MENU

Advanced Energy (NQ: AEIS )

97.25 -0.41 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.69 14.95 14.95 14.95 356,549 +0.26(+1.75%)
Dec 30, 2009 14.46 14.87 14.39 14.69 245,600 +0.20(+1.37%)
Dec 29, 2009 14.34 14.53 14.32 14.49 162,947 +0.16(+1.11%)
Dec 28, 2009 14.64 14.64 14.13 14.33 299,519 -0.28(-1.90%)
Dec 24, 2009 14.82 14.83 14.48 14.61 125,248 -0.14(-0.94%)
Dec 23, 2009 14.62 14.90 14.43 14.75 611,136 +0.26(+1.78%)
Dec 22, 2009 14.08 14.88 14.02 14.49 1,162,818 +0.56(+4.06%)
Dec 21, 2009 13.37 14.13 13.32 13.93 866,695 +0.61(+4.62%)
Dec 18, 2009 12.49 13.32 12.39 13.31 1,103,868 +0.96(+7.78%)
Dec 17, 2009 12.18 12.50 12.12 12.35 949,493 +0.14(+1.14%)
Dec 16, 2009 12.12 12.40 12.10 12.21 337,747 +0.25(+2.07%)
Dec 15, 2009 12.13 12.19 11.89 11.96 693,438 -0.23(-1.87%)
Dec 14, 2009 12.23 12.59 12.10 12.19 572,585 -0.33(-2.61%)
Dec 11, 2009 12.34 12.54 12.10 12.52 331,992 +0.23(+1.86%)
Dec 10, 2009 12.45 12.57 12.15 12.29 290,335 -0.13(-1.04%)
Dec 09, 2009 12.53 12.53 12.24 12.42 353,342 -0.12(-0.95%)
Dec 08, 2009 12.49 12.55 12.19 12.54 647,237 -0.10(-0.78%)
Dec 07, 2009 12.19 12.68 12.14 12.64 534,704 +0.41(+3.32%)
Dec 04, 2009 11.95 12.32 11.85 12.23 363,788 +0.37(+3.09%)
Dec 03, 2009 11.44 11.94 11.27 11.86 427,947 +0.42(+3.64%)
Dec 02, 2009 11.04 11.67 11.01 11.45 233,450 +0.40(+3.59%)
Dec 01, 2009 10.91 11.15 10.70 11.05 385,070 +0.22(+2.01%)
Nov 30, 2009 11.12 11.14 10.63 10.83 260,519 -0.34(-3.02%)
Nov 27, 2009 11.12 11.41 11.08 11.17 75,902 -0.33(-2.84%)
Nov 25, 2009 11.65 11.69 11.41 11.50 72,797 -0.12(-1.02%)
Nov 24, 2009 11.67 11.83 11.40 11.62 90,334 -0.05(-0.42%)
Nov 23, 2009 11.58 11.90 11.56 11.67 206,399 +0.30(+2.62%)
Nov 20, 2009 11.55 11.76 11.29 11.37 177,930 -0.30(-2.55%)
Nov 19, 2009 12.09 12.09 11.38 11.67 180,671 -0.57(-4.70%)
Nov 18, 2009 12.34 12.41 11.96 12.24 138,487 -0.13(-1.04%)
Nov 17, 2009 12.36 12.62 12.28 12.37 114,227 -0.12(-0.95%)
Nov 16, 2009 12.02 12.59 11.99 12.49 177,702 +0.55(+4.56%)
Nov 13, 2009 11.70 11.98 11.56 11.94 103,687 +0.15(+1.26%)
Nov 12, 2009 12.25 12.42 11.74 11.79 139,875 -0.45(-3.64%)
Nov 11, 2009 12.18 12.46 12.00 12.24 176,975 +0.22(+1.81%)
Nov 10, 2009 11.70 12.25 11.66 12.02 420,222 +0.29(+2.45%)
Nov 09, 2009 11.51 11.75 11.46 11.74 606,222 +0.34(+2.96%)
Nov 06, 2009 11.20 11.51 11.17 11.40 437,696 +0.02(+0.17%)
Nov 05, 2009 11.19 11.56 11.13 11.38 287,604 +0.39(+3.52%)
Nov 04, 2009 11.35 11.41 10.93 10.99 309,491 -0.26(-2.29%)
Nov 03, 2009 11.81 12.04 11.17 11.25 752,337 -0.63(-5.34%)
Nov 02, 2009 12.18 12.29 11.79 11.88 192,644 -0.22(-1.80%)
Oct 30, 2009 12.20 12.36 12.04 12.10 352,809 -0.20(-1.61%)
Oct 29, 2009 12.31 12.62 12.14 12.30 273,884 +0.24(+1.97%)
Oct 28, 2009 12.66 12.72 11.70 12.06 590,708 -0.59(-4.70%)
Oct 27, 2009 12.87 13.04 12.41 12.66 352,769 -0.16(-1.24%)
Oct 26, 2009 13.15 13.49 12.62 12.82 347,679 -0.30(-2.27%)
Oct 23, 2009 13.41 13.73 13.05 13.11 336,717 -0.43(-3.15%)
Oct 22, 2009 13.43 13.71 13.12 13.54 256,742 +0.06(+0.44%)
Oct 21, 2009 13.43 14.03 13.24 13.48 516,089 -0.03(-0.22%)
Oct 20, 2009 13.40 13.88 13.31 13.51 257,340 -0.32(-2.29%)
Oct 19, 2009 13.82 13.93 13.47 13.83 319,901 +0.02(+0.14%)
Oct 16, 2009 14.00 14.19 13.54 13.81 269,982 -0.28(-1.97%)
Oct 15, 2009 14.29 14.29 13.79 14.08 276,025 -0.29(-2.00%)
Oct 14, 2009 14.20 14.40 13.93 14.37 544,323 +0.47(+3.35%)
Oct 13, 2009 13.92 14.20 13.65 13.91 188,380 +0.01(+0.07%)
Oct 12, 2009 14.06 14.16 13.78 13.90 168,561 -0.15(-1.06%)
Oct 09, 2009 13.88 14.05 13.74 14.04 316,101 +0.17(+1.21%)
Oct 08, 2009 13.90 14.05 13.76 13.88 192,339 +0.03(+0.22%)
Oct 07, 2009 13.77 13.91 13.68 13.85 301,953 +0.06(+0.43%)
Oct 06, 2009 13.42 13.88 13.40 13.79 374,278 +0.48(+3.57%)
Oct 05, 2009 13.04 13.33 12.81 13.31 693,230 +0.28(+2.13%)
Oct 02, 2009 13.61 13.76 13.01 13.03 358,212 -0.68(-4.99%)
Oct 01, 2009 14.00 14.41 13.64 13.72 383,759 -0.40(-2.81%)
Sep 30, 2009 14.13 14.20 13.82 14.11 386,025 +0.03(+0.21%)
Sep 29, 2009 14.27 14.45 14.07 14.08 501,167 -0.23(-1.59%)
Sep 28, 2009 14.04 14.31 13.93 14.31 498,093 +0.40(+2.85%)
Sep 25, 2009 13.85 14.03 13.70 13.92 462,814 -0.03(-0.21%)
Sep 24, 2009 14.10 14.19 13.78 13.95 559,046 -0.08(-0.57%)
Sep 23, 2009 14.02 14.16 13.93 14.03 252,975 +0.08(+0.57%)
Sep 22, 2009 13.48 14.12 13.48 13.95 429,137 +0.48(+3.53%)
Sep 21, 2009 12.90 13.50 12.90 13.47 502,455 +0.37(+2.80%)
Sep 18, 2009 12.53 13.16 12.53 13.10 332,105 +0.55(+4.42%)
Sep 17, 2009 12.69 12.75 12.09 12.55 226,040 -0.13(-1.02%)
Sep 16, 2009 12.49 12.89 12.45 12.68 176,784 +0.21(+1.67%)
Sep 15, 2009 12.14 12.60 12.05 12.47 190,551 +0.30(+2.44%)
Sep 14, 2009 11.64 12.21 11.60 12.17 289,837 +0.40(+3.37%)
Sep 11, 2009 11.94 12.15 11.58 11.78 229,233 -0.19(-1.57%)
Sep 10, 2009 11.74 11.97 11.52 11.96 113,414 +0.18(+1.51%)
Sep 09, 2009 11.35 11.89 11.34 11.79 125,550 +0.40(+3.48%)
Sep 08, 2009 11.48 11.65 11.18 11.39 266,799 -0.02(-0.17%)
Sep 04, 2009 10.40 11.44 10.40 11.41 321,209 +1.01(+9.72%)
Sep 03, 2009 10.31 10.42 10.21 10.40 100,398 +0.10(+0.96%)
Sep 02, 2009 10.32 10.40 10.06 10.30 179,791 -0.09(-0.86%)
Sep 01, 2009 10.29 10.72 10.16 10.39 175,603 +0.02(+0.19%)
Aug 31, 2009 10.68 10.68 10.13 10.37 325,605 -0.47(-4.30%)
Aug 28, 2009 10.91 11.06 10.59 10.83 142,761 +0.01(+0.09%)
Aug 27, 2009 11.03 11.03 10.52 10.82 47,009 -0.16(-1.44%)
Aug 26, 2009 10.93 11.19 10.89 10.98 105,166 +0.00(+0.00%)
Aug 25, 2009 10.77 11.10 10.76 10.98 159,120 +0.19(+1.74%)
Aug 24, 2009 10.52 10.84 10.43 10.79 286,117 +0.33(+3.13%)
Aug 21, 2009 10.63 10.89 10.25 10.47 330,692 +0.01(+0.09%)
Aug 20, 2009 10.56 10.81 10.24 10.46 244,493 -0.16(-1.49%)
Aug 19, 2009 10.11 10.62 10.05 10.62 187,953 +0.36(+3.48%)
Aug 18, 2009 10.04 10.31 9.912 10.26 299,472 +0.26(+2.58%)
Aug 17, 2009 10.15 10.37 9.763 10.00 323,843 -0.39(-3.72%)
Aug 14, 2009 10.57 10.79 10.22 10.39 210,847 -0.23(-2.15%)
Aug 13, 2009 10.69 10.78 10.21 10.62 153,429 +0.02(+0.19%)
Aug 12, 2009 10.37 10.89 10.35 10.60 340,992 +0.27(+2.59%)
Aug 11, 2009 10.47 10.74 10.22 10.33 269,646 -0.26(-2.43%)
Aug 10, 2009 10.71 10.80 10.31 10.59 348,262 -0.19(-1.75%)
Aug 07, 2009 10.99 11.16 10.66 10.77 231,311 -0.01(-0.09%)
Aug 06, 2009 11.29 11.34 10.68 10.78 252,708 -0.42(-3.72%)
Aug 05, 2009 11.61 11.87 11.10 11.20 256,449 -0.44(-3.75%)
Aug 04, 2009 11.64 11.75 11.45 11.64 217,724 -0.06(-0.51%)
Aug 03, 2009 12.00 12.00 11.45 11.70 410,160 -0.23(-1.91%)
Jul 31, 2009 11.86 12.25 11.74 11.92 451,126 +0.04(+0.33%)
Jul 30, 2009 11.98 12.53 11.56 11.88 571,195 +0.03(+0.25%)
Jul 29, 2009 11.92 12.02 11.74 11.85 236,644 -0.15(-1.24%)
Jul 28, 2009 11.51 12.02 11.24 12.00 440,159 +0.50(+4.31%)
Jul 27, 2009 11.30 11.55 11.03 11.51 634,255 +0.17(+1.49%)
Jul 24, 2009 11.67 11.67 10.63 11.34 458,453 -0.41(-3.46%)
Jul 23, 2009 11.64 11.89 11.51 11.75 347,953 +0.06(+0.51%)
Jul 22, 2009 11.10 11.83 10.98 11.69 569,819 +0.57(+5.17%)
Jul 21, 2009 11.18 11.37 10.68 11.11 203,322 -0.03(-0.27%)
Jul 20, 2009 11.33 11.36 11.01 11.14 282,033 -0.15(-1.32%)
Jul 17, 2009 11.44 11.44 11.03 11.29 281,934 -0.12(-1.04%)
Jul 16, 2009 11.12 11.50 11.05 11.41 158,416 +0.25(+2.22%)
Jul 15, 2009 10.89 11.21 10.86 11.16 504,553 +0.41(+3.78%)
Jul 14, 2009 10.22 10.77 10.22 10.75 369,848 +0.51(+4.93%)
Jul 13, 2009 9.931 10.30 9.733 10.25 386,339 +0.09(+0.88%)
Jul 10, 2009 10.01 10.20 9.902 10.16 248,434 +0.11(+1.09%)
Jul 09, 2009 9.991 10.20 9.743 10.05 573,295 +0.10(+1.00%)
Jul 08, 2009 9.981 10.03 9.723 9.951 396,248 -0.01(-0.10%)
Jul 07, 2009 9.416 10.10 9.416 9.961 413,724 +0.59(+6.35%)
Jul 06, 2009 9.208 9.694 9.208 9.367 273,621 +0.11(+1.18%)
Jul 02, 2009 9.476 9.634 9.069 9.258 254,264 -0.38(-3.91%)
Jul 01, 2009 8.911 9.664 8.891 9.634 279,004 +0.72(+8.12%)
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%)
Apr 01, 2009 7.285 7.910 7.275 7.900 185,390 +0.44(+5.84%)
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