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
)
97.25
-0.41 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 8, 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 (%)
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
Your e-mail:
Friends e-mail:
Submit