
8.058
8.286
282,958
+0.14(+1.70%)
May 15, 2009
8.137
8.237
7.910
8.147
261,688
+0.00(+0.00%)
May 14, 2009
7.820
8.256
7.800
8.147
226,290
+0.35(+4.45%)
May 13, 2009
8.048
8.286
7.741
7.800
195,311
-0.38(-4.61%)
May 12, 2009
8.346
8.425
7.999
8.177
291,340
-0.14(-1.67%)
May 11, 2009
8.445
8.584
8.217
8.316
301,462
-0.31(-3.56%)
May 08, 2009
8.683
8.762
8.296
8.623
308,563
+0.07(+0.81%)
May 07, 2009
8.980
9.069
8.336
8.554
311,234
-0.34(-3.79%)
May 06, 2009
8.633
9.010
8.375
8.891
354,683
+0.38(+4.42%)
May 05, 2009
8.911
8.911
8.356
8.514
242,597
-0.45(-4.98%)
May 04, 2009
8.197
8.960
8.009
8.960
1,174,852
+0.82(+10.11%)
May 01, 2009
8.356
8.375
8.019
8.137
260,857
-0.22(-2.61%)
Apr 30, 2009
8.296
8.544
7.781
8.356
476,948
+0.13(+1.57%)
Apr 29, 2009
8.068
8.286
7.999
8.227
204,834
+0.22(+2.72%)
Apr 28, 2009
7.880
8.157
7.800
8.009
159,503
+0.05(+0.62%)
Apr 27, 2009
7.721
8.316
7.662
7.959
374,280
+0.08(+1.01%)
Apr 24, 2009
8.445
8.445
7.414
7.880
512,819
-0.54(-6.36%)
Apr 23, 2009
9.327
9.406
8.316
8.415
272,058
-0.76(-8.32%)
Apr 22, 2009
8.653
9.436
8.524
9.178
210,564
+0.30(+3.35%)
Apr 21, 2009
8.385
8.940
8.385
8.881
233,331
+0.44(+5.16%)
Apr 20, 2009
8.901
8.940
8.405
8.445
176,734
-0.50(-5.54%)
Apr 17, 2009
8.574
9.030
8.445
8.940
198,876
+0.40(+4.64%)
Apr 16, 2009
8.167
8.633
8.167
8.544
160,011
+0.46(+5.64%)
Apr 15, 2009
8.118
8.177
7.880
8.088
155,536
-0.14(-1.69%)
Apr 14, 2009
8.356
8.564
8.038
8.227
149,054
-0.31(-3.60%)
Apr 13, 2009
8.613
8.742
8.296
8.534
124,765
-0.25(-2.82%)
Apr 09, 2009
8.227
8.821
8.098
8.782
174,139
+0.78(+9.79%)
Apr 08, 2009
7.701
7.999
7.553
7.999
139,124
+0.34(+4.40%)
Apr 07, 2009
8.187
8.197
7.652
7.662
186,971
-0.68(-8.19%)
Apr 06, 2009
8.524
8.782
8.167
8.346
203,973
-0.29(-3.33%)
Apr 03, 2009
8.514
8.663
8.197
8.633
146,959
+0.07(+0.81%)
Apr 02, 2009
8.088
8.702
7.999
8.564
246,628
+0.66(+8.41%)
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