MENU

Advanced Energy (NQ: AEIS )

90.87 -2.57 (-2.75%)
Streaming Delayed Price Updated: 1:16 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.14 16.27 14.59 14.59 696,315 -1.47(-9.14%)
Apr 29, 2010 15.99 16.08 15.62 16.06 196,701 +0.16(+1.00%)
Apr 28, 2010 15.86 16.18 15.52 15.90 421,090 +0.13(+0.82%)
Apr 27, 2010 15.89 16.35 15.62 15.77 373,777 -0.16(-1.00%)
Apr 26, 2010 16.23 16.39 15.92 15.93 321,339 -0.35(-2.13%)
Apr 23, 2010 17.15 17.28 16.15 16.27 756,143 -1.00(-5.79%)
Apr 22, 2010 16.24 17.29 15.96 17.28 544,314 +0.90(+5.51%)
Apr 21, 2010 16.09 16.40 15.95 16.37 278,562 +0.27(+1.66%)
Apr 20, 2010 15.77 16.15 15.77 16.11 374,159 +0.45(+2.85%)
Apr 19, 2010 16.17 16.17 15.32 15.66 373,281 -0.51(-3.13%)
Apr 16, 2010 16.75 16.76 16.08 16.17 480,930 -0.61(-3.66%)
Apr 15, 2010 16.76 16.85 16.60 16.78 191,079 -0.05(-0.29%)
Apr 14, 2010 16.00 16.84 16.00 16.83 468,030 +1.06(+6.73%)
Apr 13, 2010 15.18 15.89 15.18 15.77 358,781 +0.57(+3.78%)
Apr 12, 2010 15.15 15.34 14.83 15.19 403,347 +0.05(+0.33%)
Apr 09, 2010 15.18 15.31 15.03 15.14 218,993 -0.05(-0.33%)
Apr 08, 2010 15.68 15.68 15.07 15.19 306,474 -0.59(-3.77%)
Apr 07, 2010 15.82 15.84 15.58 15.79 160,227 -0.10(-0.62%)
Apr 06, 2010 15.77 15.94 15.68 15.89 205,860 -0.02(-0.12%)
Apr 05, 2010 16.06 16.14 15.86 15.91 346,633 -0.15(-0.93%)
Apr 01, 2010 16.45 16.06 16.06 16.06 552,378 -0.36(-2.17%)
Mar 31, 2010 15.54 16.50 15.44 16.41 690,045 +0.80(+5.14%)
Mar 30, 2010 15.20 15.72 15.12 15.61 290,763 +0.41(+2.67%)
Mar 29, 2010 15.06 15.27 14.91 15.20 252,931 +0.24(+1.59%)
Mar 26, 2010 14.87 15.09 14.66 14.97 293,753 +0.21(+1.41%)
Mar 25, 2010 15.03 15.48 14.74 14.76 432,783 -0.05(-0.33%)
Mar 24, 2010 15.26 15.29 14.74 14.81 210,429 -0.57(-3.74%)
Mar 23, 2010 14.65 15.48 14.44 15.38 331,068 +0.76(+5.22%)
Mar 22, 2010 14.31 14.68 13.94 14.62 299,498 +0.18(+1.24%)
Mar 19, 2010 15.04 15.04 14.00 14.44 459,848 -0.52(-3.45%)
Mar 18, 2010 15.24 15.24 14.73 14.96 293,992 -0.29(-1.89%)
Mar 17, 2010 15.47 15.78 15.23 15.24 201,657 -0.18(-1.16%)
Mar 16, 2010 15.78 15.81 15.31 15.42 343,824 -0.23(-1.46%)
Mar 15, 2010 15.71 16.21 15.57 15.65 815,288 -0.56(-3.48%)
Mar 12, 2010 15.06 16.35 14.92 16.22 1,284,195 +1.25(+8.34%)
Mar 11, 2010 14.54 14.97 14.54 14.97 352,104 +0.32(+2.16%)
Mar 10, 2010 14.47 14.89 14.30 14.65 426,708 +0.22(+1.51%)
Mar 09, 2010 14.39 14.43 14.24 14.43 271,157 -0.08(-0.55%)
Mar 08, 2010 14.64 14.70 14.44 14.51 196,646 -0.06(-0.41%)
Mar 05, 2010 14.37 14.67 14.10 14.57 346,668 +0.21(+1.45%)
Mar 04, 2010 14.77 14.85 14.33 14.36 451,715 -0.34(-2.29%)
Mar 03, 2010 14.96 15.11 14.60 14.70 296,101 -0.22(-1.46%)
Mar 02, 2010 14.82 15.18 14.78 14.92 337,376 +0.20(+1.35%)
Mar 01, 2010 14.51 14.98 14.51 14.72 477,952 +0.33(+2.27%)
Feb 26, 2010 14.72 14.73 14.22 14.39 211,142 -0.33(-2.22%)
Feb 25, 2010 14.75 14.84 14.29 14.72 412,772 -0.30(-1.98%)
Feb 24, 2010 14.98 15.33 14.90 15.02 282,591 +0.14(+0.93%)
Feb 23, 2010 15.35 15.45 14.66 14.88 315,670 -0.46(-2.97%)
Feb 22, 2010 15.38 15.55 15.29 15.33 466,809 +0.05(+0.32%)
Feb 19, 2010 15.36 15.42 15.16 15.28 461,752 -0.08(-0.52%)
Feb 18, 2010 15.27 15.40 15.02 15.36 401,202 +0.00(+0.00%)
Feb 17, 2010 15.61 15.61 15.14 15.36 407,003 -0.15(-0.96%)
Feb 16, 2010 15.75 15.85 14.90 15.51 1,445,157 +1.39(+9.83%)
Feb 12, 2010 13.53 14.12 14.12 14.12 384,798 +0.41(+2.96%)
Feb 11, 2010 13.40 13.86 13.22 13.72 269,989 +0.31(+2.29%)
Feb 10, 2010 13.31 13.47 13.21 13.41 243,161 +0.08(+0.59%)
Feb 09, 2010 13.38 13.65 13.06 13.33 316,305 +0.16(+1.20%)
Feb 08, 2010 13.28 13.46 13.09 13.17 171,228 -0.13(-0.97%)
Feb 05, 2010 13.24 13.38 12.93 13.30 309,162 +0.06(+0.45%)
Feb 04, 2010 13.64 13.76 12.93 13.24 406,357 -0.42(-3.05%)
Feb 03, 2010 13.72 14.08 13.38 13.66 336,274 -0.17(-1.22%)
Feb 02, 2010 13.18 13.93 13.09 13.83 504,893 +0.48(+3.56%)
Feb 01, 2010 13.04 13.36 12.85 13.35 350,663 +0.35(+2.67%)
Jan 29, 2010 13.46 13.73 12.87 13.00 581,569 -0.42(-3.10%)
Jan 28, 2010 14.14 14.15 13.20 13.42 714,457 -0.73(-5.18%)
Jan 27, 2010 14.29 14.76 13.94 14.15 313,217 -0.19(-1.31%)
Jan 26, 2010 14.48 14.80 14.23 14.34 301,865 -0.27(-1.83%)
Jan 25, 2010 14.64 14.70 14.26 14.61 376,793 +0.04(+0.27%)
Jan 22, 2010 14.86 15.16 13.98 14.57 903,447 -0.91(-5.89%)
Jan 21, 2010 15.48 15.80 15.07 15.48 448,030 +0.00(+0.00%)
Jan 20, 2010 15.61 15.61 15.32 15.48 321,772 -0.25(-1.58%)
Jan 19, 2010 15.55 15.87 15.47 15.73 555,020 +0.17(+1.08%)
Jan 15, 2010 16.21 15.56 15.56 15.56 464,805 -0.57(-3.50%)
Jan 14, 2010 15.91 16.20 15.81 16.13 499,458 +0.14(+0.87%)
Jan 13, 2010 16.04 16.14 15.86 15.99 620,168 -0.03(-0.19%)
Jan 12, 2010 15.96 16.18 15.79 16.02 470,463 +0.03(+0.19%)
Jan 11, 2010 16.26 16.43 15.89 15.99 633,369 -0.22(-1.35%)
Jan 08, 2010 16.11 16.39 15.97 16.21 532,313 +0.12(+0.74%)
Jan 07, 2010 16.52 16.58 15.87 16.09 709,147 -0.43(-2.58%)
Jan 06, 2010 15.59 16.67 15.59 16.51 685,939 +0.89(+5.71%)
Jan 05, 2010 15.47 15.68 15.29 15.62 377,713 +0.19(+1.22%)
Jan 04, 2010 15.16 15.66 15.08 15.43 608,011 +0.49(+3.25%)
Dec 31, 2009 14.69 14.95 14.95 14.95 356,549 +0.26(+1.75%)
Dec 30, 2009 14.46 14.87 14.39 14.69 245,600 +0.20(+1.37%)
Dec 29, 2009 14.34 14.53 14.32 14.49 162,947 +0.16(+1.11%)
Dec 28, 2009 14.64 14.64 14.13 14.33 299,519 -0.28(-1.90%)
Dec 24, 2009 14.82 14.83 14.48 14.61 125,248 -0.14(-0.94%)
Dec 23, 2009 14.62 14.90 14.43 14.75 611,136 +0.26(+1.78%)
Dec 22, 2009 14.08 14.88 14.02 14.49 1,162,818 +0.56(+4.06%)
Dec 21, 2009 13.37 14.13 13.32 13.93 866,695 +0.61(+4.62%)
Dec 18, 2009 12.49 13.32 12.39 13.31 1,103,868 +0.96(+7.78%)
Dec 17, 2009 12.18 12.50 12.12 12.35 949,493 +0.14(+1.14%)
Dec 16, 2009 12.12 12.40 12.10 12.21 337,747 +0.25(+2.07%)
Dec 15, 2009 12.13 12.19 11.89 11.96 693,438 -0.23(-1.87%)
Dec 14, 2009 12.23 12.59 12.10 12.19 572,585 -0.33(-2.61%)
Dec 11, 2009 12.34 12.54 12.10 12.52 331,992 +0.23(+1.86%)
Dec 10, 2009 12.45 12.57 12.15 12.29 290,335 -0.13(-1.04%)
Dec 09, 2009 12.53 12.53 12.24 12.42 353,342 -0.12(-0.95%)
Dec 08, 2009 12.49 12.55 12.19 12.54 647,237 -0.10(-0.78%)
Dec 07, 2009 12.19 12.68 12.14 12.64 534,704 +0.41(+3.32%)
Dec 04, 2009 11.95 12.32 11.85 12.23 363,788 +0.37(+3.09%)
Dec 03, 2009 11.44 11.94 11.27 11.86 427,947 +0.42(+3.64%)
Dec 02, 2009 11.04 11.67 11.01 11.45 233,450 +0.40(+3.59%)
Dec 01, 2009 10.91 11.15 10.70 11.05 385,070 +0.22(+2.01%)
Nov 30, 2009 11.12 11.14 10.63 10.83 260,519 -0.34(-3.02%)
Nov 27, 2009 11.12 11.41 11.08 11.17 75,902 -0.33(-2.84%)
Nov 25, 2009 11.65 11.69 11.41 11.50 72,797 -0.12(-1.02%)
Nov 24, 2009 11.67 11.83 11.40 11.62 90,334 -0.05(-0.42%)
Nov 23, 2009 11.58 11.90 11.56 11.67 206,399 +0.30(+2.62%)
Nov 20, 2009 11.55 11.76 11.29 11.37 177,930 -0.30(-2.55%)
Nov 19, 2009 12.09 12.09 11.38 11.67 180,671 -0.57(-4.70%)
Nov 18, 2009 12.34 12.41 11.96 12.24 138,487 -0.13(-1.04%)
Nov 17, 2009 12.36 12.62 12.28 12.37 114,227 -0.12(-0.95%)
Nov 16, 2009 12.02 12.59 11.99 12.49 177,702 +0.55(+4.56%)
Nov 13, 2009 11.70 11.98 11.56 11.94 103,687 +0.15(+1.26%)
Nov 12, 2009 12.25 12.42 11.74 11.79 139,875 -0.45(-3.64%)
Nov 11, 2009 12.18 12.46 12.00 12.24 176,975 +0.22(+1.81%)
Nov 10, 2009 11.70 12.25 11.66 12.02 420,222 +0.29(+2.45%)
Nov 09, 2009 11.51 11.75 11.46 11.74 606,222 +0.34(+2.96%)
Nov 06, 2009 11.20 11.51 11.17 11.40 437,696 +0.02(+0.17%)
Nov 05, 2009 11.19 11.56 11.13 11.38 287,604 +0.39(+3.52%)
Nov 04, 2009 11.35 11.41 10.93 10.99 309,491 -0.26(-2.29%)
Nov 03, 2009 11.81 12.04 11.17 11.25 752,337 -0.63(-5.34%)
Nov 02, 2009 12.18 12.29 11.79 11.88 192,644 -0.22(-1.80%)
Oct 30, 2009 12.20 12.36 12.04 12.10 352,809 -0.20(-1.61%)
Oct 29, 2009 12.31 12.62 12.14 12.30 273,884 +0.24(+1.97%)
Oct 28, 2009 12.66 12.72 11.70 12.06 590,708 -0.59(-4.70%)
Oct 27, 2009 12.87 13.04 12.41 12.66 352,769 -0.16(-1.24%)
Oct 26, 2009 13.15 13.49 12.62 12.82 347,679 -0.30(-2.27%)
Oct 23, 2009 13.41 13.73 13.05 13.11 336,717 -0.43(-3.15%)
Oct 22, 2009 13.43 13.71 13.12 13.54 256,742 +0.06(+0.44%)
Oct 21, 2009 13.43 14.03 13.24 13.48 516,089 -0.03(-0.22%)
Oct 20, 2009 13.40 13.88 13.31 13.51 257,340 -0.32(-2.29%)
Oct 19, 2009 13.82 13.93 13.47 13.83 319,901 +0.02(+0.14%)
Oct 16, 2009 14.00 14.19 13.54 13.81 269,982 -0.28(-1.97%)
Oct 15, 2009 14.29 14.29 13.79 14.08 276,025 -0.29(-2.00%)
Oct 14, 2009 14.20 14.40 13.93 14.37 544,323 +0.47(+3.35%)
Oct 13, 2009 13.92 14.20 13.65 13.91 188,380 +0.01(+0.07%)
Oct 12, 2009 14.06 14.16 13.78 13.90 168,561 -0.15(-1.06%)
Oct 09, 2009 13.88 14.05 13.74 14.04 316,101 +0.17(+1.21%)
Oct 08, 2009 13.90 14.05 13.76 13.88 192,339 +0.03(+0.22%)
Oct 07, 2009 13.77 13.91 13.68 13.85 301,953 +0.06(+0.43%)
Oct 06, 2009 13.42 13.88 13.40 13.79 374,278 +0.48(+3.57%)
Oct 05, 2009 13.04 13.33 12.81 13.31 693,230 +0.28(+2.13%)
Oct 02, 2009 13.61 13.76 13.01 13.03 358,212 -0.68(-4.99%)
Oct 01, 2009 14.00 14.41 13.64 13.72 383,759 -0.40(-2.81%)
Sep 30, 2009 14.13 14.20 13.82 14.11 386,025 +0.03(+0.21%)
Sep 29, 2009 14.27 14.45 14.07 14.08 501,167 -0.23(-1.59%)
Sep 28, 2009 14.04 14.31 13.93 14.31 498,093 +0.40(+2.85%)
Sep 25, 2009 13.85 14.03 13.70 13.92 462,814 -0.03(-0.21%)
Sep 24, 2009 14.10 14.19 13.78 13.95 559,046 -0.08(-0.57%)
Sep 23, 2009 14.02 14.16 13.93 14.03 252,975 +0.08(+0.57%)
Sep 22, 2009 13.48 14.12 13.48 13.95 429,137 +0.48(+3.53%)
Sep 21, 2009 12.90 13.50 12.90 13.47 502,455 +0.37(+2.80%)
Sep 18, 2009 12.53 13.16 12.53 13.10 332,105 +0.55(+4.42%)
Sep 17, 2009 12.69 12.75 12.09 12.55 226,040 -0.13(-1.02%)
Sep 16, 2009 12.49 12.89 12.45 12.68 176,784 +0.21(+1.67%)
Sep 15, 2009 12.14 12.60 12.05 12.47 190,551 +0.30(+2.44%)
Sep 14, 2009 11.64 12.21 11.60 12.17 289,837 +0.40(+3.37%)
Sep 11, 2009 11.94 12.15 11.58 11.78 229,233 -0.19(-1.57%)
Sep 10, 2009 11.74 11.97 11.52 11.96 113,414 +0.18(+1.51%)
Sep 09, 2009 11.35 11.89 11.34 11.79 125,550 +0.40(+3.48%)
Sep 08, 2009 11.48 11.65 11.18 11.39 266,799 -0.02(-0.17%)
Sep 04, 2009 10.40 11.44 10.40 11.41 321,209 +1.01(+9.72%)
Sep 03, 2009 10.31 10.42 10.21 10.40 100,398 +0.10(+0.96%)
Sep 02, 2009 10.32 10.40 10.06 10.30 179,791 -0.09(-0.86%)
Sep 01, 2009 10.29 10.72 10.16 10.39 175,603 +0.02(+0.19%)
Aug 31, 2009 10.68 10.68 10.13 10.37 325,605 -0.47(-4.30%)
Aug 28, 2009 10.91 11.06 10.59 10.83 142,761 +0.01(+0.09%)
Aug 27, 2009 11.03 11.03 10.52 10.82 47,009 -0.16(-1.44%)
Aug 26, 2009 10.93 11.19 10.89 10.98 105,166 +0.00(+0.00%)
Aug 25, 2009 10.77 11.10 10.76 10.98 159,120 +0.19(+1.74%)
Aug 24, 2009 10.52 10.84 10.43 10.79 286,117 +0.33(+3.13%)
Aug 21, 2009 10.63 10.89 10.25 10.47 330,692 +0.01(+0.09%)
Aug 20, 2009 10.56 10.81 10.24 10.46 244,493 -0.16(-1.49%)
Aug 19, 2009 10.11 10.62 10.05 10.62 187,953 +0.36(+3.48%)
Aug 18, 2009 10.04 10.31 9.912 10.26 299,472 +0.26(+2.58%)
Aug 17, 2009 10.15 10.37 9.763 10.00 323,843 -0.39(-3.72%)
Aug 14, 2009 10.57 10.79 10.22 10.39 210,847 -0.23(-2.15%)
Aug 13, 2009 10.69 10.78 10.21 10.62 153,429 +0.02(+0.19%)
Aug 12, 2009 10.37 10.89 10.35 10.60 340,992 +0.27(+2.59%)
Aug 11, 2009 10.47 10.74 10.22 10.33 269,646 -0.26(-2.43%)
Aug 10, 2009 10.71 10.80 10.31 10.59 348,262 -0.19(-1.75%)
Aug 07, 2009 10.99 11.16 10.66 10.77 231,311 -0.01(-0.09%)
Aug 06, 2009 11.29 11.34 10.68 10.78 252,708 -0.42(-3.72%)
Aug 05, 2009 11.61 11.87 11.10 11.20 256,449 -0.44(-3.75%)
Aug 04, 2009 11.64 11.75 11.45 11.64 217,724 -0.06(-0.51%)
Aug 03, 2009 12.00 12.00 11.45 11.70 410,160 -0.23(-1.91%)
Jul 31, 2009 11.86 12.25 11.74 11.92 451,126 +0.04(+0.33%)
Jul 30, 2009 11.98 12.53 11.56 11.88 571,195 +0.03(+0.25%)
Jul 29, 2009 11.92 12.02 11.74 11.85 236,644 -0.15(-1.24%)
Jul 28, 2009 11.51 12.02 11.24 12.00 440,159 +0.50(+4.31%)
Jul 27, 2009 11.30 11.55 11.03 11.51 634,255 +0.17(+1.49%)
Jul 24, 2009 11.67 11.67 10.63 11.34 458,453 -0.41(-3.46%)
Jul 23, 2009 11.64 11.89 11.51 11.75 347,953 +0.06(+0.51%)
Jul 22, 2009 11.10 11.83 10.98 11.69 569,819 +0.57(+5.17%)
Jul 21, 2009 11.18 11.37 10.68 11.11 203,322 -0.03(-0.27%)
Jul 20, 2009 11.33 11.36 11.01 11.14 282,033 -0.15(-1.32%)
Jul 17, 2009 11.44 11.44 11.03 11.29 281,934 -0.12(-1.04%)
Jul 16, 2009 11.12 11.50 11.05 11.41 158,416 +0.25(+2.22%)
Jul 15, 2009 10.89 11.21 10.86 11.16 504,553 +0.41(+3.78%)
Jul 14, 2009 10.22 10.77 10.22 10.75 369,848 +0.51(+4.93%)
Jul 13, 2009 9.931 10.30 9.733 10.25 386,339 +0.09(+0.88%)
Jul 10, 2009 10.01 10.20 9.902 10.16 248,434 +0.11(+1.09%)
Jul 09, 2009 9.991 10.20 9.743 10.05 573,295 +0.10(+1.00%)
Jul 08, 2009 9.981 10.03 9.723 9.951 396,248 -0.01(-0.10%)
Jul 07, 2009 9.416 10.10 9.416 9.961 413,724 +0.59(+6.35%)
Jul 06, 2009 9.208 9.694 9.208 9.367 273,621 +0.11(+1.18%)
Jul 02, 2009 9.476 9.634 9.069 9.258 254,264 -0.38(-3.91%)
Jul 01, 2009 8.911 9.664 8.891 9.634 279,004 +0.72(+8.12%)
Jun 30, 2009 8.911 9.218 8.861 8.911 204,943 -0.01(-0.11%)
Jun 29, 2009 8.911 9.168 8.653 8.921 145,435 +0.04(+0.45%)
Jun 26, 2009 8.811 9.000 8.732 8.881 735,106 +0.04(+0.45%)
Jun 25, 2009 8.603 8.841 8.524 8.841 222,054 +0.28(+3.24%)
Jun 24, 2009 8.663 8.901 8.504 8.564 221,892 +0.01(+0.12%)
Jun 23, 2009 8.524 8.831 8.484 8.554 234,274 +0.13(+1.53%)
Jun 22, 2009 8.940 9.010 8.405 8.425 253,258 -0.61(-6.80%)
Jun 19, 2009 9.406 9.436 8.811 9.039 321,590 -0.17(-1.83%)
Jun 18, 2009 9.386 9.595 9.030 9.208 159,933 -0.22(-2.31%)
Jun 17, 2009 9.406 9.585 9.168 9.426 98,754 -0.01(-0.11%)
Jun 16, 2009 9.852 9.862 9.386 9.436 235,191 -0.42(-4.23%)
Jun 15, 2009 9.912 9.912 9.595 9.852 224,970 -0.28(-2.74%)
Jun 12, 2009 10.03 10.17 9.912 10.13 88,742 +0.01(+0.10%)
Jun 11, 2009 10.23 10.52 10.12 10.12 974,303 -0.05(-0.49%)
Jun 10, 2009 10.03 10.23 9.654 10.17 292,220 +0.22(+2.19%)
Jun 09, 2009 9.931 10.18 9.931 9.951 83,568 +0.09(+0.90%)
Jun 08, 2009 9.822 10.28 9.644 9.862 158,264 -0.40(-3.86%)
Jun 05, 2009 10.26 10.46 10.02 10.26 186,969 +0.05(+0.49%)
Jun 04, 2009 9.961 10.26 9.664 10.21 259,063 +0.35(+3.52%)
Jun 03, 2009 9.941 10.20 9.585 9.862 285,214 -0.12(-1.19%)
Jun 02, 2009 10.05 10.30 9.803 9.981 275,201 -0.16(-1.56%)
Jun 01, 2009 9.485 10.18 9.436 10.14 237,486 +0.77(+8.25%)
May 29, 2009 9.218 9.369 9.099 9.367 302,893 +0.15(+1.61%)
May 28, 2009 9.168 9.337 9.030 9.218 412,632 +0.09(+0.98%)
May 27, 2009 9.129 9.297 9.039 9.129 467,460 -0.04(-0.43%)
May 26, 2009 8.514 9.327 8.177 9.168 630,826 +1.06(+13.08%)
May 22, 2009 8.157 8.256 7.979 8.108 144,163 -0.02(-0.24%)
May 21, 2009 8.177 8.425 7.801 8.128 178,837 -0.15(-1.80%)
May 20, 2009 8.494 8.901 8.237 8.276 356,635 -0.16(-1.88%)
May 19, 2009 8.197 8.603 8.128 8.435 291,173 +0.15(+1.79%)
May 18, 2009 8.237 8.564 8.058 8.286 282,958 +0.14(+1.70%)
May 15, 2009 8.137 8.237 7.910 8.147 261,688 +0.00(+0.00%)
May 14, 2009 7.820 8.256 7.800 8.147 226,290 +0.35(+4.45%)
May 13, 2009 8.048 8.286 7.741 7.800 195,311 -0.38(-4.61%)
May 12, 2009 8.346 8.425 7.999 8.177 291,340 -0.14(-1.67%)
May 11, 2009 8.445 8.584 8.217 8.316 301,462 -0.31(-3.56%)
May 08, 2009 8.683 8.762 8.296 8.623 308,563 +0.07(+0.81%)
May 07, 2009 8.980 9.069 8.336 8.554 311,234 -0.34(-3.79%)
May 06, 2009 8.633 9.010 8.375 8.891 354,683 +0.38(+4.42%)
May 05, 2009 8.911 8.911 8.356 8.514 242,597 -0.45(-4.98%)
May 04, 2009 8.197 8.960 8.009 8.960 1,174,852 +0.82(+10.11%)
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