MENU

Advanced Energy (NQ: AEIS )

92.67 -0.46 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 10.74 12.21 10.72 12.14 783,935 +1.43(+13.32%)
Jan 31, 2008 10.56 10.98 10.50 10.71 484,707 +0.00(+0.00%)
Jan 30, 2008 10.54 10.97 10.28 10.71 379,631 +0.08(+0.75%)
Jan 29, 2008 10.49 10.71 10.15 10.64 258,868 +0.19(+1.80%)
Jan 28, 2008 10.31 10.46 9.852 10.45 382,847 +0.22(+2.13%)
Jan 25, 2008 9.912 10.41 9.793 10.23 683,953 +0.44(+4.45%)
Jan 24, 2008 9.912 10.03 9.416 9.793 1,003,785 -0.10(-1.00%)
Jan 23, 2008 9.961 10.89 9.624 9.892 1,554,408 -1.04(-9.52%)
Jan 22, 2008 10.20 11.23 10.12 10.93 455,114 -0.06(-0.54%)
Jan 21, 2008 11.08 11.24 10.73 10.99 609,590 +0.00(+0.00%)
Jan 18, 2008 11.08 11.24 10.73 10.99 609,590 +0.16(+1.46%)
Jan 17, 2008 10.95 11.11 10.54 10.83 433,944 -0.06(-0.55%)
Jan 16, 2008 10.54 11.28 10.41 10.89 492,012 +0.35(+3.29%)
Jan 15, 2008 11.03 11.03 10.49 10.55 415,141 -0.70(-6.26%)
Jan 14, 2008 10.81 11.38 10.53 11.25 445,193 +0.53(+4.90%)
Jan 11, 2008 11.06 11.16 10.64 10.72 490,973 -0.41(-3.65%)
Jan 10, 2008 10.40 11.36 10.29 11.13 725,736 +0.59(+5.64%)
Jan 09, 2008 10.43 10.75 10.14 10.54 617,540 +0.08(+0.76%)
Jan 08, 2008 10.90 11.15 10.45 10.46 560,425 -0.41(-3.74%)
Jan 07, 2008 11.03 11.20 10.78 10.86 910,706 -0.17(-1.53%)
Jan 04, 2008 12.05 12.43 11.01 11.03 921,860 -1.11(-9.14%)
Jan 03, 2008 12.69 12.93 12.07 12.14 622,656 -0.51(-4.00%)
Jan 02, 2008 12.90 13.10 12.51 12.65 883,635 -0.32(-2.45%)
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