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
)
99.16
-0.28 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 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 30, 2009
9.188
9.376
8.851
8.901
207,269
-0.21(-2.29%)
Jan 29, 2009
9.515
9.515
9.039
9.109
223,382
-0.56(-5.74%)
Jan 28, 2009
9.297
9.743
9.277
9.664
229,816
+0.47(+5.06%)
Jan 27, 2009
8.663
9.267
8.663
9.198
229,930
+0.59(+6.91%)
Jan 26, 2009
8.465
9.020
8.405
8.603
176,458
+0.13(+1.52%)
Jan 23, 2009
8.098
8.663
8.098
8.474
229,404
+0.16(+1.91%)
Jan 22, 2009
8.356
8.474
7.981
8.316
218,398
-0.27(-3.12%)
Jan 21, 2009
8.266
8.653
8.078
8.584
221,780
+0.46(+5.61%)
Jan 20, 2009
8.930
8.950
8.078
8.128
277,049
-0.92(-10.19%)
Jan 16, 2009
8.940
9.079
8.643
9.049
599,720
+0.23(+2.58%)
Jan 15, 2009
8.633
8.831
8.098
8.821
310,987
+0.17(+1.95%)
Jan 14, 2009
8.752
9.010
8.474
8.653
375,979
-0.23(-2.57%)
Jan 13, 2009
8.930
9.218
8.752
8.881
203,716
-0.06(-0.67%)
Jan 12, 2009
9.386
9.386
8.841
8.940
239,347
-0.49(-5.15%)
Jan 09, 2009
9.991
10.11
9.386
9.426
218,796
-0.59(-5.93%)
Jan 08, 2009
10.09
10.10
9.555
10.02
200,923
-0.08(-0.79%)
Jan 07, 2009
10.14
10.51
9.763
10.10
450,629
-0.23(-2.21%)
Jan 06, 2009
9.971
10.37
9.852
10.33
471,697
+0.41(+4.10%)
Jan 05, 2009
9.753
10.45
9.713
9.922
448,794
+0.04(+0.40%)
Jan 02, 2009
9.892
10.03
9.624
9.882
236,201
+0.02(+0.20%)
Dec 31, 2008
10.05
10.05
9.733
9.862
350,840
-0.15(-1.49%)
Dec 30, 2008
9.595
10.01
9.228
10.01
224,618
+0.55(+5.76%)
Dec 29, 2008
9.406
9.575
9.277
9.466
213,314
-0.04(-0.42%)
Dec 26, 2008
9.267
9.713
8.921
9.505
96,071
-0.09(-0.93%)
Dec 24, 2008
9.565
9.704
9.238
9.595
102,727
+0.06(+0.62%)
Dec 23, 2008
9.713
9.872
9.357
9.535
183,910
-0.05(-0.52%)
Dec 22, 2008
9.822
9.951
9.198
9.585
305,490
-0.25(-2.52%)
Dec 19, 2008
10.02
10.25
9.565
9.832
379,898
+0.06(+0.61%)
Dec 18, 2008
10.03
10.33
9.446
9.773
339,801
-0.12(-1.20%)
Dec 17, 2008
9.842
10.25
9.743
9.892
451,004
-0.10(-0.99%)
Dec 16, 2008
9.545
10.01
9.139
9.991
230,886
+0.61(+6.55%)
Dec 15, 2008
10.11
10.11
9.049
9.376
235,385
-0.67(-6.71%)
Dec 12, 2008
9.000
10.09
8.811
10.05
433,626
+0.99(+10.94%)
Dec 11, 2008
9.376
9.604
8.901
9.059
314,694
-0.48(-4.99%)
Dec 10, 2008
9.485
9.803
9.317
9.535
351,812
+0.14(+1.48%)
Dec 09, 2008
9.049
9.733
8.965
9.396
434,497
+0.19(+2.05%)
Dec 08, 2008
8.593
9.337
8.524
9.208
455,417
+0.73(+8.65%)
Dec 05, 2008
7.662
8.534
7.553
8.474
391,240
+0.66(+8.50%)
Dec 04, 2008
7.424
7.999
7.424
7.810
588,130
+0.29(+3.82%)
Dec 03, 2008
7.136
7.602
6.988
7.523
269,068
+0.34(+4.69%)
Dec 02, 2008
7.097
7.265
6.527
7.186
248,394
+0.27(+3.87%)
Dec 01, 2008
7.434
7.870
6.879
6.918
276,432
-0.79(-10.28%)
Nov 28, 2008
7.691
7.791
7.454
7.711
97,782
-0.14(-1.77%)
Nov 26, 2008
6.542
7.870
6.542
7.850
768,997
+1.14(+16.99%)
Nov 25, 2008
6.988
7.017
6.413
6.710
491,607
-0.19(-2.73%)
Nov 24, 2008
6.641
6.958
6.294
6.899
416,929
+0.33(+4.98%)
Nov 21, 2008
5.997
6.710
5.679
6.571
571,204
+0.68(+11.62%)
Nov 20, 2008
6.274
6.383
5.888
5.888
627,426
-0.43(-6.75%)
Nov 19, 2008
6.661
6.889
6.304
6.314
455,815
-0.35(-5.21%)
Nov 18, 2008
6.720
6.938
6.353
6.661
352,026
-0.02(-0.30%)
Nov 17, 2008
7.057
7.136
6.661
6.680
313,288
-0.42(-5.87%)
Nov 14, 2008
8.197
8.375
7.057
7.097
600,659
-1.24(-14.86%)
Nov 13, 2008
8.009
8.385
7.315
8.336
830,762
+0.37(+4.60%)
Nov 12, 2008
8.722
9.059
7.919
7.969
325,936
-0.88(-9.97%)
Nov 11, 2008
9.267
9.436
8.732
8.851
347,197
-0.52(-5.50%)
Nov 10, 2008
9.912
10.07
9.248
9.367
242,944
-0.31(-3.18%)
Nov 07, 2008
9.694
10.05
9.446
9.674
228,117
+0.09(+0.93%)
Nov 06, 2008
10.23
10.23
9.555
9.585
295,687
-0.69(-6.75%)
Nov 05, 2008
10.84
10.98
10.24
10.28
279,045
-0.73(-6.66%)
Nov 04, 2008
10.93
11.24
10.50
11.01
286,195
+0.20(+1.83%)
Nov 03, 2008
10.63
10.91
9.912
10.81
504,147
+0.24(+2.25%)
Oct 31, 2008
9.654
10.74
9.624
10.58
510,142
+0.86(+8.88%)
Oct 30, 2008
9.912
10.11
9.297
9.713
697,714
+0.14(+1.45%)
Oct 29, 2008
8.921
9.832
8.722
9.575
805,698
+0.68(+7.69%)
Oct 28, 2008
8.207
8.930
7.939
8.891
392,929
+0.86(+10.74%)
Oct 27, 2008
8.237
8.514
8.009
8.028
280,436
-0.37(-4.37%)
Oct 24, 2008
8.227
8.623
8.118
8.395
857,561
-0.51(-5.68%)
Oct 23, 2008
8.623
9.287
8.574
8.901
1,150,397
+0.01(+0.11%)
Oct 22, 2008
9.436
9.595
8.772
8.891
974,251
-0.96(-9.76%)
Oct 21, 2008
10.54
10.85
9.842
9.852
570,583
-0.46(-4.42%)
Oct 20, 2008
10.20
10.62
10.06
10.31
406,763
+0.22(+2.16%)
Oct 17, 2008
10.13
10.82
9.951
10.09
365,971
-0.44(-4.14%)
Oct 16, 2008
9.535
10.60
9.317
10.53
389,935
+1.07(+11.32%)
Oct 15, 2008
10.18
10.73
9.446
9.456
326,980
-0.94(-9.06%)
Oct 14, 2008
11.11
11.11
10.15
10.40
410,807
-0.42(-3.85%)
Oct 13, 2008
10.45
10.83
10.20
10.81
402,162
+0.90(+9.10%)
Oct 10, 2008
9.614
10.37
9.139
9.912
876,655
-0.02(-0.20%)
Oct 09, 2008
10.51
11.10
9.813
9.931
838,150
-0.56(-5.29%)
Oct 08, 2008
10.50
11.06
10.04
10.49
1,096,901
-0.10(-0.94%)
Oct 07, 2008
11.58
11.68
10.54
10.59
507,927
-0.94(-8.17%)
Oct 06, 2008
12.16
12.16
10.89
11.53
904,197
-0.77(-6.29%)
Oct 03, 2008
12.84
13.19
12.26
12.30
432,429
-0.27(-2.13%)
Oct 02, 2008
13.18
13.60
12.42
12.57
474,574
-0.73(-5.51%)
Oct 01, 2008
13.43
13.59
13.16
13.30
393,280
-0.26(-1.90%)
Sep 30, 2008
13.39
13.69
13.11
13.56
440,532
+0.26(+1.94%)
Sep 29, 2008
14.43
14.49
12.98
13.30
526,157
-1.46(-9.87%)
Sep 26, 2008
14.42
14.99
14.23
14.76
240,488
-0.03(-0.20%)
Sep 25, 2008
14.48
15.16
14.36
14.79
347,087
+0.43(+2.97%)
Sep 24, 2008
14.50
14.76
14.17
14.36
431,957
-0.06(-0.41%)
Sep 23, 2008
14.49
14.87
14.24
14.42
399,836
+0.00(+0.00%)
Sep 22, 2008
15.28
15.46
14.39
14.42
355,964
-0.79(-5.21%)
Sep 19, 2008
13.87
15.27
13.61
15.21
1,274,056
+1.66(+12.21%)
Sep 18, 2008
13.36
13.76
12.66
13.56
694,895
+0.56(+4.27%)
Sep 17, 2008
13.69
13.74
12.97
13.00
549,613
-0.87(-6.29%)
Sep 16, 2008
13.38
13.93
12.89
13.88
506,099
+0.37(+2.72%)
Sep 15, 2008
13.87
14.13
13.37
13.51
452,867
-0.63(-4.49%)
Sep 12, 2008
14.42
14.42
13.89
14.14
403,069
-0.42(-2.86%)
Sep 11, 2008
14.10
14.57
13.89
14.56
336,589
+0.27(+1.87%)
Sep 10, 2008
14.17
14.52
13.96
14.29
466,219
+0.36(+2.60%)
Sep 09, 2008
14.69
14.84
13.92
13.93
504,386
-0.70(-4.78%)
Sep 08, 2008
14.93
15.06
14.39
14.63
358,409
+0.05(+0.34%)
Sep 05, 2008
14.93
15.02
14.44
14.58
484,500
-0.39(-2.58%)
Sep 04, 2008
15.99
16.12
14.94
14.97
428,990
-1.22(-7.53%)
Sep 03, 2008
16.43
16.83
15.94
16.19
661,898
-0.26(-1.57%)
Sep 02, 2008
16.37
16.72
16.16
16.44
316,252
+0.46(+2.85%)
Aug 29, 2008
16.31
16.38
15.89
15.99
206,386
-0.46(-2.77%)
Aug 28, 2008
16.13
16.45
16.06
16.44
211,726
+0.36(+2.22%)
Aug 27, 2008
15.86
16.46
15.70
16.09
272,380
+0.22(+1.37%)
Aug 26, 2008
15.89
16.09
15.64
15.87
251,973
-0.06(-0.37%)
Aug 25, 2008
16.11
16.17
15.81
15.93
227,609
-0.25(-1.53%)
Aug 22, 2008
15.74
16.28
15.74
16.18
232,692
+0.53(+3.36%)
Aug 21, 2008
15.76
16.23
15.64
15.65
320,466
-0.25(-1.56%)
Aug 20, 2008
16.15
16.46
15.76
15.90
360,539
-0.19(-1.17%)
Aug 19, 2008
15.99
16.31
15.80
16.09
348,656
-0.07(-0.43%)
Aug 18, 2008
16.51
16.51
15.98
16.16
260,463
-0.25(-1.51%)
Aug 15, 2008
15.92
16.40
15.69
16.40
453,781
+0.62(+3.96%)
Aug 14, 2008
16.52
16.52
15.72
15.78
381,781
-0.89(-5.35%)
Aug 13, 2008
15.62
16.76
15.62
16.67
617,564
+1.09(+7.00%)
Aug 12, 2008
15.77
15.85
15.37
15.58
252,668
-0.28(-1.75%)
Aug 11, 2008
15.03
16.18
15.03
15.86
426,843
+0.77(+5.12%)
Aug 08, 2008
14.54
15.20
14.42
15.09
287,841
+0.54(+3.68%)
Aug 07, 2008
14.63
14.90
14.38
14.55
274,856
-0.18(-1.21%)
Aug 06, 2008
14.84
14.95
14.41
14.73
328,998
-0.17(-1.13%)
Aug 05, 2008
13.69
15.00
13.62
14.90
918,781
+1.41(+10.43%)
Aug 04, 2008
13.90
14.03
13.44
13.49
350,716
-0.39(-2.79%)
Aug 01, 2008
13.76
13.97
13.50
13.88
206,541
+0.18(+1.30%)
Jul 31, 2008
13.80
14.18
13.65
13.70
289,141
-0.33(-2.33%)
Jul 30, 2008
13.92
14.28
13.80
14.03
254,912
+0.13(+0.93%)
Jul 29, 2008
13.90
14.05
13.44
13.90
284,548
+0.44(+3.24%)
Jul 28, 2008
13.60
13.80
13.37
13.46
276,125
-0.21(-1.52%)
Jul 25, 2008
14.08
14.08
13.42
13.67
459,798
-0.41(-2.89%)
Jul 24, 2008
14.25
14.50
13.74
14.07
1,263,850
+0.06(+0.42%)
Jul 23, 2008
13.65
14.19
13.65
14.02
1,114,126
+0.45(+3.29%)
Jul 22, 2008
13.51
13.88
13.15
13.57
665,618
+0.08(+0.59%)
Jul 21, 2008
13.44
13.75
13.36
13.49
798,707
+0.13(+0.96%)
Jul 18, 2008
13.49
13.49
13.07
13.36
711,145
-0.21(-1.53%)
Jul 17, 2008
13.54
13.78
13.17
13.57
616,930
+0.03(+0.22%)
Jul 16, 2008
12.97
13.57
12.67
13.54
484,928
+0.63(+4.92%)
Jul 15, 2008
12.34
13.17
12.25
12.90
499,874
+0.39(+3.09%)
Jul 14, 2008
12.66
12.90
12.30
12.52
623,245
-0.30(-2.32%)
Jul 11, 2008
14.07
14.15
12.67
12.82
1,191,555
-1.45(-10.15%)
Jul 10, 2008
13.78
14.41
13.65
14.26
255,437
+0.49(+3.53%)
Jul 09, 2008
14.48
14.64
13.76
13.78
370,208
-0.64(-4.47%)
Jul 08, 2008
14.11
14.56
13.97
14.42
317,808
+0.36(+2.54%)
Jul 07, 2008
13.95
14.45
13.86
14.06
504,597
+0.23(+1.65%)
Jul 04, 2008
13.74
14.08
13.49
13.84
161,112
+0.00(+0.00%)
Jul 03, 2008
13.74
14.08
13.49
13.84
161,112
+0.11(+0.79%)
Jul 02, 2008
14.03
14.31
13.68
13.73
238,473
-0.34(-2.40%)
Jul 01, 2008
13.43
14.17
13.32
14.06
946,777
+0.49(+3.58%)
Jun 30, 2008
13.92
14.30
13.58
13.58
546,617
-0.29(-2.07%)
Jun 27, 2008
13.68
13.87
13.27
13.87
922,196
+0.14(+1.01%)
Jun 26, 2008
13.90
14.32
13.55
13.73
360,027
-0.78(-5.40%)
Jun 25, 2008
14.68
14.77
14.29
14.51
396,135
+0.08(+0.55%)
Jun 24, 2008
14.14
15.09
13.99
14.43
1,057,849
+0.82(+6.05%)
Jun 23, 2008
13.84
13.95
13.43
13.61
303,916
-0.16(-1.15%)
Jun 20, 2008
13.92
14.05
13.33
13.77
534,625
-0.22(-1.56%)
Jun 19, 2008
13.98
14.20
13.80
13.99
374,950
+0.00(+0.00%)
Jun 18, 2008
13.90
14.15
13.83
13.99
249,037
+0.00(+0.00%)
Jun 17, 2008
14.34
14.38
13.94
13.99
235,508
-0.34(-2.35%)
Jun 16, 2008
13.96
14.36
13.95
14.32
178,176
+0.29(+2.05%)
Jun 13, 2008
13.42
14.03
13.42
14.03
365,381
+0.78(+5.91%)
Jun 12, 2008
13.22
13.73
13.19
13.25
241,250
+0.16(+1.21%)
Jun 11, 2008
13.52
13.62
13.09
13.09
201,835
-0.46(-3.37%)
Jun 10, 2008
13.73
13.83
13.51
13.55
409,045
-0.30(-2.15%)
Jun 09, 2008
14.02
14.21
13.70
13.85
259,596
-0.17(-1.20%)
Jun 06, 2008
14.53
14.54
14.02
14.02
318,517
-0.58(-4.01%)
Jun 05, 2008
14.92
15.06
14.33
14.60
399,386
-0.32(-2.13%)
Jun 04, 2008
14.85
15.01
14.57
14.92
312,635
+0.05(+0.33%)
Jun 03, 2008
15.18
15.49
14.59
14.87
308,455
-0.29(-1.90%)
Jun 02, 2008
15.62
16.02
14.89
15.15
446,374
-0.55(-3.47%)
May 30, 2008
15.14
15.70
15.00
15.70
495,747
+0.57(+3.73%)
May 29, 2008
14.95
15.49
14.83
15.14
179,603
+0.11(+0.73%)
May 28, 2008
15.35
15.35
14.83
15.03
174,375
-0.22(-1.43%)
May 27, 2008
14.81
15.31
14.81
15.24
124,828
+0.41(+2.74%)
May 26, 2008
15.28
15.60
14.69
14.84
226,838
+0.00(+0.00%)
May 23, 2008
15.28
15.60
14.69
14.84
226,838
-0.49(-3.17%)
May 22, 2008
15.22
15.49
14.96
15.32
268,579
+0.19(+1.24%)
May 21, 2008
15.46
15.73
15.02
15.14
266,211
-0.29(-1.86%)
May 20, 2008
15.64
16.03
15.16
15.42
210,203
-0.31(-1.95%)
May 19, 2008
15.75
16.14
15.51
15.73
252,492
-0.06(-0.38%)
May 16, 2008
16.07
16.08
15.47
15.79
318,303
-0.17(-1.06%)
May 15, 2008
15.90
16.13
15.62
15.96
187,286
+0.04(+0.25%)
May 14, 2008
15.38
16.06
15.37
15.92
513,701
+0.55(+3.55%)
May 13, 2008
15.14
15.50
15.12
15.37
233,262
+0.29(+1.91%)
May 12, 2008
15.25
15.36
14.84
15.09
446,186
-0.01(-0.07%)
May 09, 2008
14.97
15.27
14.73
15.10
969,133
+0.96(+6.80%)
May 08, 2008
14.36
14.50
13.98
14.13
331,577
-0.17(-1.18%)
May 07, 2008
14.53
14.95
14.18
14.30
302,495
-0.22(-1.50%)
May 06, 2008
14.25
14.63
14.10
14.52
294,863
+0.21(+1.45%)
May 05, 2008
14.03
14.38
13.88
14.31
313,325
+0.28(+1.98%)
May 02, 2008
14.53
14.53
13.81
14.03
427,704
-0.34(-2.34%)
May 01, 2008
13.85
14.44
13.85
14.37
443,762
+0.50(+3.57%)
Apr 30, 2008
14.25
14.34
13.68
13.88
257,985
-0.32(-2.23%)
Apr 29, 2008
14.27
14.70
13.99
14.19
336,694
-0.06(-0.42%)
Apr 28, 2008
14.84
14.84
14.19
14.25
505,225
-0.55(-3.68%)
Apr 25, 2008
14.31
14.96
13.88
14.80
1,850,422
+0.50(+3.46%)
Apr 24, 2008
13.66
15.29
13.46
14.30
1,925,096
+0.95(+7.13%)
Apr 23, 2008
13.44
13.58
13.22
13.35
779,084
-0.23(-1.68%)
Apr 22, 2008
13.95
14.11
13.47
13.58
704,426
-0.41(-2.91%)
Apr 21, 2008
13.55
14.08
13.55
13.99
470,325
+0.34(+2.47%)
Apr 18, 2008
13.88
14.09
13.30
13.65
657,570
-0.05(-0.36%)
Apr 17, 2008
13.96
14.06
13.50
13.70
285,922
-0.27(-1.92%)
Apr 16, 2008
13.58
14.44
13.29
13.97
667,614
+0.50(+3.68%)
Apr 15, 2008
13.18
13.53
13.04
13.47
661,823
+0.35(+2.64%)
Apr 14, 2008
12.98
13.25
12.80
13.12
497,819
+0.15(+1.15%)
Apr 11, 2008
13.48
13.60
12.91
12.97
369,201
-0.68(-5.01%)
Apr 10, 2008
13.30
13.75
13.14
13.66
418,847
+0.33(+2.45%)
Apr 09, 2008
13.54
13.78
13.27
13.33
327,463
-0.22(-1.61%)
Apr 08, 2008
13.53
13.65
13.19
13.55
381,417
-0.12(-0.87%)
Apr 07, 2008
13.84
13.93
13.60
13.67
319,910
-0.10(-0.72%)
Apr 04, 2008
13.95
13.96
13.63
13.77
706,360
-0.27(-1.91%)
Apr 03, 2008
13.82
14.37
13.82
14.03
706,533
+0.10(+0.71%)
Apr 02, 2008
13.61
14.00
13.46
13.94
649,754
+0.38(+2.78%)
Apr 01, 2008
13.44
13.83
13.39
13.56
758,008
+0.42(+3.17%)
Mar 31, 2008
12.91
13.35
12.72
13.14
390,834
+0.26(+2.00%)
Mar 28, 2008
13.20
13.66
12.85
12.89
709,041
-0.03(-0.23%)
Mar 27, 2008
13.46
13.46
12.89
12.91
631,007
-0.56(-4.12%)
Mar 26, 2008
13.40
13.63
12.81
13.47
756,955
-0.02(-0.15%)
Mar 25, 2008
13.72
14.06
13.37
13.49
666,634
-0.20(-1.45%)
Mar 24, 2008
13.06
13.97
12.96
13.69
445,587
+0.70(+5.42%)
Mar 21, 2008
12.78
13.23
12.49
12.98
789,433
+0.00(+0.00%)
Mar 20, 2008
12.78
13.23
12.49
12.98
789,433
+0.34(+2.66%)
Mar 19, 2008
13.18
13.40
12.65
12.65
746,228
-0.44(-3.33%)
Mar 18, 2008
13.48
13.87
12.89
13.08
891,433
-0.09(-0.68%)
Mar 17, 2008
13.06
13.50
12.97
13.17
443,285
-0.14(-1.04%)
Mar 14, 2008
13.68
13.70
13.05
13.31
580,336
-0.22(-1.61%)
Mar 13, 2008
13.13
13.77
12.93
13.53
780,363
+0.27(+2.02%)
Mar 12, 2008
13.07
13.45
12.63
13.26
755,392
+0.19(+1.44%)
Mar 11, 2008
12.63
13.26
12.53
13.07
669,444
+0.74(+6.03%)
Mar 10, 2008
12.64
12.71
12.29
12.33
271,562
-0.24(-1.89%)
Mar 07, 2008
12.14
12.84
12.04
12.57
801,080
+0.32(+2.59%)
Mar 06, 2008
12.81
13.07
12.19
12.25
391,122
-0.65(-5.07%)
Mar 05, 2008
12.88
13.04
12.60
12.90
312,111
+0.08(+0.62%)
Mar 04, 2008
12.29
12.90
12.26
12.83
308,859
+0.36(+2.86%)
Mar 03, 2008
12.67
12.94
12.16
12.47
405,163
-0.24(-1.87%)
Feb 29, 2008
12.55
12.89
12.47
12.71
496,545
+0.00(+0.00%)
Feb 28, 2008
13.00
13.12
12.66
12.71
493,061
-0.38(-2.88%)
Feb 27, 2008
13.21
13.66
12.95
13.08
584,848
-0.27(-2.00%)
Feb 26, 2008
13.35
13.43
12.97
13.35
581,645
-0.07(-0.52%)
Feb 25, 2008
12.94
13.57
12.72
13.42
608,307
+0.54(+4.15%)
Feb 22, 2008
12.90
13.21
12.64
12.89
623,271
-0.03(-0.23%)
Feb 21, 2008
12.89
13.03
12.60
12.91
556,752
+0.15(+1.16%)
Feb 20, 2008
12.25
12.93
12.25
12.77
393,969
+0.46(+3.70%)
Feb 19, 2008
12.22
12.57
12.09
12.31
320,068
+0.23(+1.89%)
Feb 18, 2008
12.08
12.27
11.94
12.08
381,830
+0.00(+0.00%)
Feb 15, 2008
12.08
12.27
11.94
12.08
381,830
-0.11(-0.89%)
Feb 14, 2008
12.23
12.44
11.99
12.19
454,439
-0.01(-0.08%)
Feb 13, 2008
11.79
12.57
11.59
12.20
952,331
+0.52(+4.41%)
Feb 12, 2008
11.40
12.05
11.40
11.69
487,793
+0.40(+3.51%)
Feb 11, 2008
11.49
11.62
11.26
11.29
651,057
-0.29(-2.48%)
Feb 08, 2008
9.991
12.22
9.991
11.58
1,664,038
+0.40(+3.55%)
Feb 07, 2008
10.80
11.29
10.51
11.18
748,252
+0.21(+1.90%)
Feb 06, 2008
11.12
11.44
10.86
10.97
429,605
-0.04(-0.36%)
Feb 05, 2008
11.33
11.61
10.97
11.01
355,926
-0.46(-3.98%)
Feb 04, 2008
12.08
12.22
11.44
11.47
342,623
-0.67(-5.55%)
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