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 (%)
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%)
Feb 02, 2004 22.35 22.94 21.45 21.68 565,900 -0.70(-3.13%)
Jan 30, 2004 21.45 23.07 21.40 22.38 582,400 +0.93(+4.34%)
Jan 29, 2004 22.89 23.02 20.57 21.45 1,578,500 -1.23(-5.42%)
Jan 28, 2004 23.68 24.72 22.68 22.68 1,334,700 -0.84(-3.57%)
Jan 27, 2004 25.02 25.05 23.25 23.52 739,500 -1.75(-6.93%)
Jan 26, 2004 24.72 25.28 24.30 25.27 293,300 +0.60(+2.43%)
Jan 23, 2004 25.68 26.02 23.97 24.67 690,600 -0.91(-3.55%)
Jan 22, 2004 26.86 27.20 25.41 25.58 376,800 -1.20(-4.49%)
Jan 21, 2004 27.36 27.36 26.00 26.78 316,400 -0.72(-2.62%)
Jan 20, 2004 27.50 27.60 26.83 27.50 416,700 +0.11(+0.40%)
Jan 16, 2004 27.44 27.81 27.39 27.39 658,600 -0.04(-0.15%)
Jan 15, 2004 26.92 27.78 26.35 27.43 471,724 +0.43(+1.59%)
Jan 14, 2004 27.11 27.73 26.47 27.00 228,079 -0.05(-0.18%)
Jan 13, 2004 27.63 27.74 26.40 27.05 333,277 -0.75(-2.70%)
Jan 12, 2004 27.28 27.80 27.21 27.80 458,740 +0.60(+2.21%)
Jan 09, 2004 27.47 28.06 27.08 27.20 536,472 -0.70(-2.51%)
Jan 08, 2004 28.25 28.45 27.72 27.90 900,540 -0.29(-1.03%)
Jan 07, 2004 27.25 28.35 26.78 28.19 636,693 +0.79(+2.88%)
Jan 06, 2004 26.97 27.79 26.97 27.40 693,000 +0.41(+1.52%)
Jan 05, 2004 26.71 27.15 26.50 26.99 548,400 +0.61(+2.31%)
Jan 02, 2004 26.70 26.70 26.02 26.38 302,400 +0.33(+1.27%)
Dec 31, 2003 26.81 26.90 25.86 26.05 274,800 -0.57(-2.14%)
Dec 30, 2003 26.73 26.94 26.25 26.62 185,872 -0.14(-0.52%)
Dec 29, 2003 26.07 26.80 25.90 26.76 171,541 +0.90(+3.48%)
Dec 26, 2003 25.59 26.14 25.59 25.86 53,961 +0.18(+0.70%)
Dec 24, 2003 25.91 25.99 25.68 25.68 57,084 -0.39(-1.50%)
Dec 23, 2003 25.38 26.07 25.38 26.07 180,711 +0.54(+2.12%)
Dec 22, 2003 25.12 25.58 25.08 25.53 299,951 +0.38(+1.51%)
Dec 19, 2003 24.87 25.68 24.86 25.15 385,740 +0.18(+0.72%)
Dec 18, 2003 23.62 25.07 23.46 24.97 415,017 +1.30(+5.49%)
Dec 17, 2003 24.10 24.10 23.28 23.67 177,627 -0.20(-0.84%)
Dec 16, 2003 24.08 24.33 23.11 23.87 573,718 -0.32(-1.32%)
Dec 15, 2003 26.20 26.20 24.13 24.19 522,780 -1.15(-4.54%)
Dec 12, 2003 25.04 25.48 24.64 25.34 355,607 +0.50(+2.01%)
Dec 11, 2003 23.63 25.03 23.63 24.84 348,600 +1.13(+4.77%)
Dec 10, 2003 23.71 24.36 23.19 23.71 333,145 -0.18(-0.75%)
Dec 09, 2003 25.30 25.35 23.67 23.89 522,674 -1.13(-4.52%)
Dec 08, 2003 24.86 25.54 24.52 25.02 480,049 +0.02(+0.08%)
Dec 05, 2003 26.02 25.67 24.95 25.00 384,535 -1.02(-3.92%)
Dec 04, 2003 26.54 26.76 25.26 26.02 905,692 -0.39(-1.48%)
Dec 03, 2003 27.86 28.01 26.41 26.41 603,424 -1.20(-4.35%)
Dec 02, 2003 28.10 28.42 27.49 27.61 691,854 -0.44(-1.57%)
Dec 01, 2003 26.96 28.13 26.77 28.05 1,026,557 +1.58(+5.97%)
Nov 28, 2003 26.09 26.67 26.09 26.47 178,887 +0.33(+1.26%)
Nov 26, 2003 26.80 26.95 25.75 26.14 486,474 -0.36(-1.36%)
Nov 25, 2003 26.65 26.75 26.35 26.50 662,115 +0.00(+0.00%)
Nov 24, 2003 26.70 27.05 26.30 26.50 733,700 +0.25(+0.95%)
Nov 21, 2003 26.41 26.70 25.74 26.25 704,206 -0.16(-0.61%)
Nov 20, 2003 26.31 26.82 26.00 26.41 691,500 -0.04(-0.15%)
Nov 19, 2003 26.10 26.73 26.01 26.45 402,605 +0.32(+1.22%)
Nov 18, 2003 27.40 27.87 26.00 26.13 690,895 -0.68(-2.54%)
Nov 17, 2003 27.38 27.50 26.43 26.81 471,253 -1.04(-3.73%)
Nov 14, 2003 29.00 29.06 27.55 27.85 644,776 -1.21(-4.16%)
Nov 13, 2003 29.40 29.99 28.52 29.06 429,558 -0.68(-2.29%)
Nov 12, 2003 29.32 29.80 29.20 29.74 644,353 +0.40(+1.36%)
Nov 11, 2003 28.13 29.34 27.94 29.34 1,373,093 +1.17(+4.15%)
Nov 10, 2003 28.85 29.32 28.13 28.17 1,211,375 -0.58(-2.02%)
Nov 07, 2003 28.75 28.90 27.99 28.75 825,965 +0.09(+0.31%)
Nov 06, 2003 26.50 28.66 26.30 28.66 1,393,880 +2.17(+8.19%)
Nov 05, 2003 26.00 26.49 25.43 26.49 816,861 +0.24(+0.91%)
Nov 04, 2003 25.40 26.48 25.00 26.25 2,740,202 +2.10(+8.70%)
Nov 03, 2003 22.83 24.21 22.80 24.15 495,564 +1.33(+5.83%)
Oct 31, 2003 23.25 23.44 22.68 22.82 233,134 -0.30(-1.30%)
Oct 30, 2003 22.40 24.47 22.75 23.12 564,515 +0.72(+3.21%)
Oct 29, 2003 22.09 22.80 21.88 22.40 279,804 +0.16(+0.72%)
Oct 28, 2003 20.20 22.24 20.20 22.24 552,289 +2.12(+10.54%)
Oct 27, 2003 19.58 20.25 19.58 20.12 306,300 +0.64(+3.29%)
Oct 24, 2003 19.35 19.69 19.15 19.48 140,800 +0.03(+0.15%)
Oct 23, 2003 19.82 20.10 19.08 19.45 298,800 -0.81(-4.00%)
Oct 22, 2003 21.29 21.30 20.26 20.26 239,600 -1.14(-5.33%)
Oct 21, 2003 21.23 21.78 20.98 21.40 344,019 -0.04(-0.19%)
Oct 20, 2003 21.26 21.71 20.57 21.44 274,075 -0.10(-0.47%)
Oct 17, 2003 21.14 22.00 21.00 21.54 568,801 -0.98(-4.35%)
Oct 16, 2003 22.52 22.58 22.03 22.52 223,393 +0.00(+0.00%)
Oct 15, 2003 22.53 23.13 22.35 22.52 762,198 +0.65(+2.97%)
Oct 14, 2003 22.22 22.24 21.44 21.87 357,080 -0.39(-1.75%)
Oct 13, 2003 21.72 22.59 21.72 22.26 199,435 +0.67(+3.10%)
Oct 10, 2003 22.00 22.05 21.33 21.59 140,040 -0.44(-2.00%)
Oct 09, 2003 22.08 22.64 21.56 22.03 220,258 +0.47(+2.18%)
Oct 08, 2003 22.30 22.30 21.34 21.56 200,951 -0.70(-3.14%)
Oct 07, 2003 21.23 22.28 21.23 22.26 265,149 +0.75(+3.49%)
Oct 06, 2003 21.44 21.65 21.16 21.51 295,836 +0.20(+0.94%)
Oct 03, 2003 19.91 22.08 19.89 21.31 1,090,875 +2.00(+10.36%)
Oct 02, 2003 19.00 19.67 18.90 19.31 252,386 +0.38(+2.01%)
Oct 01, 2003 19.01 19.35 18.66 18.93 807,777 +0.06(+0.32%)
Sep 30, 2003 20.17 20.37 18.87 18.87 492,283 -1.52(-7.45%)
Sep 29, 2003 19.28 20.54 19.28 20.39 772,704 +1.28(+6.70%)
Sep 26, 2003 19.73 19.85 19.05 19.11 446,485 -0.69(-3.48%)
Sep 25, 2003 20.46 20.82 19.73 19.80 533,065 -0.71(-3.46%)
Sep 24, 2003 22.19 22.19 20.51 20.51 466,461 -1.68(-7.57%)
Sep 23, 2003 21.55 22.20 21.55 22.19 292,368 +0.64(+2.97%)
Sep 22, 2003 21.97 22.16 21.26 21.55 384,433 -0.81(-3.62%)
Sep 19, 2003 22.80 22.80 22.14 22.36 237,071 -0.29(-1.28%)
Sep 18, 2003 22.40 22.73 21.75 22.65 702,967 -0.20(-0.88%)
Sep 17, 2003 22.72 23.05 22.67 22.85 218,824 +0.10(+0.44%)
Sep 16, 2003 22.20 22.98 22.20 22.75 233,350 +0.64(+2.89%)
Sep 15, 2003 22.69 22.99 21.99 22.11 263,400 -0.43(-1.91%)
Sep 12, 2003 22.73 22.73 22.22 22.54 264,100 -0.29(-1.27%)
Sep 11, 2003 22.11 23.08 21.79 22.83 331,500 +0.73(+3.30%)
Sep 10, 2003 23.70 23.99 22.10 22.10 876,900 -1.89(-7.88%)
Sep 09, 2003 24.45 24.59 23.95 23.99 265,000 -0.47(-1.92%)
Sep 08, 2003 23.83 24.64 23.73 24.46 315,500 +0.44(+1.83%)
Sep 05, 2003 24.41 24.57 23.69 24.02 528,800 -0.52(-2.11%)
Sep 04, 2003 23.65 24.65 23.50 24.54 645,000 +0.90(+3.81%)
Sep 03, 2003 24.00 24.50 23.62 23.64 683,500 -0.36(-1.50%)
Sep 02, 2003 24.15 24.15 23.60 24.00 407,600 -0.06(-0.25%)
Aug 29, 2003 23.60 24.50 23.43 24.06 363,200 +0.21(+0.88%)
Aug 28, 2003 23.20 23.87 22.84 23.85 853,800 +0.63(+2.71%)
Aug 27, 2003 22.56 23.28 22.38 23.22 648,100 +0.79(+3.52%)
Aug 26, 2003 22.47 22.78 21.65 22.43 319,600 -0.11(-0.49%)
Aug 25, 2003 23.02 23.05 22.15 22.54 324,500 -0.55(-2.37%)
Aug 22, 2003 24.02 24.35 22.98 23.09 550,600 -0.65(-2.75%)
Aug 21, 2003 23.30 24.02 23.24 23.74 295,700 +0.76(+3.31%)
Aug 20, 2003 22.48 23.30 22.42 22.98 291,500 +0.32(+1.41%)
Aug 19, 2003 22.25 22.76 22.16 22.66 440,000 +0.21(+0.94%)
Aug 18, 2003 21.01 22.48 21.01 22.45 649,300 +1.43(+6.80%)
Aug 15, 2003 21.30 21.39 21.00 21.02 219,100 -0.24(-1.13%)
Aug 14, 2003 20.85 21.29 20.75 21.26 438,200 +0.37(+1.77%)
Aug 13, 2003 20.15 21.25 19.98 20.89 532,300 +0.79(+3.93%)
Aug 12, 2003 19.05 20.15 18.92 20.10 431,900 +1.03(+5.41%)
Aug 11, 2003 18.14 19.16 18.14 19.07 307,100 +0.85(+4.66%)
Aug 08, 2003 18.61 18.62 17.93 18.22 517,900 -0.24(-1.30%)
Aug 07, 2003 18.91 19.14 18.15 18.46 324,700 -0.49(-2.59%)
Aug 06, 2003 19.04 19.26 18.80 18.95 250,400 -0.25(-1.30%)
Aug 05, 2003 19.28 19.50 19.13 19.20 364,100 -0.17(-0.88%)
Aug 04, 2003 19.45 19.69 19.05 19.37 255,400 +0.01(+0.05%)
Aug 01, 2003 19.48 19.54 19.15 19.36 229,400 -0.16(-0.82%)
Jul 31, 2003 19.20 20.00 19.06 19.52 666,200 +0.77(+4.11%)
Jul 30, 2003 19.25 19.40 18.27 18.75 476,100 -0.89(-4.53%)
Jul 29, 2003 20.49 20.56 19.48 19.64 615,200 -0.79(-3.87%)
Jul 28, 2003 19.51 20.69 19.33 20.43 803,600 +0.73(+3.71%)
Jul 25, 2003 19.76 19.97 19.16 19.70 930,800 -0.04(-0.20%)
Jul 24, 2003 19.36 19.99 19.30 19.74 544,000 +0.50(+2.60%)
Jul 23, 2003 18.40 19.24 18.18 19.24 527,900 +0.82(+4.45%)
Jul 22, 2003 16.90 18.45 16.82 18.42 862,500 +1.68(+10.04%)
Jul 21, 2003 17.40 17.40 16.38 16.74 356,300 -0.55(-3.18%)
Jul 18, 2003 17.44 17.60 16.25 17.29 559,000 -0.19(-1.09%)
Jul 17, 2003 18.72 18.76 17.17 17.48 574,000 -1.53(-8.04%)
Jul 16, 2003 19.19 19.26 18.51 19.01 291,000 -0.00(-0.01%)
Jul 15, 2003 18.40 19.24 18.38 19.01 688,800 +0.65(+3.54%)
Jul 14, 2003 18.09 18.47 17.77 18.36 378,900 +0.81(+4.62%)
Jul 11, 2003 17.51 17.96 17.40 17.55 208,800 +0.05(+0.29%)
Jul 10, 2003 17.35 17.99 17.23 17.50 284,300 -0.24(-1.35%)
Jul 09, 2003 17.17 17.92 17.05 17.74 593,500 +0.65(+3.80%)
Jul 08, 2003 15.80 17.26 15.80 17.09 443,200 +1.19(+7.48%)
Jul 07, 2003 15.01 15.98 14.88 15.90 476,700 +1.20(+8.16%)
Jul 03, 2003 15.18 15.25 14.70 14.70 281,100 -0.65(-4.23%)
Jul 02, 2003 14.24 15.38 14.24 15.35 655,700 +1.10(+7.72%)
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.