MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

73.94 +1.73 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.04 12.04 11.66 11.83 282,686 -0.30(-2.47%)
Dec 29, 2005 12.29 12.38 11.98 12.13 247,173 -0.20(-1.62%)
Dec 28, 2005 12.07 12.39 12.02 12.33 347,800 +0.33(+2.75%)
Dec 27, 2005 11.90 12.15 11.90 12.00 278,300 +0.09(+0.76%)
Dec 23, 2005 11.71 12.00 11.71 11.91 329,903 +0.19(+1.62%)
Dec 22, 2005 11.49 11.77 11.29 11.72 448,699 +0.21(+1.82%)
Dec 21, 2005 11.58 11.74 11.37 11.51 239,597 +0.03(+0.26%)
Dec 20, 2005 11.38 11.67 11.29 11.48 349,471 +0.12(+1.06%)
Dec 19, 2005 11.60 11.69 11.32 11.36 371,516 -0.33(-2.82%)
Dec 16, 2005 11.86 11.95 11.59 11.69 482,283 -0.09(-0.76%)
Dec 15, 2005 12.05 12.05 11.60 11.78 491,080 -0.18(-1.51%)
Dec 14, 2005 12.31 12.34 11.68 11.96 470,908 -0.35(-2.84%)
Dec 13, 2005 12.22 12.41 12.16 12.31 390,494 +0.07(+0.57%)
Dec 12, 2005 12.13 12.39 11.97 12.24 811,196 +0.22(+1.83%)
Dec 09, 2005 12.26 12.30 11.83 12.02 917,767 -0.32(-2.59%)
Dec 08, 2005 12.56 12.92 12.18 12.34 736,796 -0.47(-3.67%)
Dec 07, 2005 13.18 13.25 12.71 12.81 559,813 -0.49(-3.68%)
Dec 06, 2005 13.45 13.69 13.26 13.30 184,515 -0.03(-0.23%)
Dec 05, 2005 13.51 13.51 13.12 13.33 220,540 -0.17(-1.26%)
Dec 02, 2005 13.79 13.83 13.32 13.50 295,575 -0.35(-2.53%)
Dec 01, 2005 13.62 13.85 13.48 13.85 415,913 +0.42(+3.13%)
Nov 30, 2005 13.15 13.73 13.06 13.43 378,065 +0.47(+3.63%)
Nov 29, 2005 13.00 13.30 12.81 12.96 174,041 +0.15(+1.17%)
Nov 28, 2005 12.90 12.98 12.64 12.81 186,517 -0.36(-2.73%)
Nov 25, 2005 12.91 13.19 12.91 13.17 119,126 +0.19(+1.46%)
Nov 23, 2005 13.09 13.19 12.92 12.98 154,096 -0.12(-0.92%)
Nov 22, 2005 12.93 13.19 12.82 13.10 170,938 +0.13(+1.00%)
Nov 21, 2005 13.26 13.28 12.73 12.97 481,903 -0.22(-1.67%)
Nov 18, 2005 12.88 13.19 12.76 13.19 514,438 +0.41(+3.21%)
Nov 17, 2005 12.14 13.00 12.01 12.78 797,992 +0.55(+4.50%)
Nov 16, 2005 12.49 12.49 12.11 12.23 763,714 -0.25(-2.00%)
Nov 15, 2005 12.95 13.00 12.44 12.48 765,985 -0.48(-3.70%)
Nov 14, 2005 13.09 13.61 12.86 12.96 1,088,034 -0.17(-1.29%)
Nov 11, 2005 12.50 13.30 12.50 13.13 1,039,641 +0.38(+2.98%)
Nov 10, 2005 12.52 12.78 12.26 12.75 407,290 +0.25(+2.00%)
Nov 09, 2005 12.48 12.63 12.19 12.50 380,944 +0.02(+0.16%)
Nov 08, 2005 11.91 12.50 11.83 12.48 531,983 +0.50(+4.17%)
Nov 07, 2005 11.80 12.10 11.77 11.98 279,817 +0.21(+1.78%)
Nov 04, 2005 11.97 12.06 11.68 11.77 297,536 -0.11(-0.93%)
Nov 03, 2005 11.30 11.99 11.25 11.88 697,121 +0.69(+6.17%)
Nov 02, 2005 10.60 11.20 10.51 11.19 326,258 +0.59(+5.57%)
Nov 01, 2005 10.69 10.77 10.38 10.60 348,500 -0.15(-1.40%)
Oct 31, 2005 10.82 10.90 10.65 10.75 457,919 -0.06(-0.56%)
Oct 28, 2005 10.50 10.95 10.30 10.81 469,642 +0.30(+2.85%)
Oct 27, 2005 10.34 10.66 10.34 10.51 424,323 +0.10(+0.96%)
Oct 26, 2005 10.33 10.56 10.15 10.41 402,094 +0.05(+0.48%)
Oct 25, 2005 10.32 10.47 10.00 10.36 429,079 +0.02(+0.19%)
Oct 24, 2005 10.09 10.36 10.03 10.34 385,884 +0.28(+2.78%)
Oct 21, 2005 10.38 10.49 9.950 10.06 1,103,041 -0.39(-3.73%)
Oct 20, 2005 9.300 10.52 9.250 10.45 1,788,191 -0.14(-1.32%)
Oct 19, 2005 10.61 10.63 9.950 10.59 1,339,332 -0.10(-0.94%)
Oct 18, 2005 10.99 10.99 10.57 10.69 428,436 -0.30(-2.73%)
Oct 17, 2005 11.00 11.05 10.61 10.99 359,695 +0.05(+0.46%)
Oct 14, 2005 10.91 11.07 10.71 10.94 524,570 +0.06(+0.55%)
Oct 13, 2005 10.70 10.95 10.59 10.88 730,252 +0.23(+2.16%)
Oct 12, 2005 10.70 10.73 10.49 10.65 674,175 -0.11(-1.02%)
Oct 11, 2005 10.75 11.00 10.67 10.76 1,147,454 +0.14(+1.32%)
Oct 10, 2005 10.96 10.99 10.53 10.62 729,449 +0.12(+1.14%)
Oct 07, 2005 10.04 10.60 10.03 10.50 531,429 +0.49(+4.90%)
Oct 06, 2005 10.34 10.42 10.01 10.01 1,150,935 -0.35(-3.38%)
Oct 05, 2005 10.87 10.93 10.36 10.36 219,895 -0.60(-5.47%)
Oct 04, 2005 10.85 11.09 10.83 10.96 385,484 +0.13(+1.20%)
Oct 03, 2005 10.74 10.89 10.39 10.83 736,866 +0.07(+0.65%)
Sep 30, 2005 10.42 10.85 10.42 10.76 314,247 +0.31(+2.97%)
Sep 29, 2005 10.62 10.69 10.03 10.45 1,430,796 -0.21(-1.97%)
Sep 28, 2005 11.00 11.04 10.65 10.66 1,120,569 +0.13(+1.23%)
Sep 27, 2005 10.88 10.88 10.50 10.53 733,141 -0.41(-3.75%)
Sep 26, 2005 10.85 11.03 10.84 10.94 280,116 +0.20(+1.86%)
Sep 23, 2005 10.74 10.85 10.50 10.74 245,347 +0.06(+0.56%)
Sep 22, 2005 10.68 10.78 10.40 10.68 311,322 +0.03(+0.28%)
Sep 21, 2005 10.98 10.98 10.44 10.65 642,193 -0.29(-2.65%)
Sep 20, 2005 11.48 11.59 10.92 10.94 436,083 -0.60(-5.20%)
Sep 19, 2005 11.45 11.64 11.28 11.54 308,475 +0.08(+0.70%)
Sep 16, 2005 11.42 11.55 11.31 11.46 1,093,909 +0.19(+1.69%)
Sep 15, 2005 11.69 11.75 11.05 11.27 693,877 -0.47(-4.00%)
Sep 14, 2005 11.80 11.94 11.58 11.74 390,300 -0.07(-0.59%)
Sep 13, 2005 12.38 12.40 11.78 11.81 778,420 -0.62(-4.99%)
Sep 12, 2005 12.55 12.87 12.40 12.43 572,594 -0.18(-1.43%)
Sep 09, 2005 12.36 12.74 12.36 12.61 515,533 +0.26(+2.11%)
Sep 08, 2005 12.35 12.39 12.10 12.35 386,953 +0.04(+0.32%)
Sep 07, 2005 12.10 12.41 12.03 12.31 527,273 +0.12(+0.98%)
Sep 06, 2005 11.95 12.25 11.91 12.19 634,307 +0.30(+2.52%)
Sep 02, 2005 11.75 12.08 11.71 11.89 320,109 +0.14(+1.19%)
Sep 01, 2005 12.14 12.14 11.64 11.75 749,070 -0.17(-1.43%)
Aug 31, 2005 11.81 12.04 11.68 11.92 639,258 +0.08(+0.68%)
Aug 30, 2005 11.99 12.02 11.65 11.84 314,929 -0.15(-1.25%)
Aug 29, 2005 11.37 11.99 11.09 11.99 542,898 +0.47(+4.08%)
Aug 26, 2005 11.99 12.00 11.44 11.52 307,134 -0.38(-3.19%)
Aug 25, 2005 11.75 12.02 11.75 11.90 246,900 +0.16(+1.36%)
Aug 24, 2005 11.55 12.13 11.45 11.74 609,462 -0.08(-0.68%)
Aug 23, 2005 12.20 12.25 11.66 11.82 645,411 -0.33(-2.72%)
Aug 22, 2005 12.21 12.36 12.00 12.15 395,518 +0.15(+1.25%)
Aug 19, 2005 11.98 12.58 11.96 12.00 1,176,797 -0.06(-0.50%)
Aug 18, 2005 12.20 12.25 11.83 12.06 1,192,036 -0.08(-0.66%)
Aug 17, 2005 11.23 12.25 11.23 12.14 2,630,400 +0.96(+8.59%)
Aug 16, 2005 11.42 11.45 11.00 11.18 1,348,462 +0.08(+0.72%)
Aug 15, 2005 10.94 11.17 10.75 11.10 1,587,860 +0.31(+2.87%)
Aug 12, 2005 10.20 10.82 10.10 10.79 6,724,013 +0.64(+6.30%)
Aug 11, 2005 9.860 10.40 9.830 10.15 613,924 +0.28(+2.84%)
Aug 10, 2005 9.910 10.10 9.710 9.870 570,624 -0.10(-1.00%)
Aug 09, 2005 9.650 10.02 9.570 9.970 333,531 +0.36(+3.75%)
Aug 08, 2005 9.690 9.750 9.520 9.610 220,856 -0.04(-0.41%)
Aug 05, 2005 9.200 9.780 9.180 9.650 323,799 +0.42(+4.55%)
Aug 04, 2005 9.750 9.800 9.220 9.230 467,477 -0.58(-5.91%)
Aug 03, 2005 9.850 9.860 9.700 9.810 310,698 +0.01(+0.10%)
Aug 02, 2005 9.630 9.800 9.570 9.800 358,087 +0.24(+2.51%)
Aug 01, 2005 9.630 9.840 9.460 9.560 430,061 -0.02(-0.21%)
Jul 29, 2005 9.060 9.660 9.060 9.580 828,129 +0.53(+5.86%)
Jul 28, 2005 9.300 9.300 8.960 9.050 628,415 -0.08(-0.88%)
Jul 27, 2005 9.500 9.500 8.940 9.130 634,286 -0.37(-3.89%)
Jul 26, 2005 9.770 9.790 9.450 9.500 389,775 -0.27(-2.76%)
Jul 25, 2005 9.750 9.930 9.750 9.770 250,742 +0.02(+0.21%)
Jul 22, 2005 10.18 10.41 9.750 9.750 429,363 -0.43(-4.22%)
Jul 21, 2005 10.65 10.65 9.940 10.18 765,604 -0.47(-4.41%)
Jul 20, 2005 9.500 10.73 9.200 10.65 1,043,582 +1.13(+11.87%)
Jul 19, 2005 9.150 9.580 9.150 9.520 363,839 +0.39(+4.27%)
Jul 18, 2005 9.530 9.700 9.090 9.130 206,623 -0.42(-4.40%)
Jul 15, 2005 9.300 9.630 9.170 9.550 628,333 +0.18(+1.92%)
Jul 14, 2005 9.850 9.910 9.100 9.370 518,505 +0.26(+2.85%)
Jul 13, 2005 8.740 9.330 8.690 9.110 531,733 +0.37(+4.23%)
Jul 12, 2005 8.170 8.850 8.090 8.740 928,232 +0.57(+6.98%)
Jul 11, 2005 8.040 8.290 7.900 8.170 427,725 +0.09(+1.11%)
Jul 08, 2005 7.760 8.130 7.760 8.080 435,775 +0.32(+4.12%)
Jul 07, 2005 7.750 7.910 7.740 7.760 226,381 -0.22(-2.76%)
Jul 06, 2005 8.050 8.070 7.860 7.980 347,720 -0.06(-0.75%)
Jul 05, 2005 8.060 8.060 7.900 8.040 428,900 -0.03(-0.31%)
Jul 01, 2005 7.890 8.080 7.850 8.065 696,900 +0.20(+2.61%)
Jun 30, 2005 7.950 8.060 7.850 7.860 840,375 -0.05(-0.63%)
Jun 29, 2005 7.960 8.090 7.850 7.910 400,131 -0.05(-0.63%)
Jun 28, 2005 7.850 7.990 7.800 7.960 149,252 +0.08(+1.02%)
Jun 27, 2005 8.240 8.320 7.820 7.880 399,757 -0.38(-4.60%)
Jun 24, 2005 8.490 8.510 8.230 8.260 165,279 -0.23(-2.71%)
Jun 23, 2005 8.380 8.690 8.360 8.490 255,127 +0.08(+0.95%)
Jun 22, 2005 8.500 8.580 8.320 8.410 173,006 -0.06(-0.71%)
Jun 21, 2005 8.470 8.680 8.400 8.470 178,242 -0.13(-1.51%)
Jun 20, 2005 8.830 8.870 8.460 8.600 293,116 -0.25(-2.82%)
Jun 17, 2005 8.950 9.050 8.740 8.850 381,704 -0.03(-0.34%)
Jun 16, 2005 8.460 8.970 8.460 8.880 241,865 +0.34(+3.98%)
Jun 15, 2005 8.560 8.560 8.400 8.540 251,410 +0.10(+1.18%)
Jun 14, 2005 8.820 8.890 8.310 8.440 438,039 -0.43(-4.85%)
Jun 13, 2005 9.320 9.340 8.830 8.870 233,913 -0.45(-4.83%)
Jun 10, 2005 9.310 9.340 9.180 9.320 125,895 +0.05(+0.54%)
Jun 09, 2005 9.150 9.350 9.090 9.270 282,664 -0.05(-0.54%)
Jun 08, 2005 9.490 9.490 9.230 9.320 219,544 -0.09(-0.96%)
Jun 07, 2005 9.530 9.530 9.310 9.410 241,908 +0.12(+1.29%)
Jun 06, 2005 9.230 9.370 9.060 9.290 296,284 +0.05(+0.54%)
Jun 03, 2005 9.430 9.620 9.220 9.240 264,162 -0.35(-3.65%)
Jun 02, 2005 9.530 9.690 9.520 9.590 263,815 -0.06(-0.62%)
Jun 01, 2005 9.740 9.750 9.470 9.650 366,590 +0.11(+1.15%)
May 31, 2005 9.520 9.690 9.500 9.540 188,697 -0.07(-0.73%)
May 27, 2005 9.700 9.700 9.538 9.610 172,449 -0.07(-0.72%)
May 26, 2005 9.200 9.700 9.190 9.680 438,157 +0.18(+1.89%)
May 25, 2005 9.500 9.590 9.280 9.500 302,467 -0.15(-1.55%)
May 24, 2005 9.770 9.770 9.560 9.650 349,600 -0.19(-1.93%)
May 23, 2005 9.920 10.00 9.780 9.840 232,270 -0.09(-0.91%)
May 20, 2005 10.10 10.10 9.770 9.930 339,940 +0.01(+0.10%)
May 19, 2005 10.50 10.59 9.890 9.920 753,370 -0.58(-5.52%)
May 18, 2005 10.72 10.93 10.50 10.50 716,000 -0.30(-2.78%)
May 17, 2005 10.63 10.90 10.47 10.80 205,963 +0.06(+0.56%)
May 16, 2005 10.71 10.80 10.41 10.74 239,580 +0.24(+2.29%)
May 13, 2005 10.25 10.74 10.25 10.50 237,095 +0.27(+2.64%)
May 12, 2005 10.36 10.52 10.23 10.23 447,589 -0.23(-2.20%)
May 11, 2005 10.65 10.79 10.23 10.46 393,736 -0.14(-1.32%)
May 10, 2005 11.15 11.15 10.06 10.60 549,878 -0.50(-4.50%)
May 09, 2005 10.99 11.25 10.94 11.10 367,071 +0.15(+1.37%)
May 06, 2005 10.98 11.03 10.68 10.95 680,807 +0.08(+0.74%)
May 05, 2005 10.95 11.00 10.65 10.87 334,233 -0.03(-0.28%)
May 04, 2005 10.89 10.91 10.68 10.90 352,947 +0.09(+0.83%)
May 03, 2005 10.85 11.01 10.68 10.81 348,245 -0.03(-0.28%)
May 02, 2005 10.66 10.84 10.47 10.84 463,034 +0.26(+2.46%)
Apr 29, 2005 10.86 10.86 10.00 10.58 848,997 -0.13(-1.21%)
Apr 28, 2005 10.92 11.15 10.71 10.71 632,901 -0.16(-1.47%)
Apr 27, 2005 10.40 10.95 10.40 10.87 529,401 +0.34(+3.23%)
Apr 26, 2005 10.79 10.93 10.42 10.53 609,424 -0.37(-3.39%)
Apr 25, 2005 10.12 11.05 10.07 10.90 1,131,249 +0.87(+8.66%)
Apr 22, 2005 10.75 11.27 9.750 10.03 1,655,217 -0.29(-2.80%)
Apr 21, 2005 10.00 10.33 9.850 10.32 423,200 +0.39(+3.93%)
Apr 20, 2005 9.860 10.04 9.640 9.930 1,148,647 +0.19(+1.95%)
Apr 19, 2005 9.240 9.750 9.160 9.740 478,488 +0.58(+6.33%)
Apr 18, 2005 9.070 9.260 8.930 9.160 248,751 +0.10(+1.10%)
Apr 15, 2005 9.550 9.590 8.960 9.060 407,889 -0.47(-4.93%)
Apr 14, 2005 9.530 9.550 9.250 9.530 258,514 +0.09(+0.95%)
Apr 13, 2005 10.09 10.09 9.390 9.440 354,530 -0.60(-5.98%)
Apr 12, 2005 9.990 10.06 9.650 10.04 212,755 +0.08(+0.80%)
Apr 11, 2005 9.790 9.990 9.750 9.960 282,920 +0.18(+1.84%)
Apr 08, 2005 10.01 10.05 9.760 9.780 140,928 -0.21(-2.10%)
Apr 07, 2005 9.920 9.990 9.730 9.990 111,992 +0.14(+1.42%)
Apr 06, 2005 9.810 10.07 9.790 9.850 293,673 +0.15(+1.55%)
Apr 05, 2005 9.790 9.840 9.550 9.700 280,621 +0.01(+0.10%)
Apr 04, 2005 9.760 9.760 9.510 9.690 188,303 -0.01(-0.10%)
Apr 01, 2005 9.960 10.09 9.400 9.700 479,602 +0.03(+0.31%)
Mar 31, 2005 9.250 9.670 9.250 9.670 403,566 +0.33(+3.53%)
Mar 30, 2005 9.000 9.350 8.900 9.340 400,216 +0.29(+3.20%)
Mar 29, 2005 9.290 9.330 9.050 9.050 266,965 -0.24(-2.58%)
Mar 28, 2005 9.360 9.590 9.260 9.290 258,788 -0.06(-0.64%)
Mar 24, 2005 9.490 9.560 9.350 9.350 426,902 -0.09(-0.95%)
Mar 23, 2005 9.300 9.480 9.230 9.440 268,166 +0.14(+1.51%)
Mar 22, 2005 9.340 9.430 9.180 9.300 485,989 +0.00(+0.00%)
Mar 21, 2005 9.350 9.480 9.180 9.300 230,916 +0.00(+0.00%)
Mar 18, 2005 9.750 9.790 9.240 9.300 722,098 -0.39(-4.02%)
Mar 17, 2005 9.750 9.870 9.530 9.690 391,466 +0.00(+0.00%)
Mar 16, 2005 9.780 10.21 9.680 9.690 406,459 -0.15(-1.52%)
Mar 15, 2005 9.930 10.11 9.760 9.840 437,095 +0.02(+0.20%)
Mar 14, 2005 9.910 10.14 9.730 9.820 374,531 +0.06(+0.61%)
Mar 11, 2005 9.990 10.25 9.720 9.760 510,774 -0.20(-2.01%)
Mar 10, 2005 9.910 10.28 9.730 9.960 775,475 +0.16(+1.63%)
Mar 09, 2005 9.870 10.01 9.700 9.800 511,003 +0.14(+1.45%)
Mar 08, 2005 10.07 10.10 9.590 9.660 588,082 +0.15(+1.58%)
Mar 07, 2005 9.320 9.840 9.320 9.510 274,175 +0.01(+0.11%)
Mar 04, 2005 9.580 9.700 9.360 9.500 233,538 +0.01(+0.11%)
Mar 03, 2005 9.350 9.570 9.300 9.490 349,153 +0.14(+1.50%)
Mar 02, 2005 9.330 9.440 9.070 9.350 652,132 -0.05(-0.53%)
Mar 01, 2005 9.400 9.510 9.100 9.400 384,273 +0.09(+0.97%)
Feb 28, 2005 9.400 9.640 9.290 9.310 312,028 -0.21(-2.21%)
Feb 25, 2005 9.370 9.620 9.300 9.520 377,903 +0.08(+0.85%)
Feb 24, 2005 9.500 9.660 9.260 9.440 479,901 +0.00(+0.00%)
Feb 23, 2005 9.280 9.690 9.260 9.440 633,889 +0.24(+2.61%)
Feb 22, 2005 9.250 9.890 9.100 9.200 1,013,494 -0.06(-0.65%)
Feb 18, 2005 9.390 9.660 9.190 9.260 1,844,250 +1.01(+12.24%)
Feb 17, 2005 8.190 8.530 8.050 8.250 489,875 +0.01(+0.12%)
Feb 16, 2005 8.130 8.310 7.760 8.240 552,101 +0.25(+3.13%)
Feb 15, 2005 7.590 8.020 7.590 7.990 1,203,472 +0.44(+5.83%)
Feb 14, 2005 7.240 7.560 7.240 7.550 487,602 +0.24(+3.28%)
Feb 11, 2005 6.980 7.424 6.970 7.310 311,754 +0.30(+4.28%)
Feb 10, 2005 7.110 7.190 6.950 7.010 440,002 +0.01(+0.14%)
Feb 09, 2005 7.510 7.510 7.000 7.000 186,420 -0.41(-5.53%)
Feb 08, 2005 7.200 7.590 7.200 7.410 194,328 +0.12(+1.65%)
Feb 07, 2005 7.360 7.640 7.220 7.290 245,836 -0.01(-0.14%)
Feb 04, 2005 7.000 7.410 7.000 7.300 252,248 +0.19(+2.67%)
Feb 03, 2005 6.950 7.130 6.950 7.110 244,736 +0.08(+1.14%)
Feb 02, 2005 7.080 7.120 6.950 7.030 130,725 -0.09(-1.26%)
Feb 01, 2005 7.000 7.200 6.960 7.120 132,862 -0.03(-0.42%)
Jan 31, 2005 7.010 7.170 6.960 7.150 175,599 +0.20(+2.88%)
Jan 28, 2005 7.330 7.330 6.900 6.950 182,324 -0.28(-3.87%)
Jan 27, 2005 7.160 7.360 7.030 7.230 165,832 +0.10(+1.40%)
Jan 26, 2005 7.050 7.160 6.880 7.130 153,661 +0.16(+2.30%)
Jan 25, 2005 6.920 7.060 6.910 6.970 210,741 +0.09(+1.31%)
Jan 24, 2005 7.070 7.120 6.800 6.880 330,519 -0.26(-3.64%)
Jan 21, 2005 7.170 7.310 7.010 7.140 194,770 -0.03(-0.42%)
Jan 20, 2005 7.380 7.450 7.130 7.170 649,873 -0.17(-2.32%)
Jan 19, 2005 7.680 7.680 7.260 7.340 294,272 -0.33(-4.30%)
Jan 18, 2005 7.610 7.830 7.610 7.670 226,064 +0.01(+0.13%)
Jan 14, 2005 7.770 7.770 7.610 7.660 374,667 +0.03(+0.39%)
Jan 13, 2005 7.960 7.960 7.610 7.630 186,767 -0.21(-2.68%)
Jan 12, 2005 7.890 7.930 7.680 7.840 214,442 +0.08(+1.03%)
Jan 11, 2005 8.070 8.070 7.680 7.760 322,485 -0.28(-3.48%)
Jan 10, 2005 8.000 8.110 8.000 8.040 261,131 +0.02(+0.25%)
Jan 07, 2005 8.110 8.310 7.980 8.020 421,583 -0.07(-0.87%)
Jan 06, 2005 8.250 8.440 8.090 8.090 389,621 -0.11(-1.34%)
Jan 05, 2005 8.070 8.310 7.930 8.200 846,503 +0.15(+1.86%)
Jan 04, 2005 8.940 8.940 8.009 8.050 603,169 -0.83(-9.35%)
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