Advanced Energy (NQ: AEIS )

87.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 9.190 9.320 8.860 8.880 299,926 -0.25(-2.74%)
Dec 31, 2004 9.200 9.300 8.850 9.130 224,700 +0.00(+0.00%)
Dec 30, 2004 9.120 9.270 9.100 9.130 204,900 +0.01(+0.11%)
Dec 29, 2004 8.980 9.230 8.980 9.120 254,100 +0.07(+0.77%)
Dec 28, 2004 8.690 9.160 8.690 9.050 357,200 +0.41(+4.75%)
Dec 27, 2004 8.730 8.750 8.570 8.640 314,700 +0.04(+0.47%)
Dec 23, 2004 8.530 8.680 8.510 8.600 249,900 +0.02(+0.23%)
Dec 22, 2004 8.670 8.740 8.550 8.580 525,700 +0.00(+0.00%)
Dec 21, 2004 8.410 8.670 8.410 8.580 624,700 +0.10(+1.18%)
Dec 20, 2004 8.750 8.760 8.400 8.480 574,800 -0.16(-1.85%)
Dec 17, 2004 8.510 8.740 8.390 8.640 1,029,200 +0.12(+1.41%)
Dec 16, 2004 8.300 8.750 8.300 8.520 558,800 +0.19(+2.28%)
Dec 15, 2004 8.390 8.390 8.140 8.330 459,100 +0.10(+1.22%)
Dec 14, 2004 8.220 8.330 8.100 8.230 237,300 +0.03(+0.37%)
Dec 13, 2004 7.860 8.220 7.860 8.200 574,000 +0.21(+2.63%)
Dec 10, 2004 8.100 8.180 7.850 7.990 606,000 -0.07(-0.87%)
Dec 09, 2004 7.900 8.280 7.780 8.060 715,600 +0.14(+1.77%)
Dec 08, 2004 8.010 8.150 7.920 7.920 616,600 -0.12(-1.49%)
Dec 07, 2004 8.500 8.540 8.010 8.040 683,700 -0.46(-5.41%)
Dec 06, 2004 8.850 8.850 8.430 8.500 586,200 -0.17(-1.96%)
Dec 03, 2004 8.680 9.110 8.580 8.670 911,200 +0.15(+1.76%)
Dec 02, 2004 8.580 8.690 8.450 8.520 446,800 -0.10(-1.16%)
Dec 01, 2004 8.550 8.830 8.550 8.620 385,400 +0.07(+0.82%)
Nov 30, 2004 8.770 8.770 8.550 8.550 238,300 -0.19(-2.17%)
Nov 29, 2004 8.580 8.750 8.500 8.740 344,500 +0.14(+1.63%)
Nov 26, 2004 8.610 8.720 8.550 8.600 110,200 +0.00(+0.00%)
Nov 24, 2004 8.380 8.650 8.380 8.600 319,200 +0.15(+1.78%)
Nov 23, 2004 8.750 8.860 8.150 8.450 316,200 -0.28(-3.21%)
Nov 22, 2004 8.610 8.800 8.600 8.730 252,900 +0.21(+2.46%)
Nov 19, 2004 9.020 9.120 8.500 8.520 492,500 -0.77(-8.29%)
Nov 18, 2004 9.390 9.390 9.150 9.290 199,600 -0.12(-1.28%)
Nov 17, 2004 9.170 9.450 9.160 9.410 308,600 +0.26(+2.84%)
Nov 16, 2004 9.420 9.450 9.110 9.150 267,700 -0.23(-2.45%)
Nov 15, 2004 9.200 9.500 9.150 9.380 510,900 +0.12(+1.30%)
Nov 12, 2004 9.290 9.400 9.060 9.260 505,300 +0.01(+0.11%)
Nov 11, 2004 9.600 9.600 9.200 9.250 574,100 -0.20(-2.12%)
Nov 10, 2004 9.640 9.640 9.390 9.450 149,100 -0.22(-2.28%)
Nov 09, 2004 9.590 9.750 9.580 9.670 241,500 -0.07(-0.72%)
Nov 08, 2004 9.800 10.08 9.580 9.740 334,100 -0.15(-1.52%)
Nov 05, 2004 9.790 10.02 9.790 9.890 230,800 +0.06(+0.61%)
Nov 04, 2004 9.900 9.930 9.650 9.830 249,900 -0.07(-0.71%)
Nov 03, 2004 10.10 10.20 9.850 9.900 238,400 -0.07(-0.70%)
Nov 02, 2004 9.920 10.08 9.830 9.970 259,800 -0.04(-0.40%)
Nov 01, 2004 9.960 10.10 9.670 10.01 349,800 +0.15(+1.52%)
Oct 29, 2004 10.12 10.18 9.830 9.860 520,300 -0.20(-1.99%)
Oct 28, 2004 9.970 10.24 9.900 10.06 209,400 -0.06(-0.59%)
Oct 27, 2004 9.590 10.12 9.500 10.12 246,700 +0.55(+5.75%)
Oct 26, 2004 9.750 9.960 9.480 9.570 230,000 -0.29(-2.94%)
Oct 25, 2004 9.980 10.08 9.680 9.860 370,300 -0.01(-0.10%)
Oct 22, 2004 10.50 10.69 9.700 9.870 659,300 -1.10(-10.03%)
Oct 21, 2004 10.48 10.97 10.34 10.97 257,400 +0.62(+5.99%)
Oct 20, 2004 10.39 10.60 10.04 10.35 318,100 -0.02(-0.19%)
Oct 19, 2004 10.16 10.46 10.16 10.37 639,500 +0.39(+3.91%)
Oct 18, 2004 9.920 10.16 9.700 9.980 325,200 +0.19(+1.94%)
Oct 15, 2004 9.980 10.04 9.750 9.790 244,400 -0.07(-0.71%)
Oct 14, 2004 10.07 10.29 9.750 9.860 347,500 -0.28(-2.76%)
Oct 13, 2004 10.14 10.46 10.00 10.14 459,900 +0.23(+2.32%)
Oct 12, 2004 9.930 10.05 9.760 9.910 265,400 -0.16(-1.59%)
Oct 11, 2004 9.950 10.07 9.880 10.07 647,900 +0.09(+0.90%)
Oct 08, 2004 10.32 10.37 9.980 9.980 276,100 -0.49(-4.68%)
Oct 07, 2004 10.50 10.69 10.44 10.47 251,900 -0.11(-1.04%)
Oct 06, 2004 10.84 10.84 10.51 10.58 326,600 -0.14(-1.31%)
Oct 05, 2004 10.84 10.92 10.62 10.72 303,600 -0.06(-0.56%)
Oct 04, 2004 10.28 10.93 10.27 10.78 573,500 +0.59(+5.79%)
Oct 01, 2004 9.550 10.33 9.460 10.19 546,900 +0.90(+9.69%)
Sep 30, 2004 8.890 9.790 8.810 9.290 389,900 -0.16(-1.69%)
Sep 29, 2004 8.930 9.920 8.920 9.450 592,100 +0.19(+2.05%)
Sep 28, 2004 9.020 9.270 8.960 9.260 132,200 +0.12(+1.31%)
Sep 27, 2004 9.140 9.280 9.010 9.140 114,000 -0.08(-0.87%)
Sep 24, 2004 9.810 9.810 9.110 9.220 150,200 -0.40(-4.16%)
Sep 23, 2004 9.630 9.780 9.360 9.620 103,800 +0.17(+1.80%)
Sep 22, 2004 10.00 10.00 9.450 9.450 314,000 -0.82(-7.98%)
Sep 21, 2004 10.09 10.32 9.960 10.27 173,500 +0.36(+3.63%)
Sep 20, 2004 10.08 10.36 9.820 9.910 185,800 -0.15(-1.49%)
Sep 17, 2004 9.830 10.07 9.260 10.06 338,200 +0.12(+1.21%)
Sep 16, 2004 9.760 10.02 9.640 9.940 154,100 +0.12(+1.22%)
Sep 15, 2004 10.30 10.30 9.660 9.820 175,000 -0.48(-4.66%)
Sep 14, 2004 10.16 10.43 9.930 10.30 199,600 -0.06(-0.58%)
Sep 13, 2004 9.850 10.41 9.790 10.36 314,000 +0.58(+5.93%)
Sep 10, 2004 9.560 9.930 9.300 9.780 305,600 +0.31(+3.27%)
Sep 09, 2004 9.030 9.610 8.820 9.470 254,500 +0.53(+5.93%)
Sep 08, 2004 8.980 9.250 8.800 8.940 183,400 -0.03(-0.33%)
Sep 07, 2004 9.070 9.200 8.830 8.970 261,600 +0.03(+0.34%)
Sep 03, 2004 9.440 9.650 8.930 8.940 329,800 -0.79(-8.12%)
Sep 02, 2004 9.700 9.770 9.560 9.730 133,500 -0.07(-0.71%)
Sep 01, 2004 9.670 10.42 9.610 9.800 234,800 +0.04(+0.41%)
Aug 31, 2004 9.980 9.980 9.440 9.760 199,500 -0.11(-1.11%)
Aug 30, 2004 10.16 10.30 9.860 9.870 168,500 -0.37(-3.61%)
Aug 27, 2004 9.860 10.34 9.860 10.24 180,500 +0.27(+2.71%)
Aug 26, 2004 9.930 9.990 9.790 9.970 254,200 -0.02(-0.20%)
Aug 25, 2004 9.800 10.17 9.740 9.990 309,700 +0.14(+1.42%)
Aug 24, 2004 10.28 10.28 9.750 9.850 181,300 -0.23(-2.28%)
Aug 23, 2004 10.06 10.32 9.920 10.08 207,500 +0.21(+2.13%)
Aug 20, 2004 9.800 10.01 9.673 9.870 236,400 +0.10(+1.02%)
Aug 19, 2004 10.03 10.03 9.600 9.770 589,200 -0.26(-2.59%)
Aug 18, 2004 9.480 10.13 9.480 10.03 324,100 +0.27(+2.77%)
Aug 17, 2004 9.300 9.920 9.140 9.760 396,600 +0.65(+7.14%)
Aug 16, 2004 9.000 9.290 8.920 9.110 149,800 +0.17(+1.90%)
Aug 13, 2004 9.000 9.000 8.770 8.940 150,200 +0.07(+0.79%)
Aug 12, 2004 9.180 9.180 8.840 8.870 257,400 -0.29(-3.17%)
Aug 11, 2004 9.300 9.320 8.960 9.160 325,700 -0.39(-4.08%)
Aug 10, 2004 9.450 9.630 9.330 9.550 187,200 +0.15(+1.60%)
Aug 09, 2004 9.370 9.570 9.280 9.400 205,400 +0.13(+1.40%)
Aug 06, 2004 9.390 9.700 9.210 9.270 306,800 -0.38(-3.94%)
Aug 05, 2004 9.820 9.950 9.570 9.650 236,700 -0.25(-2.53%)
Aug 04, 2004 9.570 10.14 9.550 9.900 263,400 +0.31(+3.23%)
Aug 03, 2004 10.00 10.00 9.580 9.590 539,600 -0.28(-2.84%)
Aug 02, 2004 9.970 10.12 9.430 9.870 462,000 +0.01(+0.10%)
Jul 30, 2004 9.810 10.01 9.550 9.860 305,800 -0.02(-0.20%)
Jul 29, 2004 9.450 9.920 9.340 9.880 345,600 +0.63(+6.81%)
Jul 28, 2004 9.210 9.550 9.020 9.250 603,500 -0.10(-1.07%)
Jul 27, 2004 8.860 9.470 8.860 9.350 575,900 +0.40(+4.47%)
Jul 26, 2004 8.900 9.130 8.740 8.950 842,100 +0.17(+1.94%)
Jul 23, 2004 9.000 9.100 8.550 8.780 749,300 -0.18(-2.01%)
Jul 22, 2004 8.600 9.100 7.910 8.960 2,668,500 -2.15(-19.35%)
Jul 21, 2004 12.74 13.21 11.11 11.11 1,082,000 -1.69(-13.20%)
Jul 20, 2004 12.33 12.85 12.32 12.80 346,900 +0.39(+3.14%)
Jul 19, 2004 12.42 12.55 12.08 12.41 458,700 +0.08(+0.65%)
Jul 16, 2004 12.72 12.91 12.30 12.33 314,000 -0.35(-2.76%)
Jul 15, 2004 12.73 12.87 12.53 12.68 275,400 +0.26(+2.09%)
Jul 14, 2004 12.17 12.68 12.13 12.42 381,000 -0.22(-1.74%)
Jul 13, 2004 12.92 13.28 12.62 12.64 447,200 -0.36(-2.77%)
Jul 12, 2004 13.45 13.90 12.43 13.00 876,000 -0.99(-7.08%)
Jul 09, 2004 14.00 14.27 13.77 13.99 202,600 +0.21(+1.52%)
Jul 08, 2004 14.00 14.03 13.65 13.78 312,800 -0.18(-1.29%)
Jul 07, 2004 13.95 14.57 13.94 13.96 423,200 -0.08(-0.57%)
Jul 06, 2004 15.05 15.07 13.90 14.04 425,600 -1.08(-7.14%)
Jul 02, 2004 15.50 15.50 14.97 15.12 425,900 -0.20(-1.31%)
Jul 01, 2004 15.57 15.72 15.18 15.32 444,800 -0.40(-2.54%)
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%)
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.