Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.04 12.04 11.66 11.83 282,686 -0.30(-2.47%)
Dec 29, 2005 12.29 12.38 11.98 12.13 247,173 -0.20(-1.62%)
Dec 28, 2005 12.07 12.39 12.02 12.33 347,800 +0.33(+2.75%)
Dec 27, 2005 11.90 12.15 11.90 12.00 278,300 +0.09(+0.76%)
Dec 23, 2005 11.71 12.00 11.71 11.91 329,903 +0.19(+1.62%)
Dec 22, 2005 11.49 11.77 11.29 11.72 448,699 +0.21(+1.82%)
Dec 21, 2005 11.58 11.74 11.37 11.51 239,597 +0.03(+0.26%)
Dec 20, 2005 11.38 11.67 11.29 11.48 349,471 +0.12(+1.06%)
Dec 19, 2005 11.60 11.69 11.32 11.36 371,516 -0.33(-2.82%)
Dec 16, 2005 11.86 11.95 11.59 11.69 482,283 -0.09(-0.76%)
Dec 15, 2005 12.05 12.05 11.60 11.78 491,080 -0.18(-1.51%)
Dec 14, 2005 12.31 12.34 11.68 11.96 470,908 -0.35(-2.84%)
Dec 13, 2005 12.22 12.41 12.16 12.31 390,494 +0.07(+0.57%)
Dec 12, 2005 12.13 12.39 11.97 12.24 811,196 +0.22(+1.83%)
Dec 09, 2005 12.26 12.30 11.83 12.02 917,767 -0.32(-2.59%)
Dec 08, 2005 12.56 12.92 12.18 12.34 736,796 -0.47(-3.67%)
Dec 07, 2005 13.18 13.25 12.71 12.81 559,813 -0.49(-3.68%)
Dec 06, 2005 13.45 13.69 13.26 13.30 184,515 -0.03(-0.23%)
Dec 05, 2005 13.51 13.51 13.12 13.33 220,540 -0.17(-1.26%)
Dec 02, 2005 13.79 13.83 13.32 13.50 295,575 -0.35(-2.53%)
Dec 01, 2005 13.62 13.85 13.48 13.85 415,913 +0.42(+3.13%)
Nov 30, 2005 13.15 13.73 13.06 13.43 378,065 +0.47(+3.63%)
Nov 29, 2005 13.00 13.30 12.81 12.96 174,041 +0.15(+1.17%)
Nov 28, 2005 12.90 12.98 12.64 12.81 186,517 -0.36(-2.73%)
Nov 25, 2005 12.91 13.19 12.91 13.17 119,126 +0.19(+1.46%)
Nov 23, 2005 13.09 13.19 12.92 12.98 154,096 -0.12(-0.92%)
Nov 22, 2005 12.93 13.19 12.82 13.10 170,938 +0.13(+1.00%)
Nov 21, 2005 13.26 13.28 12.73 12.97 481,903 -0.22(-1.67%)
Nov 18, 2005 12.88 13.19 12.76 13.19 514,438 +0.41(+3.21%)
Nov 17, 2005 12.14 13.00 12.01 12.78 797,992 +0.55(+4.50%)
Nov 16, 2005 12.49 12.49 12.11 12.23 763,714 -0.25(-2.00%)
Nov 15, 2005 12.95 13.00 12.44 12.48 765,985 -0.48(-3.70%)
Nov 14, 2005 13.09 13.61 12.86 12.96 1,088,034 -0.17(-1.29%)
Nov 11, 2005 12.50 13.30 12.50 13.13 1,039,641 +0.38(+2.98%)
Nov 10, 2005 12.52 12.78 12.26 12.75 407,290 +0.25(+2.00%)
Nov 09, 2005 12.48 12.63 12.19 12.50 380,944 +0.02(+0.16%)
Nov 08, 2005 11.91 12.50 11.83 12.48 531,983 +0.50(+4.17%)
Nov 07, 2005 11.80 12.10 11.77 11.98 279,817 +0.21(+1.78%)
Nov 04, 2005 11.97 12.06 11.68 11.77 297,536 -0.11(-0.93%)
Nov 03, 2005 11.30 11.99 11.25 11.88 697,121 +0.69(+6.17%)
Nov 02, 2005 10.60 11.20 10.51 11.19 326,258 +0.59(+5.57%)
Nov 01, 2005 10.69 10.77 10.38 10.60 348,500 -0.15(-1.40%)
Oct 31, 2005 10.82 10.90 10.65 10.75 457,919 -0.06(-0.56%)
Oct 28, 2005 10.50 10.95 10.30 10.81 469,642 +0.30(+2.85%)
Oct 27, 2005 10.34 10.66 10.34 10.51 424,323 +0.10(+0.96%)
Oct 26, 2005 10.33 10.56 10.15 10.41 402,094 +0.05(+0.48%)
Oct 25, 2005 10.32 10.47 10.00 10.36 429,079 +0.02(+0.19%)
Oct 24, 2005 10.09 10.36 10.03 10.34 385,884 +0.28(+2.78%)
Oct 21, 2005 10.38 10.49 9.950 10.06 1,103,041 -0.39(-3.73%)
Oct 20, 2005 9.300 10.52 9.250 10.45 1,788,191 -0.14(-1.32%)
Oct 19, 2005 10.61 10.63 9.950 10.59 1,339,332 -0.10(-0.94%)
Oct 18, 2005 10.99 10.99 10.57 10.69 428,436 -0.30(-2.73%)
Oct 17, 2005 11.00 11.05 10.61 10.99 359,695 +0.05(+0.46%)
Oct 14, 2005 10.91 11.07 10.71 10.94 524,570 +0.06(+0.55%)
Oct 13, 2005 10.70 10.95 10.59 10.88 730,252 +0.23(+2.16%)
Oct 12, 2005 10.70 10.73 10.49 10.65 674,175 -0.11(-1.02%)
Oct 11, 2005 10.75 11.00 10.67 10.76 1,147,454 +0.14(+1.32%)
Oct 10, 2005 10.96 10.99 10.53 10.62 729,449 +0.12(+1.14%)
Oct 07, 2005 10.04 10.60 10.03 10.50 531,429 +0.49(+4.90%)
Oct 06, 2005 10.34 10.42 10.01 10.01 1,150,935 -0.35(-3.38%)
Oct 05, 2005 10.87 10.93 10.36 10.36 219,895 -0.60(-5.47%)
Oct 04, 2005 10.85 11.09 10.83 10.96 385,484 +0.13(+1.20%)
Oct 03, 2005 10.74 10.89 10.39 10.83 736,866 +0.07(+0.65%)
Sep 30, 2005 10.42 10.85 10.42 10.76 314,247 +0.31(+2.97%)
Sep 29, 2005 10.62 10.69 10.03 10.45 1,430,796 -0.21(-1.97%)
Sep 28, 2005 11.00 11.04 10.65 10.66 1,120,569 +0.13(+1.23%)
Sep 27, 2005 10.88 10.88 10.50 10.53 733,141 -0.41(-3.75%)
Sep 26, 2005 10.85 11.03 10.84 10.94 280,116 +0.20(+1.86%)
Sep 23, 2005 10.74 10.85 10.50 10.74 245,347 +0.06(+0.56%)
Sep 22, 2005 10.68 10.78 10.40 10.68 311,322 +0.03(+0.28%)
Sep 21, 2005 10.98 10.98 10.44 10.65 642,193 -0.29(-2.65%)
Sep 20, 2005 11.48 11.59 10.92 10.94 436,083 -0.60(-5.20%)
Sep 19, 2005 11.45 11.64 11.28 11.54 308,475 +0.08(+0.70%)
Sep 16, 2005 11.42 11.55 11.31 11.46 1,093,909 +0.19(+1.69%)
Sep 15, 2005 11.69 11.75 11.05 11.27 693,877 -0.47(-4.00%)
Sep 14, 2005 11.80 11.94 11.58 11.74 390,300 -0.07(-0.59%)
Sep 13, 2005 12.38 12.40 11.78 11.81 778,420 -0.62(-4.99%)
Sep 12, 2005 12.55 12.87 12.40 12.43 572,594 -0.18(-1.43%)
Sep 09, 2005 12.36 12.74 12.36 12.61 515,533 +0.26(+2.11%)
Sep 08, 2005 12.35 12.39 12.10 12.35 386,953 +0.04(+0.32%)
Sep 07, 2005 12.10 12.41 12.03 12.31 527,273 +0.12(+0.98%)
Sep 06, 2005 11.95 12.25 11.91 12.19 634,307 +0.30(+2.52%)
Sep 02, 2005 11.75 12.08 11.71 11.89 320,109 +0.14(+1.19%)
Sep 01, 2005 12.14 12.14 11.64 11.75 749,070 -0.17(-1.43%)
Aug 31, 2005 11.81 12.04 11.68 11.92 639,258 +0.08(+0.68%)
Aug 30, 2005 11.99 12.02 11.65 11.84 314,929 -0.15(-1.25%)
Aug 29, 2005 11.37 11.99 11.09 11.99 542,898 +0.47(+4.08%)
Aug 26, 2005 11.99 12.00 11.44 11.52 307,134 -0.38(-3.19%)
Aug 25, 2005 11.75 12.02 11.75 11.90 246,900 +0.16(+1.36%)
Aug 24, 2005 11.55 12.13 11.45 11.74 609,462 -0.08(-0.68%)
Aug 23, 2005 12.20 12.25 11.66 11.82 645,411 -0.33(-2.72%)
Aug 22, 2005 12.21 12.36 12.00 12.15 395,518 +0.15(+1.25%)
Aug 19, 2005 11.98 12.58 11.96 12.00 1,176,797 -0.06(-0.50%)
Aug 18, 2005 12.20 12.25 11.83 12.06 1,192,036 -0.08(-0.66%)
Aug 17, 2005 11.23 12.25 11.23 12.14 2,630,400 +0.96(+8.59%)
Aug 16, 2005 11.42 11.45 11.00 11.18 1,348,462 +0.08(+0.72%)
Aug 15, 2005 10.94 11.17 10.75 11.10 1,587,860 +0.31(+2.87%)
Aug 12, 2005 10.20 10.82 10.10 10.79 6,724,013 +0.64(+6.30%)
Aug 11, 2005 9.860 10.40 9.830 10.15 613,924 +0.28(+2.84%)
Aug 10, 2005 9.910 10.10 9.710 9.870 570,624 -0.10(-1.00%)
Aug 09, 2005 9.650 10.02 9.570 9.970 333,531 +0.36(+3.75%)
Aug 08, 2005 9.690 9.750 9.520 9.610 220,856 -0.04(-0.41%)
Aug 05, 2005 9.200 9.780 9.180 9.650 323,799 +0.42(+4.55%)
Aug 04, 2005 9.750 9.800 9.220 9.230 467,477 -0.58(-5.91%)
Aug 03, 2005 9.850 9.860 9.700 9.810 310,698 +0.01(+0.10%)
Aug 02, 2005 9.630 9.800 9.570 9.800 358,087 +0.24(+2.51%)
Aug 01, 2005 9.630 9.840 9.460 9.560 430,061 -0.02(-0.21%)
Jul 29, 2005 9.060 9.660 9.060 9.580 828,129 +0.53(+5.86%)
Jul 28, 2005 9.300 9.300 8.960 9.050 628,415 -0.08(-0.88%)
Jul 27, 2005 9.500 9.500 8.940 9.130 634,286 -0.37(-3.89%)
Jul 26, 2005 9.770 9.790 9.450 9.500 389,775 -0.27(-2.76%)
Jul 25, 2005 9.750 9.930 9.750 9.770 250,742 +0.02(+0.21%)
Jul 22, 2005 10.18 10.41 9.750 9.750 429,363 -0.43(-4.22%)
Jul 21, 2005 10.65 10.65 9.940 10.18 765,604 -0.47(-4.41%)
Jul 20, 2005 9.500 10.73 9.200 10.65 1,043,582 +1.13(+11.87%)
Jul 19, 2005 9.150 9.580 9.150 9.520 363,839 +0.39(+4.27%)
Jul 18, 2005 9.530 9.700 9.090 9.130 206,623 -0.42(-4.40%)
Jul 15, 2005 9.300 9.630 9.170 9.550 628,333 +0.18(+1.92%)
Jul 14, 2005 9.850 9.910 9.100 9.370 518,505 +0.26(+2.85%)
Jul 13, 2005 8.740 9.330 8.690 9.110 531,733 +0.37(+4.23%)
Jul 12, 2005 8.170 8.850 8.090 8.740 928,232 +0.57(+6.98%)
Jul 11, 2005 8.040 8.290 7.900 8.170 427,725 +0.09(+1.11%)
Jul 08, 2005 7.760 8.130 7.760 8.080 435,775 +0.32(+4.12%)
Jul 07, 2005 7.750 7.910 7.740 7.760 226,381 -0.22(-2.76%)
Jul 06, 2005 8.050 8.070 7.860 7.980 347,720 -0.06(-0.75%)
Jul 05, 2005 8.060 8.060 7.900 8.040 428,900 -0.03(-0.31%)
Jul 01, 2005 7.890 8.080 7.850 8.065 696,900 +0.20(+2.61%)
Jun 30, 2005 7.950 8.060 7.850 7.860 840,375 -0.05(-0.63%)
Jun 29, 2005 7.960 8.090 7.850 7.910 400,131 -0.05(-0.63%)
Jun 28, 2005 7.850 7.990 7.800 7.960 149,252 +0.08(+1.02%)
Jun 27, 2005 8.240 8.320 7.820 7.880 399,757 -0.38(-4.60%)
Jun 24, 2005 8.490 8.510 8.230 8.260 165,279 -0.23(-2.71%)
Jun 23, 2005 8.380 8.690 8.360 8.490 255,127 +0.08(+0.95%)
Jun 22, 2005 8.500 8.580 8.320 8.410 173,006 -0.06(-0.71%)
Jun 21, 2005 8.470 8.680 8.400 8.470 178,242 -0.13(-1.51%)
Jun 20, 2005 8.830 8.870 8.460 8.600 293,116 -0.25(-2.82%)
Jun 17, 2005 8.950 9.050 8.740 8.850 381,704 -0.03(-0.34%)
Jun 16, 2005 8.460 8.970 8.460 8.880 241,865 +0.34(+3.98%)
Jun 15, 2005 8.560 8.560 8.400 8.540 251,410 +0.10(+1.18%)
Jun 14, 2005 8.820 8.890 8.310 8.440 438,039 -0.43(-4.85%)
Jun 13, 2005 9.320 9.340 8.830 8.870 233,913 -0.45(-4.83%)
Jun 10, 2005 9.310 9.340 9.180 9.320 125,895 +0.05(+0.54%)
Jun 09, 2005 9.150 9.350 9.090 9.270 282,664 -0.05(-0.54%)
Jun 08, 2005 9.490 9.490 9.230 9.320 219,544 -0.09(-0.96%)
Jun 07, 2005 9.530 9.530 9.310 9.410 241,908 +0.12(+1.29%)
Jun 06, 2005 9.230 9.370 9.060 9.290 296,284 +0.05(+0.54%)
Jun 03, 2005 9.430 9.620 9.220 9.240 264,162 -0.35(-3.65%)
Jun 02, 2005 9.530 9.690 9.520 9.590 263,815 -0.06(-0.62%)
Jun 01, 2005 9.740 9.750 9.470 9.650 366,590 +0.11(+1.15%)
May 31, 2005 9.520 9.690 9.500 9.540 188,697 -0.07(-0.73%)
May 27, 2005 9.700 9.700 9.538 9.610 172,449 -0.07(-0.72%)
May 26, 2005 9.200 9.700 9.190 9.680 438,157 +0.18(+1.89%)
May 25, 2005 9.500 9.590 9.280 9.500 302,467 -0.15(-1.55%)
May 24, 2005 9.770 9.770 9.560 9.650 349,600 -0.19(-1.93%)
May 23, 2005 9.920 10.00 9.780 9.840 232,270 -0.09(-0.91%)
May 20, 2005 10.10 10.10 9.770 9.930 339,940 +0.01(+0.10%)
May 19, 2005 10.50 10.59 9.890 9.920 753,370 -0.58(-5.52%)
May 18, 2005 10.72 10.93 10.50 10.50 716,000 -0.30(-2.78%)
May 17, 2005 10.63 10.90 10.47 10.80 205,963 +0.06(+0.56%)
May 16, 2005 10.71 10.80 10.41 10.74 239,580 +0.24(+2.29%)
May 13, 2005 10.25 10.74 10.25 10.50 237,095 +0.27(+2.64%)
May 12, 2005 10.36 10.52 10.23 10.23 447,589 -0.23(-2.20%)
May 11, 2005 10.65 10.79 10.23 10.46 393,736 -0.14(-1.32%)
May 10, 2005 11.15 11.15 10.06 10.60 549,878 -0.50(-4.50%)
May 09, 2005 10.99 11.25 10.94 11.10 367,071 +0.15(+1.37%)
May 06, 2005 10.98 11.03 10.68 10.95 680,807 +0.08(+0.74%)
May 05, 2005 10.95 11.00 10.65 10.87 334,233 -0.03(-0.28%)
May 04, 2005 10.89 10.91 10.68 10.90 352,947 +0.09(+0.83%)
May 03, 2005 10.85 11.01 10.68 10.81 348,245 -0.03(-0.28%)
May 02, 2005 10.66 10.84 10.47 10.84 463,034 +0.26(+2.46%)
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%)
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.