Advanced Energy (NQ: AEIS )

86.32 USD -0.74 (-0.85%)
Streaming Delayed Price Updated: 3:23 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 57.60 58.12 57.05 57.76 245,798 +0.25(+0.43%)
Apr 29, 2019 57.77 58.31 57.10 57.51 189,501 -0.25(-0.43%)
Apr 26, 2019 58.03 58.05 56.13 57.76 224,200 -0.65(-1.11%)
Apr 25, 2019 59.09 59.30 57.72 58.41 324,980 -0.41(-0.70%)
Apr 24, 2019 57.18 59.15 56.76 58.82 388,782 +1.67(+2.92%)
Apr 23, 2019 57.44 57.89 56.85 57.15 266,656 -0.23(-0.40%)
Apr 22, 2019 57.45 57.62 56.63 57.38 190,171 -0.14(-0.24%)
Apr 18, 2019 57.19 58.06 56.80 57.52 364,200 +0.64(+1.13%)
Apr 17, 2019 56.43 56.92 55.77 56.88 364,194 +1.13(+2.03%)
Apr 16, 2019 54.47 56.35 54.18 55.75 279,538 +1.60(+2.95%)
Apr 15, 2019 54.55 54.92 53.78 54.15 200,549 -0.45(-0.82%)
Apr 12, 2019 54.05 54.78 53.15 54.60 203,200 +1.09(+2.04%)
Apr 11, 2019 53.82 54.13 53.35 53.51 126,573 -0.20(-0.37%)
Apr 10, 2019 54.16 54.98 53.37 53.71 245,611 -0.34(-0.63%)
Apr 09, 2019 54.47 55.06 53.65 54.05 484,317 -0.59(-1.08%)
Apr 08, 2019 54.75 54.86 54.15 54.64 302,326 -0.19(-0.35%)
Apr 05, 2019 52.85 55.00 52.78 54.83 442,300 +2.00(+3.79%)
Apr 04, 2019 52.55 53.11 52.31 52.83 379,887 +0.28(+0.53%)
Apr 03, 2019 51.70 52.97 51.61 52.55 476,701 +1.53(+3.00%)
Apr 02, 2019 50.87 51.29 50.38 51.02 240,078 +0.16(+0.31%)
Apr 01, 2019 50.21 50.95 50.13 50.86 373,318 +1.18(+2.38%)
Mar 29, 2019 48.77 49.87 48.20 49.68 303,800 +1.30(+2.69%)
Mar 28, 2019 48.05 48.55 47.44 48.38 202,644 +0.39(+0.81%)
Mar 27, 2019 47.95 48.60 47.27 47.99 271,681 -0.19(-0.39%)
Mar 26, 2019 48.84 49.30 48.02 48.18 219,995 -0.37(-0.76%)
Mar 25, 2019 48.76 49.24 48.06 48.55 189,377 -0.30(-0.61%)
Mar 22, 2019 50.30 50.79 48.63 48.85 229,700 -1.87(-3.69%)
Mar 21, 2019 48.92 51.34 48.92 50.72 174,273 +1.75(+3.57%)
Mar 20, 2019 48.93 49.72 48.37 48.97 427,492 +0.03(+0.06%)
Mar 19, 2019 48.88 49.52 48.55 48.94 232,226 +0.31(+0.64%)
Mar 18, 2019 48.53 49.35 48.05 48.63 186,916 +0.08(+0.16%)
Mar 15, 2019 47.76 49.99 46.97 48.55 492,500 +1.00(+2.10%)
Mar 14, 2019 47.23 48.22 46.74 47.55 232,561 +0.31(+0.66%)
Mar 13, 2019 47.97 48.00 47.19 47.24 175,303 -0.64(-1.34%)
Mar 12, 2019 48.09 48.20 47.36 47.88 351,293 -0.05(-0.10%)
Mar 11, 2019 46.98 48.41 46.58 47.93 314,498 +1.19(+2.55%)
Mar 08, 2019 46.59 47.50 46.01 46.74 197,100 -0.40(-0.85%)
Mar 07, 2019 48.94 48.94 47.05 47.14 275,913 -1.94(-3.95%)
Mar 06, 2019 50.37 50.37 48.79 49.08 283,995 -1.23(-2.44%)
Mar 05, 2019 50.97 51.35 50.31 50.31 262,719 -0.62(-1.22%)
Mar 04, 2019 51.28 52.05 50.58 50.93 237,990 -0.22(-0.43%)
Mar 01, 2019 50.78 51.72 50.48 51.15 170,000 +0.78(+1.55%)
Feb 28, 2019 50.51 51.12 50.05 50.37 259,866 -0.28(-0.55%)
Feb 27, 2019 51.39 51.39 50.21 50.65 120,783 -0.93(-1.80%)
Feb 26, 2019 51.86 52.35 51.11 51.58 202,824 -0.34(-0.65%)
Feb 25, 2019 52.52 53.31 51.88 51.92 184,806 -0.02(-0.04%)
Feb 22, 2019 51.87 52.05 50.81 51.94 246,300 +0.32(+0.62%)
Feb 21, 2019 52.09 52.30 50.81 51.62 237,077 -0.69(-1.32%)
Feb 20, 2019 50.92 52.56 50.73 52.31 205,036 +1.38(+2.71%)
Feb 19, 2019 51.15 51.73 50.54 50.93 233,016 -0.23(-0.45%)
Feb 15, 2019 50.78 51.19 50.44 51.16 191,400 +0.44(+0.87%)
Feb 14, 2019 50.31 51.24 50.27 50.72 182,345 +0.26(+0.52%)
Feb 13, 2019 50.06 50.92 49.55 50.46 294,911 +0.49(+0.98%)
Feb 12, 2019 49.11 50.02 48.99 49.97 243,601 +1.22(+2.50%)
Feb 11, 2019 49.51 50.10 48.42 48.75 249,028 -0.83(-1.67%)
Feb 08, 2019 49.19 50.33 48.68 49.58 339,800 -0.43(-0.86%)
Feb 07, 2019 50.50 50.67 49.15 50.01 298,953 -0.94(-1.84%)
Feb 06, 2019 50.04 52.04 49.76 50.95 321,811 +0.96(+1.92%)
Feb 05, 2019 49.90 51.79 48.93 49.99 570,022 -2.53(-4.82%)
Feb 04, 2019 52.15 53.00 51.88 52.52 418,168 +0.67(+1.29%)
Feb 01, 2019 51.66 52.50 50.69 51.85 313,900 +0.56(+1.09%)
Jan 31, 2019 50.54 51.94 50.43 51.29 294,530 +0.44(+0.87%)
Jan 30, 2019 49.98 51.38 49.75 50.85 362,067 +1.43(+2.89%)
Jan 29, 2019 50.99 50.99 49.22 49.42 299,410 -1.58(-3.10%)
Jan 28, 2019 49.64 51.94 47.66 51.00 279,074 +0.00(+0.00%)
Jan 25, 2019 48.99 51.11 48.60 51.00 357,500 +2.45(+5.05%)
Jan 24, 2019 45.75 49.09 45.43 48.55 271,906 +3.30(+7.29%)
Jan 23, 2019 46.04 46.29 45.09 45.25 245,215 -0.38(-0.83%)
Jan 22, 2019 47.68 47.68 45.29 45.63 309,141 -2.37(-4.94%)
Jan 18, 2019 45.89 48.50 45.89 48.00 342,800 +2.26(+4.94%)
Jan 17, 2019 45.39 45.95 44.87 45.74 293,018 +0.13(+0.29%)
Jan 16, 2019 45.46 46.82 45.35 45.61 314,154 +0.16(+0.35%)
Jan 15, 2019 45.63 45.84 44.70 45.45 154,307 -0.06(-0.13%)
Jan 14, 2019 45.55 45.79 44.64 45.51 202,485 -0.52(-1.13%)
Jan 11, 2019 45.42 46.40 45.19 46.03 247,900 +0.40(+0.88%)
Jan 10, 2019 44.33 45.74 44.13 45.63 208,480 +0.97(+2.17%)
Jan 09, 2019 43.01 44.78 43.01 44.66 277,727 +1.69(+3.93%)
Jan 08, 2019 44.34 44.34 42.34 42.97 220,841 -1.07(-2.43%)
Jan 07, 2019 43.13 44.90 43.02 44.04 222,124 +1.05(+2.44%)
Jan 04, 2019 41.66 43.26 41.27 42.99 198,500 +2.00(+4.88%)
Jan 03, 2019 42.95 42.95 40.76 40.99 291,583 -2.36(-5.44%)
Jan 02, 2019 42.08 43.88 42.08 43.35 218,649 +0.42(+0.98%)
Dec 31, 2018 43.05 43.17 41.98 42.93 281,300 +0.22(+0.52%)
Dec 28, 2018 42.84 43.87 41.93 42.71 346,700 +0.02(+0.05%)
Dec 27, 2018 40.67 42.76 40.67 42.69 362,682 +1.27(+3.07%)
Dec 26, 2018 39.14 41.49 38.77 41.42 264,865 +2.58(+6.64%)
Dec 24, 2018 39.75 40.22 38.74 38.84 146,800 -1.16(-2.90%)
Dec 21, 2018 40.29 40.97 39.78 40.00 1,313,700 -0.29(-0.72%)
Dec 20, 2018 40.41 41.28 39.50 40.29 439,741 -0.14(-0.35%)
Dec 19, 2018 41.95 42.72 40.36 40.43 492,920 -1.82(-4.31%)
Dec 18, 2018 41.29 42.78 41.02 42.25 385,069 +1.27(+3.10%)
Dec 17, 2018 40.86 42.14 40.86 40.98 464,267 -0.03(-0.07%)
Dec 14, 2018 40.69 42.16 40.65 41.01 349,700 -0.19(-0.46%)
Dec 13, 2018 42.47 42.80 41.16 41.20 408,648 -0.91(-2.16%)
Dec 12, 2018 41.60 42.68 41.18 42.11 307,002 +0.94(+2.28%)
Dec 11, 2018 42.41 43.06 41.03 41.17 272,674 -0.54(-1.29%)
Dec 10, 2018 41.79 42.11 41.32 41.71 321,571 +0.11(+0.26%)
Dec 07, 2018 43.52 43.79 41.46 41.60 290,600 -2.03(-4.65%)
Dec 06, 2018 43.80 43.98 42.98 43.63 365,647 -1.10(-2.46%)
Dec 04, 2018 46.80 47.18 44.33 44.73 354,700 -2.27(-4.83%)
Dec 03, 2018 47.73 48.15 46.37 47.00 354,666 -0.04(-0.09%)
Nov 30, 2018 46.52 47.18 45.83 47.04 303,700 +0.39(+0.84%)
Nov 29, 2018 46.62 47.23 45.94 46.65 363,093 -0.25(-0.53%)
Nov 28, 2018 45.42 46.97 44.81 46.90 293,934 +1.89(+4.20%)
Nov 27, 2018 44.60 45.56 44.34 45.01 291,498 +0.24(+0.54%)
Nov 26, 2018 43.82 44.94 43.47 44.77 277,709 +1.45(+3.35%)
Nov 23, 2018 42.85 44.02 42.60 43.32 109,900 +0.07(+0.16%)
Nov 21, 2018 43.25 43.25 43.25 0 +0.74(+1.74%)
Nov 20, 2018 41.45 43.53 41.05 42.51 259,187 +0.11(+0.26%)
Nov 19, 2018 43.40 43.93 42.12 42.40 248,772 -1.06(-2.44%)
Nov 16, 2018 41.89 43.60 41.26 43.46 346,700 +0.50(+1.16%)
Nov 15, 2018 41.66 43.23 41.02 42.96 253,439 +0.95(+2.26%)
Nov 14, 2018 42.50 43.38 41.41 42.01 334,091 +0.02(+0.05%)
Nov 13, 2018 42.16 43.07 41.74 41.99 322,798 +0.15(+0.36%)
Nov 12, 2018 43.12 43.13 41.56 41.84 321,939 -1.53(-3.53%)
Nov 09, 2018 44.60 44.60 42.73 43.37 346,900 -1.64(-3.64%)
Nov 08, 2018 45.04 46.07 44.11 45.01 248,323 -0.28(-0.62%)
Nov 07, 2018 45.57 45.69 44.36 45.29 406,510 +0.24(+0.53%)
Nov 06, 2018 44.58 45.29 44.06 45.05 413,591 +0.28(+0.63%)
Nov 05, 2018 46.89 47.03 44.26 44.77 347,830 -2.10(-4.48%)
Nov 02, 2018 47.28 47.85 45.72 46.87 507,900 -0.25(-0.53%)
Nov 01, 2018 43.49 47.91 43.49 47.12 610,306 +4.09(+9.50%)
Oct 31, 2018 41.80 43.51 41.43 43.03 684,491 +1.60(+3.86%)
Oct 30, 2018 41.06 44.20 40.43 41.43 1,223,098 -2.66(-6.03%)
Oct 29, 2018 44.74 45.99 43.22 44.09 507,533 -0.13(-0.29%)
Oct 26, 2018 43.86 44.83 42.81 44.22 378,900 -0.78(-1.73%)
Oct 25, 2018 42.55 45.19 42.55 45.00 485,182 +2.10(+4.90%)
Oct 24, 2018 44.41 45.23 42.84 42.90 409,396 -1.92(-4.28%)
Oct 23, 2018 43.94 45.17 43.52 44.82 308,588 -0.35(-0.77%)
Oct 22, 2018 46.00 46.00 44.62 45.17 433,548 -0.30(-0.66%)
Oct 19, 2018 46.79 47.15 45.14 45.47 403,900 -1.43(-3.05%)
Oct 18, 2018 48.32 48.32 46.85 46.90 284,663 -1.52(-3.14%)
Oct 17, 2018 49.06 49.89 48.11 48.42 456,183 +0.00(+0.00%)
Oct 16, 2018 47.50 48.56 46.78 48.42 383,801 +1.55(+3.31%)
Oct 15, 2018 46.45 47.37 45.99 46.87 243,797 +0.29(+0.62%)
Oct 12, 2018 47.11 47.72 46.08 46.58 324,100 +0.60(+1.30%)
Oct 11, 2018 46.13 47.60 45.75 45.98 451,581 -0.35(-0.76%)
Oct 10, 2018 47.17 48.13 46.23 46.33 480,151 -1.32(-2.77%)
Oct 09, 2018 47.85 48.19 47.38 47.65 329,921 -0.40(-0.83%)
Oct 08, 2018 48.34 49.43 47.75 48.05 347,431 -0.51(-1.05%)
Oct 05, 2018 50.59 50.66 48.29 48.56 513,400 -2.03(-4.01%)
Oct 04, 2018 52.24 52.24 50.47 50.59 328,520 -1.93(-3.67%)
Oct 03, 2018 52.97 53.10 51.80 52.52 304,811 -0.04(-0.08%)
Oct 02, 2018 52.27 53.45 52.27 52.56 301,265 +0.34(+0.65%)
Oct 01, 2018 51.89 52.87 51.38 52.22 512,092 +0.57(+1.10%)
Sep 28, 2018 51.72 51.91 50.68 51.65 337,600 -0.06(-0.12%)
Sep 27, 2018 50.79 51.77 50.50 51.71 302,422 +1.16(+2.29%)
Sep 26, 2018 50.89 51.42 50.15 50.55 369,635 -0.55(-1.08%)
Sep 25, 2018 53.55 53.55 51.00 51.10 544,976 -2.90(-5.37%)
Sep 24, 2018 53.99 54.09 53.14 54.00 498,512 -0.07(-0.13%)
Sep 21, 2018 52.67 54.26 52.67 54.07 686,600 +1.28(+2.42%)
Sep 20, 2018 53.07 53.51 52.48 52.79 600,194 +0.20(+0.38%)
Sep 19, 2018 53.15 53.30 52.03 52.59 249,272 -0.40(-0.75%)
Sep 18, 2018 53.41 53.49 52.68 52.99 339,412 -0.11(-0.21%)
Sep 17, 2018 53.90 53.90 52.52 53.10 350,340 -0.59(-1.10%)
Sep 14, 2018 53.46 53.89 53.12 53.69 336,100 +0.53(+1.00%)
Sep 13, 2018 52.73 53.71 52.32 53.16 392,447 +1.00(+1.92%)
Sep 12, 2018 53.52 53.83 51.94 52.16 671,603 -1.87(-3.46%)
Sep 11, 2018 55.25 55.60 53.79 54.03 406,760 -1.62(-2.91%)
Sep 10, 2018 56.57 56.57 54.95 55.65 332,279 -0.42(-0.75%)
Sep 07, 2018 55.00 56.33 54.90 56.07 397,900 +1.05(+1.91%)
Sep 06, 2018 61.58 62.00 54.98 55.02 893,718 -6.88(-11.11%)
Sep 05, 2018 59.42 61.93 59.21 61.90 752,587 +2.76(+4.67%)
Sep 04, 2018 59.27 59.54 58.18 59.14 460,789 -0.44(-0.74%)
Aug 31, 2018 59.58 59.58 59.58 0 +0.45(+0.76%)
Aug 30, 2018 58.96 59.76 58.90 59.13 460,772 +0.15(+0.25%)
Aug 29, 2018 59.75 59.78 58.85 58.98 418,958 -0.68(-1.14%)
Aug 28, 2018 59.65 60.22 59.11 59.66 261,895 +0.30(+0.51%)
Aug 27, 2018 58.37 60.21 58.27 59.36 299,332 +1.32(+2.27%)
Aug 24, 2018 58.54 58.74 57.74 58.04 263,100 -0.16(-0.27%)
Aug 23, 2018 58.62 59.33 58.16 58.20 301,899 -0.31(-0.53%)
Aug 22, 2018 58.23 58.91 58.03 58.51 286,144 +0.06(+0.10%)
Aug 21, 2018 57.66 59.03 57.66 58.45 318,552 +0.96(+1.67%)
Aug 20, 2018 57.60 58.00 57.06 57.49 250,468 -0.09(-0.16%)
Aug 17, 2018 58.16 58.62 56.72 57.58 541,500 -1.10(-1.87%)
Aug 16, 2018 59.54 59.78 58.51 58.68 322,066 -0.45(-0.76%)
Aug 15, 2018 59.64 60.11 58.60 59.13 356,059 -0.91(-1.52%)
Aug 14, 2018 59.86 60.71 59.86 60.04 429,255 +0.47(+0.79%)
Aug 13, 2018 59.73 60.15 59.40 59.57 331,823 +0.04(+0.07%)
Aug 10, 2018 60.49 60.62 59.09 59.53 363,000 -1.52(-2.49%)
Aug 09, 2018 62.22 62.26 60.94 61.05 465,657 -1.29(-2.07%)
Aug 08, 2018 61.14 62.37 61.04 62.34 355,504 +0.96(+1.56%)
Aug 07, 2018 61.53 61.77 60.99 61.38 269,275 +0.10(+0.16%)
Aug 06, 2018 60.51 61.44 59.83 61.28 473,689 +0.79(+1.31%)
Aug 03, 2018 60.36 60.78 59.50 60.49 405,600 +0.44(+0.73%)
Aug 02, 2018 59.53 60.60 59.03 60.05 515,659 +0.15(+0.25%)
Aug 01, 2018 61.16 61.76 59.30 59.90 938,776 -1.34(-2.19%)
Jul 31, 2018 57.75 64.25 57.75 61.24 1,230,737 +0.96(+1.59%)
Jul 30, 2018 60.01 61.13 59.97 60.28 875,453 +0.28(+0.47%)
Jul 27, 2018 59.16 60.84 59.16 60.00 388,100 +1.61(+2.76%)
Jul 26, 2018 57.42 59.00 57.42 58.39 317,130 +0.94(+1.64%)
Jul 25, 2018 58.82 58.95 56.22 57.45 464,468 -1.38(-2.35%)
Jul 24, 2018 59.71 60.34 58.69 58.83 513,010 -0.51(-0.86%)
Jul 23, 2018 59.60 59.70 58.11 59.34 243,551 -0.50(-0.84%)
Jul 20, 2018 60.37 60.71 59.69 59.84 271,827 -0.62(-1.03%)
Jul 19, 2018 60.82 61.50 60.23 60.46 538,749 -0.44(-0.72%)
Jul 18, 2018 60.66 61.15 60.00 60.90 1,027,833 +0.95(+1.58%)
Jul 17, 2018 59.05 60.27 59.05 59.95 459,333 +0.99(+1.68%)
Jul 16, 2018 59.05 59.69 58.89 58.96 347,174 -0.18(-0.30%)
Jul 13, 2018 59.71 60.34 59.11 59.14 306,397 -0.68(-1.14%)
Jul 12, 2018 59.36 60.60 59.14 59.82 386,717 +0.69(+1.17%)
Jul 11, 2018 60.60 60.86 59.10 59.13 316,135 -2.11(-3.45%)
Jul 10, 2018 61.05 61.55 60.95 61.24 194,462 +0.11(+0.18%)
Jul 09, 2018 61.12 61.54 59.83 61.13 278,456 -0.03(-0.05%)
Jul 06, 2018 61.23 59.17 61.16 232,020 +0.89(+1.48%)
Jul 05, 2018 59.44 60.51 59.08 60.27 352,163 +2.72(+4.73%)
Jul 03, 2018 57.55 57.55 57.55 0 -1.28(-2.18%)
Jul 02, 2018 57.38 58.91 57.03 58.83 327,948 +0.74(+1.27%)
Jun 29, 2018 58.32 59.43 58.08 58.09 255,065 +0.15(+0.26%)
Jun 28, 2018 58.37 58.93 57.23 57.94 388,040 -0.50(-0.86%)
Jun 27, 2018 60.50 61.16 58.38 58.44 186,104 -1.93(-3.20%)
Jun 26, 2018 59.76 60.98 59.76 60.37 467,072 +1.38(+2.34%)
Jun 25, 2018 60.35 60.38 58.63 58.99 529,369 -1.86(-3.06%)
Jun 22, 2018 60.94 61.27 59.85 60.85 490,510 +0.43(+0.71%)
Jun 21, 2018 61.00 61.16 60.03 60.42 304,157 -0.59(-0.97%)
Jun 20, 2018 61.46 61.95 60.55 61.01 238,664 -0.01(-0.02%)
Jun 19, 2018 59.89 61.09 59.59 61.02 301,211 +0.32(+0.53%)
Jun 18, 2018 60.00 60.84 58.76 60.70 311,209 +0.44(+0.73%)
Jun 15, 2018 61.93 60.09 60.26 600,109 -1.67(-2.70%)
Jun 14, 2018 62.00 62.67 61.72 61.93 260,530 +0.10(+0.16%)
Jun 13, 2018 62.17 62.87 61.73 61.83 304,707 -0.34(-0.55%)
Jun 12, 2018 62.23 62.23 61.21 62.17 399,701 +0.35(+0.57%)
Jun 11, 2018 63.08 63.25 61.18 61.82 386,478 -1.27(-2.01%)
Jun 08, 2018 64.84 65.42 62.23 63.09 669,126 -2.78(-4.22%)
Jun 07, 2018 68.07 68.12 65.48 65.87 716,463 -3.31(-4.78%)
Jun 06, 2018 68.54 69.21 68.03 69.18 324,612 +0.90(+1.32%)
Jun 05, 2018 66.97 68.38 66.86 68.28 277,125 +1.65(+2.48%)
Jun 04, 2018 66.82 67.20 66.19 66.63 202,785 +0.10(+0.15%)
Jun 01, 2018 66.02 66.89 65.80 66.53 181,100 +1.00(+1.53%)
May 31, 2018 66.50 66.99 65.40 65.53 238,178 -1.00(-1.50%)
May 30, 2018 66.41 67.95 66.12 66.53 456,237 +0.65(+0.99%)
May 29, 2018 65.31 66.36 63.44 65.88 315,078 -0.11(-0.17%)
May 25, 2018 65.99 65.99 65.99 0 -0.16(-0.24%)
May 24, 2018 65.56 66.29 65.09 66.15 223,889 +0.59(+0.90%)
May 23, 2018 64.82 65.98 64.66 65.56 181,863 +0.36(+0.55%)
May 22, 2018 64.73 66.32 64.73 65.20 207,582 +0.93(+1.45%)
May 21, 2018 64.50 65.25 63.71 64.27 196,758 +0.62(+0.97%)
May 18, 2018 65.45 65.47 62.66 63.65 463,529 -2.49(-3.76%)
May 17, 2018 66.21 66.67 65.57 66.14 275,543 -0.15(-0.23%)
May 16, 2018 65.40 66.86 65.37 66.29 248,485 +1.27(+1.95%)
May 15, 2018 65.33 65.50 64.74 65.02 241,186 -0.23(-0.35%)
May 14, 2018 65.27 66.50 65.13 65.25 204,942 +0.44(+0.68%)
May 11, 2018 65.70 65.80 64.21 64.81 254,451 -1.09(-1.65%)
May 10, 2018 65.17 66.14 64.61 65.90 271,281 +1.13(+1.74%)
May 09, 2018 64.46 65.06 63.95 64.77 279,845 +0.45(+0.70%)
May 08, 2018 63.69 64.54 63.56 64.32 281,473 +0.53(+0.83%)
May 07, 2018 63.24 64.21 62.78 63.79 372,575 +1.26(+2.02%)
May 04, 2018 61.14 63.18 60.66 62.53 324,018 +1.05(+1.71%)
May 03, 2018 60.81 61.86 59.18 61.48 557,930 +0.33(+0.54%)
May 02, 2018 60.29 62.09 59.91 61.15 656,473 +0.92(+1.53%)
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.