Advanced Energy (NQ: AEIS )

101.54 USD +0.46 (+0.46%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 96.97 96.97 96.97 340,713 -0.21(-0.22%)
Dec 30, 2020 96.95 98.66 96.55 97.18 340,713 +1.93(+2.03%)
Dec 29, 2020 98.87 98.87 94.70 95.25 149,649 -3.06(-3.11%)
Dec 28, 2020 100.03 100.97 98.20 98.31 152,364 -0.59(-0.60%)
Dec 24, 2020 98.68 98.93 97.11 98.90 111,800 +1.72(+1.77%)
Dec 23, 2020 98.12 99.60 97.08 97.18 161,811 -0.76(-0.78%)
Dec 22, 2020 98.35 99.66 97.64 97.94 184,502 +0.38(+0.39%)
Dec 21, 2020 97.22 98.46 96.40 97.56 206,988 -1.23(-1.25%)
Dec 18, 2020 101.22 101.72 98.12 98.79 523,500 -1.83(-1.82%)
Dec 17, 2020 101.29 102.04 98.91 100.62 210,082 +0.57(+0.57%)
Dec 16, 2020 101.20 101.60 98.12 100.05 224,577 -0.44(-0.44%)
Dec 15, 2020 104.41 104.41 99.85 100.49 269,665 -0.34(-0.34%)
Dec 14, 2020 99.57 101.55 98.92 100.83 219,108 +2.72(+2.77%)
Dec 11, 2020 96.81 99.60 96.00 98.11 198,800 +0.48(+0.49%)
Dec 10, 2020 96.74 97.89 95.64 97.63 196,894 +0.22(+0.23%)
Dec 09, 2020 103.16 104.43 96.43 97.41 339,514 -4.92(-4.81%)
Dec 08, 2020 99.71 102.65 99.68 102.33 343,934 +2.16(+2.16%)
Dec 07, 2020 101.49 101.97 99.83 100.17 532,808 -0.75(-0.74%)
Dec 04, 2020 98.08 101.87 98.08 100.92 444,400 +3.01(+3.07%)
Dec 03, 2020 100.57 101.37 97.66 97.91 251,353 -2.08(-2.08%)
Dec 02, 2020 100.00 100.05 98.12 99.99 257,935 +0.24(+0.24%)
Dec 01, 2020 97.54 100.73 97.25 99.75 442,565 +3.29(+3.41%)
Nov 30, 2020 97.38 97.89 95.42 96.46 260,895 -0.92(-0.94%)
Nov 27, 2020 94.50 97.63 94.50 97.38 91,500 +2.98(+3.16%)
Nov 25, 2020 97.40 98.64 94.20 94.40 271,400 -1.82(-1.89%)
Nov 24, 2020 95.85 97.71 94.24 96.22 224,830 +1.74(+1.84%)
Nov 23, 2020 91.03 94.71 90.80 94.48 227,615 +4.39(+4.87%)
Nov 20, 2020 89.08 91.31 89.00 90.09 212,400 +0.14(+0.16%)
Nov 19, 2020 88.35 90.06 88.17 89.95 123,693 +1.43(+1.62%)
Nov 18, 2020 89.31 90.32 88.08 88.52 189,408 -0.49(-0.55%)
Nov 17, 2020 88.76 89.55 87.50 89.01 172,430 -0.79(-0.88%)
Nov 16, 2020 87.63 90.58 87.33 89.80 179,835 +3.51(+4.07%)
Nov 13, 2020 86.15 87.73 85.59 86.29 161,300 +1.82(+2.15%)
Nov 12, 2020 86.28 86.35 83.55 84.47 260,472 -1.90(-2.20%)
Nov 11, 2020 85.35 87.08 85.35 86.37 275,382 +1.95(+2.31%)
Nov 10, 2020 86.61 88.23 83.50 84.42 313,746 -2.29(-2.64%)
Nov 09, 2020 85.24 90.12 85.24 86.71 427,158 +3.23(+3.87%)
Nov 06, 2020 84.00 84.50 82.02 83.48 211,700 -0.53(-0.63%)
Nov 05, 2020 79.98 84.43 79.39 84.01 455,200 +7.91(+10.39%)
Nov 04, 2020 72.82 76.33 71.72 76.10 275,594 +3.46(+4.76%)
Nov 03, 2020 69.72 73.25 69.00 72.64 180,641 +2.86(+4.10%)
Nov 02, 2020 68.61 70.50 68.34 69.78 175,700 +2.31(+3.42%)
Oct 30, 2020 68.21 69.36 66.71 67.47 205,800 -1.55(-2.25%)
Oct 29, 2020 67.11 69.69 66.23 69.02 247,750 +1.76(+2.62%)
Oct 28, 2020 68.29 68.48 66.65 67.26 238,536 -2.24(-3.22%)
Oct 27, 2020 69.71 70.11 68.95 69.50 179,854 -0.65(-0.93%)
Oct 26, 2020 71.51 71.82 68.57 70.15 215,314 -2.34(-3.23%)
Oct 23, 2020 73.28 73.71 72.28 72.49 122,700 -0.83(-1.13%)
Oct 22, 2020 72.64 73.83 72.07 73.32 229,394 +0.50(+0.69%)
Oct 21, 2020 73.01 73.93 72.28 72.82 215,130 +0.22(+0.30%)
Oct 20, 2020 73.95 74.19 72.33 72.60 184,346 -0.58(-0.79%)
Oct 19, 2020 73.69 74.69 72.87 73.18 158,179 -0.08(-0.11%)
Oct 16, 2020 72.87 74.90 72.22 73.26 372,400 +0.27(+0.37%)
Oct 15, 2020 70.87 73.13 68.53 72.99 157,706 +0.87(+1.21%)
Oct 14, 2020 72.54 73.11 71.29 72.12 170,223 -0.04(-0.06%)
Oct 13, 2020 71.77 72.54 71.28 72.16 240,271 +0.43(+0.60%)
Oct 12, 2020 71.23 71.77 70.11 71.73 236,533 +1.33(+1.89%)
Oct 09, 2020 69.15 70.51 68.47 70.40 218,700 +2.40(+3.53%)
Oct 08, 2020 67.79 68.78 67.38 68.00 169,049 +0.93(+1.39%)
Oct 07, 2020 66.73 67.79 66.09 67.07 380,644 +1.31(+1.99%)
Oct 06, 2020 66.62 68.10 64.72 65.76 537,936 +1.07(+1.65%)
Oct 05, 2020 62.39 64.74 62.39 64.69 211,939 +2.97(+4.81%)
Oct 02, 2020 62.40 62.99 61.68 61.72 237,900 -2.34(-3.65%)
Oct 01, 2020 63.68 64.46 63.16 64.06 265,238 +1.12(+1.78%)
Sep 30, 2020 62.78 64.12 62.11 62.94 342,235 +0.03(+0.05%)
Sep 29, 2020 62.00 63.85 62.00 62.91 356,119 +0.93(+1.50%)
Sep 28, 2020 60.93 62.86 60.43 61.98 265,349 +2.26(+3.78%)
Sep 25, 2020 59.01 60.03 58.56 59.72 206,100 +0.20(+0.34%)
Sep 24, 2020 57.64 60.18 57.04 59.52 251,861 +1.62(+2.80%)
Sep 23, 2020 59.38 60.70 57.85 57.90 307,235 -1.52(-2.56%)
Sep 22, 2020 58.88 59.67 57.69 59.42 180,622 +0.72(+1.23%)
Sep 21, 2020 57.42 58.84 57.09 58.70 255,983 -0.53(-0.89%)
Sep 18, 2020 60.90 61.17 58.15 59.23 719,000 -0.80(-1.33%)
Sep 17, 2020 58.42 60.14 57.85 60.03 281,528 -0.04(-0.07%)
Sep 16, 2020 61.20 62.16 59.81 60.07 220,046 -0.64(-1.05%)
Sep 15, 2020 61.14 61.84 60.43 60.71 276,226 -0.53(-0.87%)
Sep 14, 2020 59.88 61.49 59.79 61.24 260,029 +2.40(+4.08%)
Sep 11, 2020 58.65 59.45 58.32 58.84 389,800 +0.99(+1.71%)
Sep 10, 2020 60.54 61.01 57.81 57.85 282,603 -2.38(-3.95%)
Sep 09, 2020 60.49 61.33 58.65 60.23 441,374 +0.85(+1.43%)
Sep 08, 2020 65.63 66.74 59.33 59.38 900,853 -9.74(-14.09%)
Sep 04, 2020 73.72 74.02 66.79 69.12 389,200 -4.24(-5.78%)
Sep 03, 2020 75.30 75.87 73.00 73.36 637,124 -3.09(-4.04%)
Sep 02, 2020 74.67 76.46 73.93 76.45 305,029 +2.42(+3.27%)
Sep 01, 2020 74.21 74.66 73.21 74.03 269,618 -0.09(-0.12%)
Aug 31, 2020 75.69 75.79 74.12 74.12 246,316 -1.89(-2.49%)
Aug 28, 2020 74.16 76.18 74.00 76.01 197,400 +2.31(+3.13%)
Aug 27, 2020 75.89 75.89 73.06 73.70 185,981 -1.73(-2.29%)
Aug 26, 2020 75.64 75.97 74.60 75.43 136,899 -0.20(-0.26%)
Aug 25, 2020 75.88 76.36 74.48 75.63 188,361 -0.16(-0.21%)
Aug 24, 2020 76.13 77.50 74.45 75.79 201,157 +0.78(+1.04%)
Aug 21, 2020 75.79 76.30 73.85 75.01 225,100 -0.97(-1.28%)
Aug 20, 2020 77.84 77.99 75.63 75.98 191,114 -3.10(-3.92%)
Aug 19, 2020 79.46 80.06 78.51 79.08 178,783 -0.38(-0.48%)
Aug 18, 2020 81.44 81.47 79.06 79.46 256,152 -2.33(-2.85%)
Aug 17, 2020 80.74 82.26 80.62 81.79 209,778 +1.76(+2.20%)
Aug 14, 2020 79.67 81.21 79.51 80.03 189,200 -0.04(-0.05%)
Aug 13, 2020 79.75 80.89 78.87 80.07 199,092 +0.35(+0.44%)
Aug 12, 2020 78.47 80.62 78.22 79.72 225,708 +1.75(+2.24%)
Aug 11, 2020 79.82 81.91 77.47 77.97 300,004 -1.92(-2.40%)
Aug 10, 2020 78.69 80.27 77.61 79.89 354,033 +1.25(+1.59%)
Aug 07, 2020 76.60 78.73 75.87 78.64 403,700 +1.86(+2.42%)
Aug 06, 2020 79.49 79.49 74.91 76.78 358,475 -0.69(-0.89%)
Aug 05, 2020 79.45 79.75 75.17 77.47 574,993 +2.55(+3.40%)
Aug 04, 2020 74.47 75.25 74.30 74.92 198,731 +0.62(+0.83%)
Aug 03, 2020 74.15 75.83 73.82 74.30 214,606 +0.73(+0.99%)
Jul 31, 2020 71.90 73.57 70.58 73.57 273,500 +1.52(+2.11%)
Jul 30, 2020 68.44 72.47 68.44 72.05 247,792 +2.66(+3.83%)
Jul 29, 2020 69.01 69.85 68.82 69.39 242,810 +1.02(+1.49%)
Jul 28, 2020 70.16 70.33 68.21 68.37 149,980 -2.49(-3.51%)
Jul 27, 2020 69.19 71.39 69.19 70.86 152,391 +2.23(+3.25%)
Jul 24, 2020 71.05 71.05 68.51 68.63 140,700 -3.19(-4.44%)
Jul 23, 2020 70.75 72.91 70.49 71.82 473,339 +0.78(+1.10%)
Jul 22, 2020 70.09 71.40 70.09 71.04 222,370 +1.02(+1.46%)
Jul 21, 2020 72.04 72.04 69.58 70.02 307,411 -1.18(-1.66%)
Jul 20, 2020 70.40 71.75 70.25 71.20 243,523 +0.78(+1.11%)
Jul 17, 2020 70.54 70.89 69.69 70.42 261,300 +0.33(+0.47%)
Jul 16, 2020 69.89 70.70 68.83 70.09 253,070 -0.02(-0.03%)
Jul 15, 2020 71.62 72.34 68.63 70.11 307,737 +0.09(+0.13%)
Jul 14, 2020 68.81 70.03 67.04 70.02 242,082 +1.09(+1.58%)
Jul 13, 2020 70.24 71.54 68.82 68.93 234,353 -0.13(-0.19%)
Jul 10, 2020 70.12 70.24 68.16 69.06 217,600 -1.01(-1.44%)
Jul 09, 2020 69.89 70.43 68.28 70.07 236,982 +0.60(+0.86%)
Jul 08, 2020 66.40 69.47 66.40 69.47 273,340 +2.14(+3.18%)
Jul 07, 2020 67.92 69.49 67.20 67.33 210,198 -1.29(-1.88%)
Jul 06, 2020 68.69 70.18 68.42 68.62 192,705 +1.38(+2.05%)
Jul 02, 2020 67.29 68.10 66.46 67.24 219,800 +1.40(+2.13%)
Jul 01, 2020 67.89 68.78 65.71 65.84 261,630 -1.95(-2.88%)
Jun 30, 2020 65.49 68.36 65.36 67.79 314,092 +2.42(+3.70%)
Jun 29, 2020 63.57 65.77 62.63 65.37 274,966 +2.56(+4.08%)
Jun 26, 2020 65.80 66.15 62.58 62.81 317,700 -3.33(-5.03%)
Jun 25, 2020 64.42 66.21 62.92 66.14 266,800 +1.12(+1.72%)
Jun 24, 2020 66.10 66.57 64.64 65.02 254,040 -1.77(-2.65%)
Jun 23, 2020 67.97 68.02 66.30 66.79 149,765 -0.15(-0.22%)
Jun 22, 2020 66.15 67.27 65.00 66.94 208,340 +0.38(+0.57%)
Jun 19, 2020 67.68 68.63 66.32 66.56 520,800 -0.15(-0.22%)
Jun 18, 2020 65.99 67.51 65.99 66.71 223,199 +0.36(+0.54%)
Jun 17, 2020 68.19 68.26 66.33 66.35 239,868 -1.07(-1.59%)
Jun 16, 2020 67.58 68.68 65.94 67.42 201,448 +2.42(+3.72%)
Jun 15, 2020 62.24 65.29 61.58 65.00 288,496 +0.53(+0.82%)
Jun 12, 2020 64.64 65.78 63.01 64.47 254,000 +2.43(+3.92%)
Jun 11, 2020 65.76 67.74 61.25 62.04 287,459 -6.45(-9.42%)
Jun 10, 2020 70.26 70.26 67.91 68.49 306,218 -1.47(-2.10%)
Jun 09, 2020 69.57 71.12 69.21 69.96 233,455 -0.74(-1.05%)
Jun 08, 2020 73.33 74.00 70.50 70.70 365,361 -2.30(-3.15%)
Jun 05, 2020 73.59 75.42 72.78 73.00 330,000 +1.98(+2.79%)
Jun 04, 2020 69.49 71.13 69.02 71.02 310,273 +0.66(+0.94%)
Jun 03, 2020 68.20 71.11 67.75 70.36 319,084 +3.27(+4.87%)
Jun 02, 2020 66.50 67.63 65.95 67.09 182,259 +0.69(+1.05%)
Jun 01, 2020 66.69 67.65 66.18 66.39 283,277 -0.44(-0.65%)
May 29, 2020 64.79 67.42 64.59 66.83 600,500 +1.61(+2.47%)
May 28, 2020 66.00 67.43 64.00 65.22 381,471 -0.88(-1.33%)
May 27, 2020 65.94 66.20 62.78 66.10 310,101 +1.01(+1.55%)
May 26, 2020 64.94 65.88 63.43 65.09 244,044 +2.86(+4.60%)
May 22, 2020 62.65 62.65 61.38 62.23 167,000 -0.22(-0.35%)
May 21, 2020 64.54 64.84 62.41 62.45 248,769 -2.45(-3.78%)
May 20, 2020 63.72 65.82 63.72 64.90 253,231 +2.46(+3.94%)
May 19, 2020 61.60 64.37 61.03 62.44 283,129 +0.89(+1.45%)
May 18, 2020 61.02 61.92 59.50 61.55 299,562 +3.17(+5.43%)
May 15, 2020 58.84 59.24 57.60 58.38 221,800 -1.94(-3.22%)
May 14, 2020 57.31 60.47 55.56 60.32 264,972 +1.30(+2.20%)
May 13, 2020 59.76 60.45 57.84 59.02 370,190 -1.46(-2.41%)
May 12, 2020 63.22 63.30 60.46 60.48 413,960 -2.55(-4.05%)
May 11, 2020 61.70 63.44 61.08 63.03 356,428 +0.10(+0.16%)
May 08, 2020 60.45 63.06 60.45 62.93 235,200 +2.93(+4.88%)
May 07, 2020 61.23 61.23 59.12 60.00 335,160 +1.24(+2.11%)
May 06, 2020 56.00 61.28 55.87 58.76 366,210 +3.94(+7.19%)
May 05, 2020 54.19 56.89 54.05 54.82 202,875 +1.72(+3.24%)
May 04, 2020 52.34 53.93 51.06 53.10 321,803 -0.02(-0.04%)
May 01, 2020 54.26 54.26 49.85 53.12 338,900 -2.48(-4.46%)
Apr 30, 2020 57.58 58.35 55.56 55.60 372,167 -4.01(-6.73%)
Apr 29, 2020 53.94 60.19 53.17 59.61 402,511 +7.56(+14.52%)
Apr 28, 2020 52.29 52.89 50.46 52.05 376,057 +1.25(+2.46%)
Apr 27, 2020 49.77 51.48 49.22 50.80 248,131 +1.62(+3.29%)
Apr 24, 2020 48.88 49.37 47.82 49.18 205,500 +0.26(+0.53%)
Apr 23, 2020 49.61 50.18 47.70 48.92 354,587 -0.48(-0.97%)
Apr 22, 2020 49.36 50.15 48.09 49.40 385,472 +1.71(+3.59%)
Apr 21, 2020 49.50 49.93 46.98 47.69 232,327 -4.02(-7.77%)
Apr 20, 2020 51.68 53.57 51.38 51.71 254,019 -2.04(-3.80%)
Apr 17, 2020 52.18 54.24 50.82 53.75 313,200 +3.53(+7.03%)
Apr 16, 2020 50.24 51.02 48.66 50.22 285,297 +0.98(+1.99%)
Apr 15, 2020 50.53 51.33 49.04 49.24 342,880 -3.69(-6.97%)
Apr 14, 2020 52.57 53.18 50.43 52.93 218,582 +2.42(+4.79%)
Apr 13, 2020 50.88 51.84 49.98 50.51 219,289 -1.11(-2.15%)
Apr 09, 2020 51.74 53.36 50.19 51.62 228,400 +1.29(+2.56%)
Apr 08, 2020 52.11 52.44 49.59 50.33 347,979 -1.35(-2.61%)
Apr 07, 2020 51.04 52.15 49.27 51.68 315,992 +3.07(+6.32%)
Apr 06, 2020 45.30 48.98 45.30 48.61 337,805 +5.54(+12.86%)
Apr 03, 2020 45.38 45.99 41.78 43.07 210,600 -2.08(-4.61%)
Apr 02, 2020 43.08 45.74 42.99 45.15 269,574 +1.00(+2.27%)
Apr 01, 2020 45.90 46.96 43.55 44.15 269,682 -4.34(-8.95%)
Mar 31, 2020 49.79 50.38 46.62 48.49 381,229 -1.67(-3.33%)
Mar 30, 2020 50.19 51.74 48.98 50.16 299,604 -0.02(-0.04%)
Mar 27, 2020 52.93 53.73 49.14 50.18 315,700 -5.03(-9.11%)
Mar 26, 2020 46.78 56.61 45.49 55.21 370,107 +8.90(+19.22%)
Mar 25, 2020 44.40 48.81 42.04 46.31 386,110 +2.22(+5.04%)
Mar 24, 2020 41.33 44.55 38.67 44.09 317,610 +5.48(+14.19%)
Mar 23, 2020 35.34 39.42 34.78 38.61 449,435 +2.62(+7.28%)
Mar 20, 2020 39.27 42.41 34.43 35.99 487,300 -2.10(-5.51%)
Mar 19, 2020 35.32 39.41 33.42 38.09 402,972 +2.54(+7.14%)
Mar 18, 2020 42.36 43.63 33.38 35.55 413,060 -10.32(-22.50%)
Mar 17, 2020 41.08 46.01 39.21 45.87 544,515 +5.25(+12.92%)
Mar 16, 2020 40.63 43.91 40.04 40.62 529,511 -5.62(-12.15%)
Mar 13, 2020 46.28 47.14 41.31 46.24 521,300 +2.64(+6.06%)
Mar 12, 2020 47.54 48.57 43.52 43.60 315,656 -8.19(-15.81%)
Mar 11, 2020 53.72 54.88 51.20 51.79 199,038 -3.87(-6.95%)
Mar 10, 2020 56.57 56.67 53.12 55.66 266,242 +1.15(+2.11%)
Mar 09, 2020 58.52 61.77 54.22 54.51 322,921 -6.94(-11.29%)
Mar 06, 2020 59.60 61.80 59.28 61.45 489,400 -0.31(-0.50%)
Mar 05, 2020 61.50 63.03 60.76 61.76 306,272 -1.30(-2.06%)
Mar 04, 2020 60.41 63.18 59.83 63.06 266,014 +3.44(+5.77%)
Mar 03, 2020 59.79 61.57 58.51 59.62 536,387 -0.32(-0.53%)
Mar 02, 2020 59.73 60.17 57.81 59.94 287,816 +0.47(+0.78%)
Feb 28, 2020 57.06 60.73 57.04 59.47 381,700 -0.54(-0.89%)
Feb 27, 2020 58.40 61.13 57.82 60.01 481,789 -0.76(-1.25%)
Feb 26, 2020 60.90 62.12 60.35 60.77 216,670 +0.25(+0.41%)
Feb 25, 2020 63.55 63.78 59.96 60.52 344,343 -2.45(-3.89%)
Feb 24, 2020 64.00 64.94 62.49 62.97 260,731 -3.79(-5.68%)
Feb 21, 2020 68.84 68.91 66.59 66.76 197,700 -2.63(-3.79%)
Feb 20, 2020 70.53 71.33 68.59 69.39 280,703 -1.70(-2.39%)
Feb 19, 2020 73.12 74.03 70.28 71.09 366,746 -0.91(-1.26%)
Feb 18, 2020 76.94 76.94 71.42 72.00 433,430 -4.86(-6.32%)
Feb 14, 2020 78.01 78.49 75.95 76.86 265,200 -1.08(-1.39%)
Feb 13, 2020 76.16 78.21 75.72 77.94 326,214 +1.44(+1.88%)
Feb 12, 2020 75.62 76.85 75.11 76.50 337,516 +1.59(+2.12%)
Feb 11, 2020 72.54 75.14 72.09 74.91 262,212 +3.07(+4.27%)
Feb 10, 2020 70.53 71.93 70.21 71.84 490,894 +0.82(+1.15%)
Feb 07, 2020 72.47 72.47 70.40 71.02 234,100 -2.13(-2.91%)
Feb 06, 2020 73.68 73.83 72.69 73.15 164,664 -0.55(-0.75%)
Feb 05, 2020 74.05 74.08 72.44 73.70 159,825 +0.80(+1.10%)
Feb 04, 2020 72.50 73.56 71.80 72.90 213,631 +1.83(+2.57%)
Feb 03, 2020 70.35 72.12 70.35 71.07 220,790 +1.13(+1.62%)
Jan 31, 2020 72.53 72.56 69.68 69.94 201,400 -3.04(-4.17%)
Jan 30, 2020 72.76 74.00 71.48 72.98 202,620 +0.37(+0.51%)
Jan 29, 2020 73.40 74.18 72.33 72.61 264,728 -0.58(-0.79%)
Jan 28, 2020 72.33 73.78 71.10 73.19 292,493 +1.57(+2.19%)
Jan 27, 2020 72.78 72.94 71.11 71.62 283,588 -3.64(-4.84%)
Jan 24, 2020 77.00 77.11 74.64 75.26 214,400 -1.18(-1.54%)
Jan 23, 2020 75.66 76.49 75.01 76.44 300,677 +1.20(+1.59%)
Jan 22, 2020 76.52 77.87 75.01 75.24 202,064 -0.87(-1.14%)
Jan 21, 2020 74.18 76.20 74.00 76.11 393,539 +2.10(+2.84%)
Jan 17, 2020 74.90 74.90 73.03 74.01 194,900 -0.18(-0.24%)
Jan 16, 2020 73.88 75.04 73.83 74.19 222,896 +1.11(+1.52%)
Jan 15, 2020 73.18 74.63 72.74 73.08 411,792 -0.20(-0.27%)
Jan 14, 2020 71.90 75.11 71.30 73.28 486,206 +1.68(+2.35%)
Jan 13, 2020 70.97 71.66 70.50 71.60 215,270 +0.85(+1.20%)
Jan 10, 2020 71.75 72.08 70.45 70.75 137,200 -0.75(-1.05%)
Jan 09, 2020 71.42 71.90 71.09 71.50 221,622 +0.66(+0.93%)
Jan 08, 2020 71.09 71.57 70.79 70.84 231,121 -0.31(-0.44%)
Jan 07, 2020 69.67 71.62 69.21 71.15 277,294 +1.44(+2.07%)
Jan 06, 2020 70.55 70.55 69.58 69.71 209,061 -1.84(-2.57%)
Jan 03, 2020 70.24 72.24 70.21 71.55 274,100 -0.17(-0.24%)
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.