MENU

Advanced Energy (NQ: AEIS )

90.94 -1.08 (-1.17%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.33 10.75 10.33 10.66 317,047 +0.31(+2.97%)
Sep 29, 2005 10.53 10.60 9.941 10.36 1,443,545 -0.21(-1.97%)
Sep 28, 2005 10.90 10.94 10.56 10.57 1,130,554 +0.13(+1.24%)
Sep 27, 2005 10.78 10.78 10.41 10.44 739,673 -0.41(-3.75%)
Sep 26, 2005 10.75 10.93 10.74 10.84 282,612 +0.20(+1.86%)
Sep 23, 2005 10.65 10.75 10.41 10.65 247,533 +0.06(+0.56%)
Sep 22, 2005 10.59 10.68 10.31 10.59 314,096 +0.03(+0.28%)
Sep 21, 2005 10.88 10.88 10.35 10.56 647,915 -0.29(-2.65%)
Sep 20, 2005 11.38 11.49 10.82 10.84 439,968 -0.59(-5.20%)
Sep 19, 2005 11.35 11.54 11.18 11.44 311,223 +0.08(+0.70%)
Sep 16, 2005 11.32 11.45 11.21 11.36 1,103,656 +0.19(+1.69%)
Sep 15, 2005 11.59 11.65 10.95 11.17 700,059 -0.47(-4.00%)
Sep 14, 2005 11.70 11.83 11.48 11.64 393,777 -0.07(-0.59%)
Sep 13, 2005 12.27 12.29 11.68 11.71 785,356 -0.61(-4.99%)
Sep 12, 2005 12.44 12.76 12.29 12.32 577,696 -0.18(-1.43%)
Sep 09, 2005 12.25 12.63 12.25 12.50 520,126 +0.26(+2.11%)
Sep 08, 2005 12.24 12.28 11.99 12.24 390,401 +0.04(+0.32%)
Sep 07, 2005 11.99 12.30 11.92 12.20 531,971 +0.12(+0.98%)
Sep 06, 2005 11.84 12.14 11.80 12.08 639,959 +0.30(+2.52%)
Sep 02, 2005 11.65 11.97 11.61 11.79 322,961 +0.14(+1.19%)
Sep 01, 2005 12.03 12.03 11.54 11.65 755,744 -0.17(-1.43%)
Aug 31, 2005 11.71 11.93 11.58 11.81 644,954 +0.08(+0.68%)
Aug 30, 2005 11.88 11.91 11.55 11.74 317,735 -0.15(-1.25%)
Aug 29, 2005 11.27 11.88 10.99 11.88 547,735 +0.47(+4.08%)
Aug 26, 2005 11.88 11.89 11.34 11.42 309,870 -0.38(-3.19%)
Aug 25, 2005 11.65 11.91 11.65 11.79 249,100 +0.16(+1.36%)
Aug 24, 2005 11.45 12.02 11.35 11.64 614,892 -0.08(-0.68%)
Aug 23, 2005 12.09 12.14 11.56 11.72 651,162 -0.33(-2.72%)
Aug 22, 2005 12.10 12.25 11.89 12.04 399,042 +0.15(+1.25%)
Aug 19, 2005 11.87 12.47 11.85 11.89 1,187,283 -0.06(-0.50%)
Aug 18, 2005 12.09 12.14 11.73 11.95 1,202,657 -0.08(-0.66%)
Aug 17, 2005 11.13 12.14 11.13 12.03 2,653,838 +0.95(+8.59%)
Aug 16, 2005 11.32 11.35 10.90 11.08 1,360,477 +0.08(+0.72%)
Aug 15, 2005 10.84 11.07 10.66 11.00 1,602,009 +0.31(+2.87%)
Aug 12, 2005 10.11 10.72 10.01 10.69 6,783,929 +0.63(+6.30%)
Aug 11, 2005 9.773 10.31 9.743 10.06 619,394 +0.28(+2.84%)
Aug 10, 2005 9.822 10.01 9.624 9.783 575,708 -0.10(-1.00%)
Aug 09, 2005 9.565 9.931 9.485 9.882 336,503 +0.36(+3.75%)
Aug 08, 2005 9.604 9.664 9.436 9.525 222,823 -0.04(-0.41%)
Aug 05, 2005 9.119 9.694 9.099 9.565 326,684 +0.42(+4.55%)
Aug 04, 2005 9.664 9.713 9.139 9.148 471,642 -0.57(-5.91%)
Aug 03, 2005 9.763 9.773 9.614 9.723 313,466 +0.01(+0.10%)
Aug 02, 2005 9.545 9.713 9.485 9.713 361,277 +0.24(+2.51%)
Aug 01, 2005 9.545 9.753 9.376 9.476 433,893 -0.02(-0.21%)
Jul 29, 2005 8.980 9.575 8.980 9.495 835,508 +0.53(+5.86%)
Jul 28, 2005 9.218 9.218 8.881 8.970 634,014 -0.08(-0.88%)
Jul 27, 2005 9.416 9.416 8.861 9.049 639,937 -0.37(-3.89%)
Jul 26, 2005 9.684 9.704 9.367 9.416 393,248 -0.27(-2.76%)
Jul 25, 2005 9.664 9.842 9.664 9.684 252,976 +0.02(+0.21%)
Jul 22, 2005 10.09 10.32 9.664 9.664 433,188 -0.43(-4.22%)
Jul 21, 2005 10.56 10.56 9.852 10.09 772,426 -0.47(-4.41%)
Jul 20, 2005 9.416 10.64 9.119 10.56 1,052,881 +1.12(+11.87%)
Jul 19, 2005 9.069 9.495 9.069 9.436 367,081 +0.39(+4.27%)
Jul 18, 2005 9.446 9.614 9.010 9.049 208,464 -0.42(-4.40%)
Jul 15, 2005 9.218 9.545 9.089 9.466 633,931 +0.18(+1.92%)
Jul 14, 2005 9.763 9.822 9.020 9.287 523,125 +0.26(+2.85%)
Jul 13, 2005 8.663 9.248 8.613 9.030 536,471 +0.37(+4.23%)
Jul 12, 2005 8.098 8.772 8.019 8.663 936,503 +0.56(+6.98%)
Jul 11, 2005 7.969 8.217 7.830 8.098 431,536 +0.09(+1.11%)
Jul 08, 2005 7.691 8.058 7.691 8.009 439,658 +0.32(+4.12%)
Jul 07, 2005 7.682 7.840 7.672 7.691 228,398 -0.22(-2.76%)
Jul 06, 2005 7.979 7.999 7.791 7.910 350,818 -0.06(-0.75%)
Jul 05, 2005 7.989 7.989 7.830 7.969 432,721 -0.02(-0.31%)
Jul 01, 2005 7.820 8.009 7.781 7.994 703,109 +0.20(+2.61%)
Jun 30, 2005 7.880 7.989 7.781 7.791 847,863 -0.05(-0.63%)
Jun 29, 2005 7.890 8.019 7.781 7.840 403,696 -0.05(-0.63%)
Jun 28, 2005 7.781 7.919 7.731 7.890 150,581 +0.08(+1.02%)
Jun 27, 2005 8.167 8.247 7.751 7.810 403,319 -0.38(-4.60%)
Jun 24, 2005 8.415 8.435 8.157 8.187 166,751 -0.23(-2.71%)
Jun 23, 2005 8.306 8.613 8.286 8.415 257,400 +0.08(+0.95%)
Jun 22, 2005 8.425 8.504 8.247 8.336 174,547 -0.06(-0.71%)
Jun 21, 2005 8.395 8.603 8.326 8.395 179,830 -0.13(-1.51%)
Jun 20, 2005 8.752 8.792 8.385 8.524 295,727 -0.25(-2.82%)
Jun 17, 2005 8.871 8.970 8.663 8.772 385,105 -0.03(-0.34%)
Jun 16, 2005 8.385 8.891 8.385 8.802 244,020 +0.34(+3.98%)
Jun 15, 2005 8.484 8.484 8.326 8.465 253,650 +0.10(+1.18%)
Jun 14, 2005 8.742 8.811 8.237 8.365 441,942 -0.43(-4.85%)
Jun 13, 2005 9.238 9.258 8.752 8.792 235,997 -0.45(-4.83%)
Jun 10, 2005 9.228 9.258 9.099 9.238 127,016 +0.05(+0.54%)
Jun 09, 2005 9.069 9.267 9.010 9.188 285,182 -0.05(-0.54%)
Jun 08, 2005 9.406 9.406 9.148 9.238 221,500 -0.09(-0.96%)
Jun 07, 2005 9.446 9.446 9.228 9.327 244,063 +0.12(+1.29%)
Jun 06, 2005 9.148 9.287 8.980 9.208 298,924 +0.05(+0.54%)
Jun 03, 2005 9.347 9.535 9.139 9.158 266,515 -0.35(-3.65%)
Jun 02, 2005 9.446 9.604 9.436 9.505 266,165 -0.06(-0.62%)
Jun 01, 2005 9.654 9.664 9.386 9.565 369,856 +0.11(+1.15%)
May 31, 2005 9.436 9.604 9.416 9.456 190,378 -0.07(-0.73%)
May 27, 2005 9.614 9.614 9.454 9.525 173,985 -0.07(-0.72%)
May 26, 2005 9.119 9.614 9.109 9.595 442,061 +0.18(+1.89%)
May 25, 2005 9.416 9.505 9.198 9.416 305,162 -0.15(-1.55%)
May 24, 2005 9.684 9.684 9.476 9.565 352,715 -0.19(-1.93%)
May 23, 2005 9.832 9.912 9.694 9.753 234,339 -0.09(-0.91%)
May 20, 2005 10.01 10.01 9.684 9.842 342,969 +0.01(+0.10%)
May 19, 2005 10.41 10.50 9.803 9.832 760,083 -0.57(-5.52%)
May 18, 2005 10.63 10.83 10.41 10.41 722,380 -0.30(-2.78%)
May 17, 2005 10.54 10.80 10.38 10.70 207,798 +0.06(+0.56%)
May 16, 2005 10.62 10.70 10.32 10.65 241,714 +0.24(+2.28%)
May 13, 2005 10.16 10.65 10.16 10.41 239,207 +0.27(+2.64%)
May 12, 2005 10.27 10.43 10.14 10.14 451,577 -0.23(-2.20%)
May 11, 2005 10.56 10.69 10.14 10.37 397,244 -0.14(-1.32%)
May 10, 2005 11.05 11.05 9.971 10.51 554,777 -0.50(-4.50%)
May 09, 2005 10.89 11.15 10.84 11.00 370,341 +0.15(+1.37%)
May 06, 2005 10.88 10.93 10.59 10.85 686,873 +0.08(+0.74%)
May 05, 2005 10.85 10.90 10.56 10.77 337,211 -0.03(-0.27%)
May 04, 2005 10.79 10.81 10.59 10.80 356,092 +0.09(+0.83%)
May 03, 2005 10.75 10.91 10.59 10.71 351,348 -0.03(-0.28%)
May 02, 2005 10.57 10.74 10.38 10.74 467,159 +0.26(+2.46%)
Apr 29, 2005 10.76 10.76 9.912 10.49 856,562 -0.13(-1.21%)
Apr 28, 2005 10.82 11.05 10.62 10.62 638,540 -0.16(-1.47%)
Apr 27, 2005 10.31 10.85 10.31 10.77 534,118 +0.34(+3.23%)
Apr 26, 2005 10.69 10.83 10.33 10.44 614,854 -0.37(-3.39%)
Apr 25, 2005 10.03 10.95 9.981 10.80 1,141,329 +0.86(+8.66%)
Apr 22, 2005 10.66 11.17 9.664 9.942 1,669,966 -0.29(-2.80%)
Apr 21, 2005 9.912 10.24 9.763 10.23 426,971 +0.39(+3.93%)
Apr 20, 2005 9.773 9.951 9.555 9.842 1,158,882 +0.19(+1.95%)
Apr 19, 2005 9.158 9.664 9.079 9.654 482,751 +0.57(+6.33%)
Apr 18, 2005 8.990 9.178 8.851 9.079 250,967 +0.10(+1.10%)
Apr 15, 2005 9.466 9.505 8.881 8.980 411,523 -0.47(-4.93%)
Apr 14, 2005 9.446 9.466 9.168 9.446 260,817 +0.09(+0.95%)
Apr 13, 2005 10.00 10.00 9.307 9.357 357,689 -0.59(-5.98%)
Apr 12, 2005 9.902 9.971 9.565 9.951 214,650 +0.08(+0.80%)
Apr 11, 2005 9.704 9.902 9.664 9.872 285,441 +0.18(+1.84%)
Apr 08, 2005 9.922 9.961 9.674 9.694 142,183 -0.21(-2.10%)
Apr 07, 2005 9.832 9.902 9.644 9.902 112,989 +0.14(+1.42%)
Apr 06, 2005 9.723 9.981 9.704 9.763 296,289 +0.15(+1.55%)
Apr 05, 2005 9.704 9.753 9.466 9.614 283,121 +0.01(+0.10%)
Apr 04, 2005 9.674 9.674 9.426 9.604 189,980 -0.01(-0.10%)
Apr 01, 2005 9.872 10.00 9.317 9.614 483,875 +0.03(+0.31%)
Mar 31, 2005 9.168 9.585 9.168 9.585 407,162 +0.33(+3.53%)
Mar 30, 2005 8.921 9.267 8.821 9.258 403,782 +0.29(+3.20%)
Mar 29, 2005 9.208 9.248 8.970 8.970 269,343 -0.24(-2.58%)
Mar 28, 2005 9.277 9.505 9.178 9.208 261,093 -0.06(-0.64%)
Mar 24, 2005 9.406 9.476 9.267 9.267 430,706 -0.09(-0.95%)
Mar 23, 2005 9.218 9.396 9.148 9.357 270,555 +0.14(+1.51%)
Mar 22, 2005 9.258 9.347 9.099 9.218 490,319 +0.00(+0.00%)
Mar 21, 2005 9.267 9.396 9.099 9.218 232,973 +0.00(+0.00%)
Mar 18, 2005 9.664 9.704 9.158 9.218 728,532 -0.39(-4.02%)
Mar 17, 2005 9.664 9.783 9.446 9.604 394,954 +0.00(+0.00%)
Mar 16, 2005 9.694 10.12 9.595 9.604 410,080 -0.15(-1.52%)
Mar 15, 2005 9.842 10.02 9.674 9.753 440,989 +0.02(+0.20%)
Mar 14, 2005 9.822 10.05 9.644 9.733 377,868 +0.06(+0.61%)
Mar 11, 2005 9.902 10.16 9.634 9.674 515,325 -0.20(-2.01%)
Mar 10, 2005 9.822 10.19 9.644 9.872 782,385 +0.16(+1.63%)
Mar 09, 2005 9.783 9.922 9.614 9.713 515,556 +0.14(+1.45%)
Mar 08, 2005 9.981 10.01 9.505 9.575 593,322 +0.15(+1.58%)
Mar 07, 2005 9.238 9.753 9.238 9.426 276,618 +0.01(+0.11%)
Mar 04, 2005 9.495 9.614 9.277 9.416 235,619 +0.01(+0.11%)
Mar 03, 2005 9.267 9.485 9.218 9.406 352,264 +0.14(+1.50%)
Mar 02, 2005 9.248 9.357 8.990 9.267 657,943 -0.05(-0.53%)
Mar 01, 2005 9.317 9.426 9.020 9.317 387,697 +0.09(+0.97%)
Feb 28, 2005 9.317 9.555 9.208 9.228 314,808 -0.21(-2.21%)
Feb 25, 2005 9.287 9.535 9.218 9.436 381,270 +0.08(+0.85%)
Feb 24, 2005 9.416 9.575 9.178 9.357 484,177 +0.00(+0.00%)
Feb 23, 2005 9.198 9.604 9.178 9.357 639,537 +0.24(+2.61%)
Feb 22, 2005 9.168 9.803 9.020 9.119 1,022,525 -0.06(-0.65%)
Feb 18, 2005 9.307 9.575 9.109 9.178 1,860,683 +1.00(+12.24%)
Feb 17, 2005 8.118 8.455 7.979 8.177 494,240 +0.01(+0.12%)
Feb 16, 2005 8.058 8.237 7.691 8.167 557,020 +0.25(+3.13%)
Feb 15, 2005 7.523 7.949 7.523 7.919 1,214,195 +0.44(+5.83%)
Feb 14, 2005 7.176 7.493 7.176 7.483 491,946 +0.24(+3.28%)
Feb 11, 2005 6.918 7.358 6.908 7.245 314,531 +0.30(+4.28%)
Feb 10, 2005 7.047 7.127 6.889 6.948 443,922 +0.01(+0.14%)
Feb 09, 2005 7.444 7.444 6.938 6.938 188,081 -0.41(-5.53%)
Feb 08, 2005 7.136 7.523 7.136 7.345 196,059 +0.12(+1.65%)
Feb 07, 2005 7.295 7.573 7.156 7.226 248,026 -0.01(-0.14%)
Feb 04, 2005 6.938 7.345 6.938 7.236 254,495 +0.19(+2.67%)
Feb 03, 2005 6.889 7.067 6.889 7.047 246,916 +0.08(+1.14%)
Feb 02, 2005 7.017 7.057 6.889 6.968 131,889 -0.09(-1.26%)
Feb 01, 2005 6.938 7.136 6.899 7.057 134,045 -0.03(-0.42%)
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%)
Nov 01, 2004 9.872 10.01 9.585 9.922 352,916 +0.15(+1.52%)
Oct 29, 2004 10.03 10.09 9.743 9.773 524,936 -0.20(-1.99%)
Oct 28, 2004 9.882 10.15 9.813 9.971 211,265 -0.06(-0.59%)
Oct 27, 2004 9.505 10.03 9.416 10.03 248,898 +0.55(+5.75%)
Oct 26, 2004 9.664 9.872 9.396 9.485 232,049 -0.29(-2.94%)
Oct 25, 2004 9.892 9.991 9.595 9.773 373,599 -0.01(-0.10%)
Oct 22, 2004 10.41 10.60 9.614 9.783 665,174 -1.09(-10.03%)
Oct 21, 2004 10.39 10.87 10.25 10.87 259,693 +0.61(+5.99%)
Oct 20, 2004 10.30 10.51 9.951 10.26 320,934 -0.02(-0.19%)
Oct 19, 2004 10.07 10.37 10.07 10.28 645,198 +0.39(+3.91%)
Oct 18, 2004 9.832 10.07 9.614 9.892 328,097 +0.19(+1.94%)
Oct 15, 2004 9.892 9.951 9.664 9.704 246,577 -0.07(-0.71%)
Oct 14, 2004 9.981 10.20 9.664 9.773 350,596 -0.28(-2.76%)
Oct 13, 2004 10.05 10.37 9.912 10.05 463,998 +0.23(+2.32%)
Oct 12, 2004 9.842 9.961 9.674 9.822 267,764 -0.16(-1.59%)
Oct 11, 2004 9.862 9.981 9.793 9.981 653,673 +0.09(+0.90%)
Oct 08, 2004 10.23 10.28 9.892 9.892 278,560 -0.49(-4.68%)
Oct 07, 2004 10.41 10.60 10.35 10.38 254,144 -0.11(-1.04%)
Oct 06, 2004 10.74 10.74 10.42 10.49 329,510 -0.14(-1.31%)
Oct 05, 2004 10.74 10.82 10.53 10.63 306,305 -0.06(-0.56%)
Oct 04, 2004 10.19 10.83 10.18 10.68 578,610 +0.58(+5.79%)
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