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
)
97.66
+1.87 (+1.95%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 7, 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 (%)
Jan 31, 2005
6.948
7.107
6.899
7.087
177,163
+0.20(+2.88%)
Jan 28, 2005
7.265
7.265
6.839
6.889
183,948
-0.28(-3.87%)
Jan 27, 2005
7.097
7.295
6.968
7.166
167,309
+0.10(+1.40%)
Jan 26, 2005
6.988
7.097
6.819
7.067
155,030
+0.16(+2.30%)
Jan 25, 2005
6.859
6.998
6.849
6.908
212,618
+0.09(+1.31%)
Jan 24, 2005
7.008
7.057
6.740
6.819
333,464
-0.26(-3.64%)
Jan 21, 2005
7.107
7.245
6.948
7.077
196,505
-0.03(-0.42%)
Jan 20, 2005
7.315
7.384
7.067
7.107
655,663
-0.17(-2.32%)
Jan 19, 2005
7.612
7.612
7.196
7.275
296,894
-0.33(-4.30%)
Jan 18, 2005
7.543
7.761
7.543
7.602
228,078
+0.01(+0.13%)
Jan 14, 2005
7.701
7.701
7.543
7.592
378,005
+0.03(+0.39%)
Jan 13, 2005
7.890
7.890
7.543
7.563
188,431
-0.21(-2.68%)
Jan 12, 2005
7.820
7.860
7.612
7.771
216,352
+0.08(+1.03%)
Jan 11, 2005
7.999
7.999
7.612
7.691
325,358
-0.28(-3.48%)
Jan 10, 2005
7.929
8.038
7.929
7.969
263,457
+0.02(+0.25%)
Jan 07, 2005
8.038
8.237
7.910
7.949
425,339
-0.07(-0.87%)
Jan 06, 2005
8.177
8.365
8.019
8.019
393,092
-0.11(-1.34%)
Jan 05, 2005
7.999
8.237
7.860
8.128
854,045
+0.15(+1.86%)
Jan 04, 2005
8.861
8.861
7.938
7.979
608,543
-0.82(-9.35%)
Jan 03, 2005
9.109
9.238
8.782
8.802
302,598
-0.25(-2.74%)
Dec 31, 2004
9.119
9.218
8.772
9.049
226,702
+0.00(+0.00%)
Dec 30, 2004
9.039
9.188
9.020
9.049
206,725
+0.01(+0.11%)
Dec 29, 2004
8.901
9.148
8.901
9.039
256,364
+0.07(+0.77%)
Dec 28, 2004
8.613
9.079
8.613
8.970
360,382
+0.41(+4.75%)
Dec 27, 2004
8.653
8.673
8.494
8.564
317,504
+0.04(+0.47%)
Dec 23, 2004
8.455
8.603
8.435
8.524
252,126
+0.02(+0.23%)
Dec 22, 2004
8.593
8.663
8.474
8.504
530,384
+0.00(+0.00%)
Dec 21, 2004
8.336
8.593
8.336
8.504
630,266
+0.10(+1.18%)
Dec 20, 2004
8.673
8.683
8.326
8.405
579,921
-0.16(-1.85%)
Dec 17, 2004
8.435
8.663
8.316
8.564
1,038,370
+0.12(+1.41%)
Dec 16, 2004
8.227
8.673
8.227
8.445
563,779
+0.19(+2.28%)
Dec 15, 2004
8.316
8.316
8.068
8.256
463,190
+0.10(+1.22%)
Dec 14, 2004
8.147
8.256
8.028
8.157
239,414
+0.03(+0.37%)
Dec 13, 2004
7.791
8.147
7.791
8.128
579,114
+0.21(+2.63%)
Dec 10, 2004
8.028
8.108
7.781
7.919
611,399
-0.07(-0.87%)
Dec 09, 2004
7.830
8.207
7.711
7.989
721,976
+0.14(+1.77%)
Dec 08, 2004
7.939
8.078
7.850
7.850
622,094
-0.12(-1.49%)
Dec 07, 2004
8.425
8.465
7.939
7.969
689,792
-0.46(-5.41%)
Dec 06, 2004
8.772
8.772
8.356
8.425
591,423
-0.17(-1.96%)
Dec 03, 2004
8.603
9.030
8.504
8.593
919,319
+0.15(+1.76%)
Dec 02, 2004
8.504
8.613
8.375
8.445
450,781
-0.10(-1.16%)
Dec 01, 2004
8.474
8.752
8.474
8.544
388,834
+0.07(+0.82%)
Nov 30, 2004
8.693
8.693
8.474
8.474
240,423
-0.19(-2.17%)
Nov 29, 2004
8.504
8.673
8.425
8.663
347,569
+0.14(+1.63%)
Nov 26, 2004
8.534
8.643
8.474
8.524
111,181
+0.00(+0.00%)
Nov 24, 2004
8.306
8.574
8.306
8.524
322,044
+0.15(+1.78%)
Nov 23, 2004
8.673
8.782
8.078
8.375
319,017
-0.28(-3.21%)
Nov 22, 2004
8.534
8.722
8.524
8.653
255,153
+0.21(+2.46%)
Nov 19, 2004
8.940
9.039
8.425
8.445
496,888
-0.76(-8.29%)
Nov 18, 2004
9.307
9.307
9.069
9.208
201,378
-0.12(-1.28%)
Nov 17, 2004
9.089
9.367
9.079
9.327
311,349
+0.26(+2.84%)
Nov 16, 2004
9.337
9.367
9.030
9.069
270,085
-0.23(-2.45%)
Nov 15, 2004
9.119
9.416
9.069
9.297
515,452
+0.12(+1.30%)
Nov 12, 2004
9.208
9.317
8.980
9.178
509,802
+0.01(+0.11%)
Nov 11, 2004
9.515
9.515
9.119
9.168
579,215
-0.20(-2.12%)
Nov 10, 2004
9.555
9.555
9.307
9.367
150,428
-0.22(-2.28%)
Nov 09, 2004
9.505
9.664
9.495
9.585
243,651
-0.07(-0.72%)
Nov 08, 2004
9.713
9.991
9.495
9.654
337,077
-0.15(-1.52%)
Nov 05, 2004
9.704
9.931
9.704
9.803
232,856
+0.06(+0.61%)
Nov 04, 2004
9.813
9.842
9.565
9.743
252,126
-0.07(-0.71%)
Nov 03, 2004
10.01
10.11
9.763
9.813
240,524
-0.07(-0.70%)
Nov 02, 2004
9.832
9.991
9.743
9.882
262,115
-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