Advanced Energy (NQ: AEIS )

86.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.87 13.02 12.18 12.29 324,427 -0.55(-4.28%)
Jun 29, 2010 13.40 13.47 12.65 12.84 430,862 -0.64(-4.75%)
Jun 25, 2010 13.60 13.60 13.03 13.48 863,198 -0.05(-0.37%)
Jun 24, 2010 13.91 14.03 13.37 13.53 297,728 -0.45(-3.22%)
Jun 23, 2010 14.20 14.27 13.83 13.98 232,273 -0.24(-1.69%)
Jun 22, 2010 14.24 14.50 14.08 14.22 447,381 +0.00(+0.00%)
Jun 21, 2010 14.42 15.04 14.01 14.22 660,421 -0.05(-0.35%)
Jun 18, 2010 14.11 14.29 13.93 14.27 445,042 +0.24(+1.71%)
Jun 17, 2010 14.31 14.35 13.72 14.03 343,197 -0.13(-0.92%)
Jun 16, 2010 14.06 14.29 13.89 14.16 380,500 -0.09(-0.65%)
Jun 15, 2010 13.43 14.34 13.34 14.25 394,996 +0.99(+7.48%)
Jun 14, 2010 13.23 13.80 13.17 13.26 526,421 +0.14(+1.07%)
Jun 11, 2010 12.28 13.15 12.20 13.12 441,067 +0.59(+4.71%)
Jun 10, 2010 12.17 12.55 12.03 12.53 479,925 +0.66(+5.56%)
Jun 09, 2010 11.92 12.39 11.76 11.87 777,286 +0.05(+0.42%)
Jun 08, 2010 11.87 12.04 11.34 11.82 713,169 +0.05(+0.42%)
Jun 07, 2010 12.88 12.97 11.68 11.77 741,379 -1.02(-7.97%)
Jun 04, 2010 12.92 13.17 12.69 12.79 1,280,695 -0.21(-1.62%)
Jun 03, 2010 12.60 13.09 12.60 13.00 548,772 +0.35(+2.77%)
Jun 02, 2010 12.23 12.69 12.08 12.65 387,962 +0.56(+4.63%)
Jun 01, 2010 12.18 12.73 11.99 12.09 713,273 -0.27(-2.18%)
May 28, 2010 12.53 12.55 12.10 12.36 327,480 -0.17(-1.36%)
May 27, 2010 12.23 12.54 12.08 12.53 484,378 +0.64(+5.38%)
May 26, 2010 11.56 12.30 11.53 11.89 774,088 +0.39(+3.39%)
May 25, 2010 11.35 11.57 10.93 11.50 593,770 -0.44(-3.69%)
May 24, 2010 12.12 12.48 11.90 11.94 533,494 -0.23(-1.89%)
May 21, 2010 11.30 12.41 11.18 12.17 911,249 +0.59(+5.09%)
May 20, 2010 11.40 11.89 11.29 11.58 595,881 -0.46(-3.82%)
May 19, 2010 12.51 12.74 11.77 12.04 654,026 -0.49(-3.91%)
May 18, 2010 12.88 13.34 12.44 12.53 530,237 -0.13(-1.03%)
May 17, 2010 13.00 13.24 12.41 12.66 644,619 -0.25(-1.94%)
May 14, 2010 13.36 13.36 12.51 12.91 465,761 -0.57(-4.23%)
May 13, 2010 13.14 13.61 13.09 13.48 1,014,939 +0.33(+2.51%)
May 12, 2010 13.04 13.27 12.86 13.15 846,676 +0.13(+1.00%)
May 11, 2010 12.88 13.32 12.34 13.02 972,528 +0.32(+2.52%)
May 10, 2010 12.79 13.16 12.60 12.70 862,370 +0.67(+5.57%)
May 07, 2010 12.97 13.00 11.92 12.03 894,209 -0.90(-6.96%)
May 06, 2010 13.67 13.81 11.13 12.93 1,418,369 -0.79(-5.76%)
May 05, 2010 14.03 14.24 13.61 13.72 523,666 -0.51(-3.58%)
May 04, 2010 15.04 15.21 14.06 14.23 665,979 -1.07(-6.99%)
May 03, 2010 14.84 15.33 14.76 15.30 575,168 +0.58(+3.94%)
Apr 30, 2010 16.28 16.42 14.72 14.72 690,166 -1.48(-9.14%)
Apr 29, 2010 16.13 16.22 15.76 16.20 194,964 +0.16(+1.00%)
Apr 28, 2010 16.00 16.32 15.66 16.04 417,371 +0.13(+0.82%)
Apr 27, 2010 16.03 16.50 15.76 15.91 370,476 -0.16(-1.00%)
Apr 26, 2010 16.37 16.54 16.06 16.07 318,501 -0.35(-2.13%)
Apr 23, 2010 17.30 17.43 16.29 16.42 749,465 -1.01(-5.79%)
Apr 22, 2010 16.38 17.44 16.10 17.43 539,507 +0.91(+5.51%)
Apr 21, 2010 16.23 16.55 16.09 16.52 276,102 +0.27(+1.66%)
Apr 20, 2010 15.91 16.29 15.91 16.25 370,855 +0.45(+2.85%)
Apr 19, 2010 16.31 16.31 15.46 15.80 369,985 -0.51(-3.13%)
Apr 16, 2010 16.90 16.91 16.22 16.31 476,683 -0.62(-3.66%)
Apr 15, 2010 16.91 17.00 16.75 16.93 189,392 -0.05(-0.29%)
Apr 14, 2010 16.14 16.99 16.14 16.98 463,897 +1.07(+6.73%)
Apr 13, 2010 15.32 16.03 15.32 15.91 355,613 +0.58(+3.78%)
Apr 12, 2010 15.29 15.48 14.96 15.33 399,785 +0.05(+0.33%)
Apr 09, 2010 15.32 15.45 15.16 15.28 217,059 -0.05(-0.33%)
Apr 08, 2010 15.82 15.82 15.20 15.33 303,768 -0.60(-3.77%)
Apr 07, 2010 15.96 15.98 15.72 15.93 158,812 -0.10(-0.62%)
Apr 06, 2010 15.91 16.08 15.82 16.03 204,042 -0.02(-0.12%)
Apr 05, 2010 16.20 16.28 16.00 16.05 343,572 -0.15(-0.93%)
Apr 01, 2010 16.60 16.20 16.20 16.20 547,500 -0.36(-2.17%)
Mar 31, 2010 15.68 16.65 15.58 16.56 683,951 +0.81(+5.14%)
Mar 30, 2010 15.34 15.86 15.25 15.75 288,195 +0.41(+2.67%)
Mar 29, 2010 15.19 15.41 15.04 15.34 250,698 +0.24(+1.59%)
Mar 26, 2010 15.00 15.22 14.79 15.10 291,159 +0.21(+1.41%)
Mar 25, 2010 15.16 15.62 14.87 14.89 428,961 -0.05(-0.33%)
Mar 24, 2010 15.40 15.43 14.87 14.94 208,571 -0.58(-3.74%)
Mar 23, 2010 14.78 15.62 14.57 15.52 328,144 +0.77(+5.22%)
Mar 22, 2010 14.44 14.81 14.06 14.75 296,853 +0.18(+1.24%)
Mar 19, 2010 15.17 15.17 14.12 14.57 455,787 -0.52(-3.45%)
Mar 18, 2010 15.38 15.38 14.86 15.09 291,396 -0.29(-1.89%)
Mar 17, 2010 15.61 15.92 15.37 15.38 199,876 -0.18(-1.16%)
Mar 16, 2010 15.92 15.95 15.45 15.56 340,788 -0.23(-1.46%)
Mar 15, 2010 15.85 16.35 15.71 15.79 808,088 -0.57(-3.48%)
Mar 12, 2010 15.19 16.50 15.05 16.36 1,272,853 +1.26(+8.34%)
Mar 11, 2010 14.67 15.10 14.67 15.10 348,995 +0.32(+2.17%)
Mar 10, 2010 14.60 15.02 14.43 14.78 422,940 +0.22(+1.51%)
Mar 09, 2010 14.52 14.56 14.37 14.56 268,763 -0.08(-0.55%)
Mar 08, 2010 14.77 14.83 14.57 14.64 194,910 -0.06(-0.41%)
Mar 05, 2010 14.50 14.80 14.23 14.70 343,607 +0.21(+1.45%)
Mar 04, 2010 14.90 14.98 14.46 14.49 447,726 -0.34(-2.29%)
Mar 03, 2010 15.09 15.24 14.73 14.83 293,486 -0.22(-1.46%)
Mar 02, 2010 14.95 15.32 14.91 15.05 334,397 +0.20(+1.35%)
Mar 01, 2010 14.64 15.11 14.64 14.85 473,731 +0.33(+2.27%)
Feb 26, 2010 14.85 14.86 14.35 14.52 209,278 -0.33(-2.22%)
Feb 25, 2010 14.88 14.97 14.42 14.85 409,127 -0.30(-1.98%)
Feb 24, 2010 15.11 15.47 15.03 15.15 280,096 +0.14(+0.93%)
Feb 23, 2010 15.49 15.59 14.79 15.01 312,882 -0.46(-2.97%)
Feb 22, 2010 15.52 15.69 15.43 15.47 462,687 +0.05(+0.32%)
Feb 19, 2010 15.50 15.55 15.30 15.42 457,674 -0.08(-0.52%)
Feb 18, 2010 15.41 15.54 15.15 15.50 397,659 +0.00(+0.00%)
Feb 17, 2010 15.75 15.75 15.27 15.50 403,409 -0.15(-0.96%)
Feb 16, 2010 15.89 15.99 15.03 15.65 1,432,394 +1.40(+9.82%)
Feb 12, 2010 13.65 14.25 14.25 14.25 381,400 +0.41(+2.96%)
Feb 11, 2010 13.52 13.98 13.34 13.84 267,605 +0.31(+2.29%)
Feb 10, 2010 13.43 13.59 13.33 13.53 241,014 +0.08(+0.59%)
Feb 09, 2010 13.50 13.77 13.18 13.45 313,512 +0.16(+1.20%)
Feb 08, 2010 13.40 13.57 13.21 13.29 169,716 -0.13(-0.97%)
Feb 05, 2010 13.36 13.49 13.05 13.42 306,432 +0.06(+0.45%)
Feb 04, 2010 13.76 13.88 13.05 13.36 402,769 -0.42(-3.05%)
Feb 03, 2010 13.84 14.21 13.50 13.78 333,304 -0.17(-1.22%)
Feb 02, 2010 13.30 14.05 13.21 13.95 500,434 +0.48(+3.56%)
Feb 01, 2010 13.16 13.48 12.96 13.47 347,566 +0.35(+2.67%)
Jan 29, 2010 13.58 13.85 12.98 13.12 576,433 -0.42(-3.10%)
Jan 28, 2010 14.27 14.28 13.32 13.54 708,147 -0.74(-5.18%)
Jan 27, 2010 14.42 14.89 14.06 14.28 310,451 -0.19(-1.31%)
Jan 26, 2010 14.61 14.93 14.36 14.47 299,199 -0.27(-1.83%)
Jan 25, 2010 14.77 14.83 14.39 14.74 373,466 +0.04(+0.27%)
Jan 22, 2010 14.99 15.30 14.10 14.70 895,468 -0.92(-5.89%)
Jan 21, 2010 15.62 15.94 15.20 15.62 444,073 +0.00(+0.00%)
Jan 20, 2010 15.75 15.75 15.46 15.62 318,931 -0.25(-1.58%)
Jan 19, 2010 15.69 16.01 15.61 15.87 550,119 +0.17(+1.08%)
Jan 15, 2010 16.35 15.70 15.70 15.70 460,700 -0.57(-3.50%)
Jan 14, 2010 16.05 16.34 15.95 16.27 495,047 +0.14(+0.87%)
Jan 13, 2010 16.18 16.28 16.00 16.13 614,691 -0.03(-0.19%)
Jan 12, 2010 16.10 16.32 15.93 16.16 466,308 +0.03(+0.19%)
Jan 11, 2010 16.40 16.58 16.03 16.13 627,776 -0.22(-1.35%)
Jan 08, 2010 16.25 16.54 16.11 16.35 527,612 +0.12(+0.74%)
Jan 07, 2010 16.67 16.73 16.01 16.23 702,884 -0.43(-2.58%)
Jan 06, 2010 15.73 16.82 15.73 16.66 679,881 +0.90(+5.71%)
Jan 05, 2010 15.61 15.82 15.43 15.76 374,378 +0.19(+1.22%)
Jan 04, 2010 15.30 15.80 15.21 15.57 602,641 +0.49(+3.25%)
Dec 31, 2009 14.82 15.08 15.08 15.08 353,400 +0.26(+1.75%)
Dec 30, 2009 14.59 15.00 14.52 14.82 243,431 +0.20(+1.37%)
Dec 29, 2009 14.47 14.66 14.45 14.62 161,508 +0.16(+1.11%)
Dec 28, 2009 14.77 14.77 14.26 14.46 296,874 -0.28(-1.90%)
Dec 24, 2009 14.95 14.96 14.61 14.74 124,142 -0.14(-0.94%)
Dec 23, 2009 14.75 15.03 14.56 14.88 605,739 +0.26(+1.78%)
Dec 22, 2009 14.21 15.01 14.14 14.62 1,152,548 +0.57(+4.06%)
Dec 21, 2009 13.49 14.26 13.44 14.05 859,041 +0.62(+4.62%)
Dec 18, 2009 12.60 13.44 12.50 13.43 1,094,119 +0.97(+7.78%)
Dec 17, 2009 12.29 12.61 12.23 12.46 941,108 +0.14(+1.14%)
Dec 16, 2009 12.23 12.51 12.21 12.32 334,764 +0.25(+2.07%)
Dec 15, 2009 12.24 12.30 12.00 12.07 687,314 -0.23(-1.87%)
Dec 14, 2009 12.34 12.71 12.21 12.30 567,528 -0.33(-2.61%)
Dec 11, 2009 12.45 12.65 12.21 12.63 329,060 +0.23(+1.85%)
Dec 10, 2009 12.56 12.68 12.26 12.40 287,771 -0.13(-1.04%)
Dec 09, 2009 12.64 12.64 12.35 12.53 350,222 -0.12(-0.95%)
Dec 08, 2009 12.60 12.66 12.30 12.65 641,521 -0.10(-0.78%)
Dec 07, 2009 12.30 12.79 12.25 12.75 529,982 +0.41(+3.32%)
Dec 04, 2009 12.06 12.43 11.96 12.34 360,575 +0.37(+3.09%)
Dec 03, 2009 11.54 12.05 11.37 11.97 424,168 +0.42(+3.64%)
Dec 02, 2009 11.14 11.77 11.11 11.55 231,389 +0.40(+3.59%)
Dec 01, 2009 11.01 11.25 10.80 11.15 381,670 +0.22(+2.01%)
Nov 30, 2009 11.22 11.24 10.72 10.93 258,219 -0.34(-3.02%)
Nov 27, 2009 11.22 11.51 11.18 11.27 75,232 -0.33(-2.84%)
Nov 25, 2009 11.75 11.79 11.51 11.60 72,155 -0.12(-1.02%)
Nov 24, 2009 11.77 11.94 11.50 11.72 89,537 -0.05(-0.42%)
Nov 23, 2009 11.68 12.01 11.66 11.77 204,577 +0.30(+2.62%)
Nov 20, 2009 11.65 11.86 11.39 11.47 176,359 -0.30(-2.55%)
Nov 19, 2009 12.20 12.20 11.48 11.77 179,076 -0.58(-4.70%)
Nov 18, 2009 12.45 12.52 12.07 12.35 137,264 -0.13(-1.04%)
Nov 17, 2009 12.47 12.73 12.39 12.48 113,219 -0.12(-0.95%)
Nov 16, 2009 12.13 12.70 12.10 12.60 176,133 +0.55(+4.56%)
Nov 13, 2009 11.81 12.09 11.66 12.05 102,772 +0.15(+1.26%)
Nov 12, 2009 12.36 12.53 11.84 11.90 138,640 -0.45(-3.64%)
Nov 11, 2009 12.29 12.57 12.11 12.35 175,412 +0.22(+1.81%)
Nov 10, 2009 11.80 12.36 11.77 12.13 416,511 +0.29(+2.45%)
Nov 09, 2009 11.61 11.85 11.56 11.84 600,868 +0.34(+2.96%)
Nov 06, 2009 11.30 11.61 11.27 11.50 433,831 +0.02(+0.17%)
Nov 05, 2009 11.29 11.66 11.23 11.48 285,064 +0.39(+3.52%)
Nov 04, 2009 11.45 11.51 11.03 11.09 306,758 -0.26(-2.29%)
Nov 03, 2009 11.92 12.15 11.27 11.35 745,693 -0.64(-5.34%)
Nov 02, 2009 12.29 12.40 11.89 11.99 190,943 -0.22(-1.80%)
Oct 30, 2009 12.31 12.47 12.15 12.21 349,693 -0.20(-1.61%)
Oct 29, 2009 12.42 12.73 12.25 12.41 271,466 +0.24(+1.97%)
Oct 28, 2009 12.77 12.83 11.80 12.17 585,491 -0.60(-4.70%)
Oct 27, 2009 12.98 13.16 12.52 12.77 349,654 -0.16(-1.24%)
Oct 26, 2009 13.27 13.61 12.73 12.93 344,609 -0.30(-2.27%)
Oct 23, 2009 13.53 13.85 13.17 13.23 333,744 -0.43(-3.15%)
Oct 22, 2009 13.55 13.83 13.24 13.66 254,475 +0.06(+0.44%)
Oct 21, 2009 13.55 14.15 13.36 13.60 511,531 -0.03(-0.22%)
Oct 20, 2009 13.52 14.00 13.43 13.63 255,068 -0.32(-2.29%)
Oct 19, 2009 13.94 14.05 13.59 13.95 317,076 +0.02(+0.14%)
Oct 16, 2009 14.12 14.32 13.66 13.93 267,598 -0.28(-1.97%)
Oct 15, 2009 14.42 14.42 13.91 14.21 273,588 -0.29(-2.00%)
Oct 14, 2009 14.33 14.53 14.05 14.50 539,516 +0.47(+3.35%)
Oct 13, 2009 14.04 14.33 13.77 14.03 186,717 +0.01(+0.07%)
Oct 12, 2009 14.19 14.29 13.90 14.02 167,073 -0.15(-1.06%)
Oct 09, 2009 14.00 14.18 13.86 14.17 313,310 +0.17(+1.21%)
Oct 08, 2009 14.02 14.18 13.88 14.00 190,641 +0.03(+0.21%)
Oct 07, 2009 13.89 14.03 13.80 13.97 299,287 +0.06(+0.43%)
Oct 06, 2009 13.54 14.00 13.52 13.91 370,973 +0.48(+3.57%)
Oct 05, 2009 13.16 13.45 12.92 13.43 687,108 +0.28(+2.13%)
Oct 02, 2009 13.73 13.88 13.13 13.15 355,049 -0.69(-4.99%)
Oct 01, 2009 14.12 14.54 13.76 13.84 380,370 -0.40(-2.81%)
Sep 30, 2009 14.26 14.33 13.94 14.24 382,616 +0.03(+0.21%)
Sep 29, 2009 14.40 14.58 14.20 14.21 496,741 -0.23(-1.59%)
Sep 28, 2009 14.17 14.44 14.05 14.44 493,694 +0.40(+2.85%)
Sep 25, 2009 13.97 14.15 13.82 14.04 458,727 -0.03(-0.21%)
Sep 24, 2009 14.23 14.32 13.90 14.07 554,109 -0.08(-0.57%)
Sep 23, 2009 14.14 14.29 14.05 14.15 250,741 +0.08(+0.57%)
Sep 22, 2009 13.60 14.25 13.60 14.07 425,347 +0.48(+3.53%)
Sep 21, 2009 13.01 13.62 13.01 13.59 498,018 +0.37(+2.80%)
Sep 18, 2009 12.64 13.28 12.64 13.22 329,172 +0.56(+4.42%)
Sep 17, 2009 12.80 12.86 12.20 12.66 224,044 -0.13(-1.02%)
Sep 16, 2009 12.60 13.00 12.56 12.79 175,223 +0.21(+1.67%)
Sep 15, 2009 12.25 12.71 12.16 12.58 188,869 +0.30(+2.44%)
Sep 14, 2009 11.74 12.32 11.70 12.28 287,278 +0.40(+3.37%)
Sep 11, 2009 12.05 12.26 11.68 11.88 227,209 -0.19(-1.57%)
Sep 10, 2009 11.84 12.08 11.62 12.07 112,413 +0.18(+1.51%)
Sep 09, 2009 11.45 12.00 11.44 11.89 124,442 +0.40(+3.48%)
Sep 08, 2009 11.58 11.75 11.28 11.49 264,443 -0.02(-0.17%)
Sep 04, 2009 10.49 11.54 10.49 11.51 318,373 +1.02(+9.72%)
Sep 03, 2009 10.40 10.51 10.30 10.49 99,512 +0.10(+0.96%)
Sep 02, 2009 10.41 10.49 10.15 10.39 178,204 -0.09(-0.86%)
Sep 01, 2009 10.38 10.82 10.25 10.48 174,053 +0.02(+0.19%)
Aug 31, 2009 10.78 10.78 10.22 10.46 322,730 -0.47(-4.30%)
Aug 28, 2009 11.01 11.16 10.68 10.93 141,501 +0.01(+0.09%)
Aug 27, 2009 11.13 11.13 10.61 10.92 46,594 -0.16(-1.44%)
Aug 26, 2009 11.03 11.29 10.99 11.08 104,238 +0.00(+0.00%)
Aug 25, 2009 10.87 11.20 10.86 11.08 157,715 +0.19(+1.74%)
Aug 24, 2009 10.61 10.94 10.52 10.89 283,590 +0.33(+3.13%)
Aug 21, 2009 10.72 10.99 10.34 10.56 327,772 +0.01(+0.09%)
Aug 20, 2009 10.65 10.91 10.33 10.55 242,334 -0.16(-1.49%)
Aug 19, 2009 10.20 10.71 10.14 10.71 186,293 +0.36(+3.48%)
Aug 18, 2009 10.13 10.40 10.00 10.35 296,828 +0.26(+2.58%)
Aug 17, 2009 10.24 10.46 9.850 10.09 320,983 -0.39(-3.72%)
Aug 14, 2009 10.66 10.89 10.31 10.48 208,985 -0.23(-2.15%)
Aug 13, 2009 10.79 10.88 10.30 10.71 152,074 +0.02(+0.19%)
Aug 12, 2009 10.46 10.99 10.44 10.69 337,981 +0.27(+2.59%)
Aug 11, 2009 10.56 10.84 10.31 10.42 267,265 -0.26(-2.43%)
Aug 10, 2009 10.81 10.90 10.40 10.68 345,187 -0.19(-1.75%)
Aug 07, 2009 11.09 11.26 10.76 10.87 229,269 -0.01(-0.09%)
Aug 06, 2009 11.39 11.44 10.78 10.88 250,477 -0.42(-3.72%)
Aug 05, 2009 11.71 11.98 11.20 11.30 254,185 -0.44(-3.75%)
Aug 04, 2009 11.74 11.85 11.55 11.74 215,802 -0.06(-0.51%)
Aug 03, 2009 12.11 12.11 11.55 11.80 406,538 -0.23(-1.91%)
Jul 31, 2009 11.97 12.36 11.84 12.03 447,142 +0.04(+0.33%)
Jul 30, 2009 12.09 12.64 11.66 11.99 566,151 +0.03(+0.25%)
Jul 29, 2009 12.03 12.13 11.84 11.96 234,554 -0.15(-1.24%)
Jul 28, 2009 11.61 12.13 11.34 12.11 436,272 +0.50(+4.31%)
Jul 27, 2009 11.40 11.65 11.13 11.61 628,654 +0.17(+1.49%)
Jul 24, 2009 11.77 11.77 10.72 11.44 454,404 -0.41(-3.46%)
Jul 23, 2009 11.74 12.00 11.61 11.85 344,880 +0.06(+0.51%)
Jul 22, 2009 11.20 11.94 11.08 11.79 564,787 +0.58(+5.17%)
Jul 21, 2009 11.28 11.47 10.78 11.21 201,527 -0.03(-0.27%)
Jul 20, 2009 11.43 11.46 11.11 11.24 279,543 -0.15(-1.32%)
Jul 17, 2009 11.54 11.54 11.13 11.39 279,444 -0.12(-1.04%)
Jul 16, 2009 11.22 11.60 11.15 11.51 157,017 +0.25(+2.22%)
Jul 15, 2009 10.99 11.31 10.96 11.26 500,097 +0.41(+3.78%)
Jul 14, 2009 10.31 10.87 10.31 10.85 366,582 +0.51(+4.93%)
Jul 13, 2009 10.02 10.39 9.820 10.34 382,927 +0.09(+0.88%)
Jul 10, 2009 10.10 10.29 9.990 10.25 246,240 +0.11(+1.08%)
Jul 09, 2009 10.08 10.29 9.830 10.14 568,232 +0.10(+1.00%)
Jul 08, 2009 10.07 10.12 9.810 10.04 392,749 -0.01(-0.10%)
Jul 07, 2009 9.500 10.19 9.500 10.05 410,070 +0.60(+6.35%)
Jul 06, 2009 9.290 9.780 9.290 9.450 271,205 +0.11(+1.18%)
Jul 02, 2009 9.560 9.720 9.150 9.340 252,019 -0.38(-3.91%)
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.