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
)
95.79
-3.37 (-3.40%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 6, 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 (%)
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%)
Oct 01, 2004
9.466
10.24
9.376
10.10
551,773
+0.89(+9.69%)
Sep 30, 2004
8.811
9.704
8.732
9.208
393,374
-0.16(-1.69%)
Sep 29, 2004
8.851
9.832
8.841
9.367
597,376
+0.19(+2.05%)
Sep 28, 2004
8.940
9.188
8.881
9.178
133,378
+0.12(+1.31%)
Sep 27, 2004
9.059
9.198
8.930
9.059
115,015
-0.08(-0.87%)
Sep 24, 2004
9.723
9.723
9.030
9.139
151,538
-0.40(-4.16%)
Sep 23, 2004
9.545
9.694
9.277
9.535
104,724
+0.17(+1.80%)
Sep 22, 2004
9.912
9.912
9.367
9.367
316,797
-0.81(-7.98%)
Sep 21, 2004
10.00
10.23
9.872
10.18
175,046
+0.36(+3.63%)
Sep 20, 2004
9.991
10.27
9.733
9.822
187,455
-0.15(-1.49%)
Sep 17, 2004
9.743
9.981
9.178
9.971
341,213
+0.12(+1.21%)
Sep 16, 2004
9.674
9.931
9.555
9.852
155,473
+0.12(+1.22%)
Sep 15, 2004
10.21
10.21
9.575
9.733
176,559
-0.48(-4.66%)
Sep 14, 2004
10.07
10.34
9.842
10.21
201,378
-0.06(-0.58%)
Sep 13, 2004
9.763
10.32
9.704
10.27
316,797
+0.57(+5.93%)
Sep 10, 2004
9.476
9.842
9.218
9.694
308,323
+0.31(+3.27%)
Sep 09, 2004
8.950
9.525
8.742
9.386
256,767
+0.53(+5.93%)
Sep 08, 2004
8.901
9.168
8.722
8.861
185,034
-0.03(-0.33%)
Sep 07, 2004
8.990
9.119
8.752
8.891
263,931
+0.03(+0.34%)
Sep 03, 2004
9.357
9.565
8.851
8.861
332,738
-0.78(-8.12%)
Sep 02, 2004
9.614
9.684
9.476
9.644
134,689
-0.07(-0.71%)
Sep 01, 2004
9.585
10.33
9.525
9.713
236,892
+0.04(+0.41%)
Aug 31, 2004
9.892
9.892
9.357
9.674
201,277
-0.11(-1.11%)
Aug 30, 2004
10.07
10.21
9.773
9.783
170,001
-0.37(-3.61%)
Aug 27, 2004
9.773
10.25
9.773
10.15
182,108
+0.27(+2.71%)
Aug 26, 2004
9.842
9.902
9.704
9.882
256,465
-0.02(-0.20%)
Aug 25, 2004
9.713
10.08
9.654
9.902
312,459
+0.14(+1.42%)
Aug 24, 2004
10.19
10.19
9.664
9.763
182,915
-0.23(-2.28%)
Aug 23, 2004
9.971
10.23
9.832
9.991
209,348
+0.21(+2.13%)
Aug 20, 2004
9.713
9.922
9.587
9.783
238,506
+0.10(+1.02%)
Aug 19, 2004
9.941
9.941
9.515
9.684
594,450
-0.26(-2.59%)
Aug 18, 2004
9.396
10.04
9.396
9.941
326,987
+0.27(+2.77%)
Aug 17, 2004
9.218
9.832
9.059
9.674
400,134
+0.64(+7.14%)
Aug 16, 2004
8.921
9.208
8.841
9.030
151,134
+0.17(+1.90%)
Aug 13, 2004
8.921
8.921
8.693
8.861
151,538
+0.07(+0.79%)
Aug 12, 2004
9.099
9.099
8.762
8.792
259,693
-0.29(-3.17%)
Aug 11, 2004
9.218
9.238
8.881
9.079
328,602
-0.39(-4.08%)
Aug 10, 2004
9.367
9.545
9.248
9.466
188,868
+0.15(+1.60%)
Aug 09, 2004
9.287
9.485
9.198
9.317
207,230
+0.13(+1.40%)
Aug 06, 2004
9.307
9.614
9.129
9.188
309,533
-0.38(-3.94%)
Aug 05, 2004
9.733
9.862
9.485
9.565
238,809
-0.25(-2.53%)
Aug 04, 2004
9.485
10.05
9.466
9.813
265,747
+0.31(+3.23%)
Aug 03, 2004
9.912
9.912
9.495
9.505
544,408
-0.28(-2.84%)
Aug 02, 2004
9.882
10.03
9.347
9.783
466,116
+0.01(+0.10%)
Jul 30, 2004
9.723
9.922
9.466
9.773
308,524
-0.02(-0.20%)
Jul 29, 2004
9.367
9.832
9.258
9.793
348,679
+0.62(+6.81%)
Jul 28, 2004
9.129
9.466
8.940
9.168
608,877
-0.10(-1.07%)
Jul 27, 2004
8.782
9.386
8.782
9.267
581,031
+0.40(+4.47%)
Jul 26, 2004
8.821
9.049
8.663
8.871
849,603
+0.17(+1.94%)
Jul 23, 2004
8.921
9.020
8.474
8.702
755,976
-0.18(-2.01%)
Jul 22, 2004
8.524
9.020
7.840
8.881
2,692,278
-2.13(-19.35%)
Jul 21, 2004
12.63
13.09
11.01
11.01
1,091,641
-1.67(-13.20%)
Jul 20, 2004
12.22
12.74
12.21
12.69
349,991
+0.39(+3.14%)
Jul 19, 2004
12.31
12.44
11.97
12.30
462,787
+0.08(+0.65%)
Jul 16, 2004
12.61
12.80
12.19
12.22
316,797
-0.35(-2.76%)
Jul 15, 2004
12.62
12.76
12.42
12.57
277,854
+0.26(+2.09%)
Jul 14, 2004
12.06
12.57
12.02
12.31
384,395
-0.22(-1.74%)
Jul 13, 2004
12.81
13.16
12.51
12.53
451,184
-0.36(-2.77%)
Jul 12, 2004
13.33
13.78
12.32
12.89
883,805
-0.98(-7.08%)
Jul 09, 2004
13.88
14.14
13.65
13.87
204,405
+0.21(+1.52%)
Jul 08, 2004
13.88
13.91
13.53
13.66
315,587
-0.18(-1.29%)
Jul 07, 2004
13.83
14.44
13.82
13.84
426,971
-0.08(-0.57%)
Jul 06, 2004
14.92
14.94
13.78
13.92
429,392
-1.07(-7.14%)
Jul 02, 2004
15.36
15.36
14.84
14.99
429,695
-0.20(-1.31%)
Jul 01, 2004
15.43
15.58
15.05
15.18
448,763
-0.40(-2.54%)
Jun 30, 2004
15.21
15.63
15.09
15.58
392,264
+0.42(+2.75%)
Jun 29, 2004
14.67
15.16
14.67
15.16
243,147
+0.41(+2.75%)
Jun 28, 2004
14.95
15.03
14.67
14.76
207,432
-0.09(-0.60%)
Jun 25, 2004
14.34
14.91
14.29
14.85
440,187
+0.47(+3.24%)
Jun 24, 2004
14.64
15.12
14.38
14.38
362,501
-0.15(-1.02%)
Jun 23, 2004
14.12
14.61
14.09
14.53
284,008
+0.37(+2.59%)
Jun 22, 2004
13.89
14.24
13.82
14.16
382,175
+0.29(+2.07%)
Jun 21, 2004
14.05
14.38
13.88
13.88
125,306
-0.17(-1.20%)
Jun 18, 2004
14.01
14.47
13.89
14.04
275,937
-0.15(-1.05%)
Jun 17, 2004
14.53
14.53
13.98
14.19
261,610
-0.32(-2.19%)
Jun 16, 2004
14.60
14.78
14.41
14.51
216,814
-0.17(-1.15%)
Jun 15, 2004
14.64
14.87
14.47
14.68
216,310
+0.14(+0.95%)
Jun 14, 2004
14.90
15.12
14.31
14.54
402,858
-0.61(-4.06%)
Jun 10, 2004
15.54
15.84
15.08
15.15
361,190
-0.37(-2.36%)
Jun 09, 2004
15.63
15.84
15.44
15.52
384,697
-0.16(-1.01%)
Jun 08, 2004
15.73
15.93
15.36
15.68
281,788
+0.11(+0.70%)
Jun 07, 2004
15.46
15.72
15.30
15.57
207,734
+0.47(+3.08%)
Jun 04, 2004
14.97
15.36
14.77
15.11
388,430
+0.72(+5.03%)
Jun 03, 2004
14.98
14.98
14.37
14.38
305,397
-0.44(-2.94%)
Jun 02, 2004
15.08
15.21
14.65
14.82
295,207
-0.43(-2.80%)
Jun 01, 2004
15.07
15.25
14.96
15.24
276,239
+0.08(+0.52%)
May 28, 2004
14.72
15.26
14.72
15.16
266,856
+0.40(+2.68%)
May 27, 2004
15.03
15.26
14.50
14.77
306,406
-0.27(-1.78%)
May 26, 2004
14.36
15.20
13.89
15.04
654,682
+0.78(+5.49%)
May 25, 2004
13.73
14.37
13.52
14.25
519,488
+0.46(+3.30%)
May 24, 2004
13.70
14.01
13.56
13.80
313,266
+0.23(+1.68%)
May 21, 2004
13.62
13.72
13.27
13.57
395,190
+0.15(+1.11%)
May 20, 2004
13.75
13.85
13.24
13.42
281,990
-0.27(-1.95%)
May 19, 2004
13.83
14.15
13.41
13.69
556,515
+0.28(+2.07%)
May 18, 2004
13.03
13.42
12.75
13.41
506,977
+0.65(+5.13%)
May 17, 2004
12.58
13.13
12.17
12.76
491,844
+0.04(+0.31%)
May 14, 2004
13.48
13.48
12.65
12.72
521,909
-0.50(-3.75%)
May 13, 2004
13.55
13.66
13.10
13.21
424,448
-0.25(-1.84%)
May 12, 2004
14.07
14.07
12.91
13.46
612,509
-0.62(-4.43%)
May 11, 2004
13.65
14.09
13.49
14.08
264,435
+0.64(+4.79%)
May 10, 2004
13.40
13.64
12.97
13.44
316,596
-0.22(-1.60%)
May 07, 2004
13.79
14.44
13.52
13.66
811,466
-0.28(-1.99%)
May 06, 2004
14.31
14.31
13.75
13.94
397,409
-0.34(-2.36%)
May 05, 2004
13.90
14.45
13.64
14.27
697,258
+0.33(+2.35%)
May 04, 2004
13.47
14.03
13.43
13.95
417,083
+0.54(+3.99%)
May 03, 2004
13.61
13.89
13.09
13.41
416,377
+0.29(+2.19%)
Apr 30, 2004
14.27
14.28
12.90
13.12
617,856
-0.42(-3.07%)
Apr 29, 2004
14.50
14.57
13.43
13.54
515,048
-1.02(-7.01%)
Apr 28, 2004
14.30
14.86
14.13
14.56
627,138
+0.33(+2.30%)
Apr 27, 2004
14.89
15.20
14.05
14.23
1,252,663
-0.58(-3.95%)
Apr 26, 2004
15.43
15.48
14.77
14.82
605,245
-0.59(-3.86%)
Apr 23, 2004
15.43
15.68
15.17
15.41
523,624
+0.03(+0.19%)
Apr 22, 2004
15.30
15.72
15.26
15.38
652,563
-0.14(-0.89%)
Apr 21, 2004
15.25
15.63
15.12
15.52
585,773
+0.43(+2.82%)
Apr 20, 2004
15.50
15.76
15.07
15.10
968,049
-0.31(-2.00%)
Apr 19, 2004
14.66
15.76
14.66
15.40
1,655,521
+0.47(+3.12%)
Apr 16, 2004
18.52
18.77
14.70
14.94
5,097,219
-5.69(-27.58%)
Apr 14, 2004
21.28
21.41
20.56
20.63
323,658
-0.73(-3.43%)
Apr 13, 2004
21.98
22.34
21.33
21.36
392,163
-0.55(-2.49%)
Apr 12, 2004
21.76
22.00
21.73
21.90
344,946
+0.17(+0.78%)
Apr 08, 2004
22.35
22.41
21.55
21.74
505,666
-0.30(-1.35%)
Apr 07, 2004
21.81
22.28
21.44
22.03
343,130
+0.13(+0.59%)
Apr 06, 2004
22.75
22.75
21.89
21.90
407,196
-0.96(-4.20%)
Apr 05, 2004
21.86
22.87
21.82
22.87
533,411
+0.72(+3.27%)
Apr 02, 2004
21.38
22.15
21.29
22.14
911,651
+1.72(+8.45%)
Apr 01, 2004
20.20
21.24
20.20
20.42
674,154
+0.21(+1.03%)
Mar 31, 2004
20.45
20.54
19.88
20.21
381,771
-0.11(-0.54%)
Mar 30, 2004
20.18
20.44
19.84
20.32
264,536
+0.19(+0.94%)
Mar 29, 2004
19.89
20.52
19.78
20.13
671,631
+0.59(+3.04%)
Mar 26, 2004
19.77
20.17
19.53
19.54
1,042,204
-0.17(-0.86%)
Mar 25, 2004
19.25
19.79
19.16
19.70
649,738
+0.68(+3.60%)
Mar 24, 2004
18.92
19.31
18.88
19.02
742,861
+0.06(+0.31%)
Mar 23, 2004
19.62
19.95
18.84
18.96
656,195
-0.49(-2.50%)
Mar 22, 2004
19.76
19.96
19.14
19.45
579,316
-0.54(-2.68%)
Mar 19, 2004
20.46
20.85
19.93
19.98
818,529
-0.29(-1.42%)
Mar 18, 2004
20.05
20.50
19.86
20.27
741,448
+0.11(+0.54%)
Mar 17, 2004
19.83
20.31
19.80
20.16
331,124
+0.50(+2.52%)
Mar 16, 2004
19.74
20.11
19.21
19.66
446,443
+0.25(+1.28%)
Mar 15, 2004
20.56
20.64
19.28
19.42
620,076
-1.23(-5.95%)
Mar 12, 2004
19.98
20.77
19.93
20.65
365,831
+0.95(+4.83%)
Mar 11, 2004
19.72
20.81
19.53
19.69
637,026
-0.26(-1.29%)
Mar 10, 2004
20.45
21.08
19.87
19.95
570,740
-0.53(-2.57%)
Mar 09, 2004
21.06
21.31
20.33
20.48
549,856
-0.62(-2.96%)
Mar 08, 2004
22.01
22.23
21.07
21.10
530,787
-0.78(-3.58%)
Mar 05, 2004
21.95
22.41
21.81
21.89
731,762
-0.41(-1.82%)
Mar 04, 2004
21.73
22.43
21.60
22.29
444,727
+0.71(+3.31%)
Mar 03, 2004
22.20
22.38
21.52
21.58
504,354
-0.84(-3.76%)
Mar 02, 2004
22.34
23.18
22.24
22.42
478,122
-0.05(-0.22%)
Mar 01, 2004
21.78
22.48
21.41
22.47
444,929
+0.91(+4.23%)
Feb 27, 2004
22.21
22.50
21.54
21.56
360,887
-0.70(-3.16%)
Feb 26, 2004
21.76
22.50
21.45
22.26
405,178
+0.50(+2.28%)
Feb 25, 2004
21.59
22.12
21.46
21.77
392,264
+0.34(+1.57%)
Feb 24, 2004
21.56
22.25
21.11
21.43
509,499
-0.34(-1.55%)
Feb 23, 2004
23.43
23.57
21.42
21.77
737,513
-1.31(-5.67%)
Feb 20, 2004
23.56
23.56
22.67
23.07
497,897
-0.19(-0.81%)
Feb 19, 2004
24.51
24.63
23.24
23.26
891,271
-0.45(-1.88%)
Feb 18, 2004
23.20
24.28
23.04
23.71
618,462
+0.48(+2.05%)
Feb 17, 2004
23.44
24.18
22.74
23.23
927,895
+1.07(+4.83%)
Feb 13, 2004
24.13
24.41
22.15
22.16
3,931,321
+0.77(+3.61%)
Feb 12, 2004
22.10
22.66
21.39
21.39
836,891
-0.71(-3.23%)
Feb 11, 2004
22.08
22.51
21.66
22.10
669,614
+0.10(+0.45%)
Feb 10, 2004
21.59
22.07
21.35
22.00
267,764
+0.62(+2.92%)
Feb 09, 2004
21.77
22.04
21.35
21.38
262,316
-0.47(-2.17%)
Feb 06, 2004
20.62
21.90
20.52
21.85
400,941
+1.34(+6.52%)
Feb 05, 2004
20.24
21.11
20.23
20.52
479,131
+0.14(+0.68%)
Feb 04, 2004
21.02
21.10
20.07
20.38
630,165
-0.90(-4.24%)
Feb 03, 2004
20.53
21.56
20.38
21.28
661,441
-0.21(-0.97%)
Feb 02, 2004
22.15
22.74
21.26
21.49
570,942
-0.69(-3.13%)
Jan 30, 2004
21.26
22.87
21.21
22.18
587,589
+0.92(+4.34%)
Jan 29, 2004
22.69
22.82
20.39
21.26
1,592,565
-1.22(-5.42%)
Jan 28, 2004
23.47
24.50
22.48
22.48
1,346,593
-0.83(-3.57%)
Jan 27, 2004
24.80
24.83
23.04
23.31
746,089
-1.73(-6.93%)
Jan 26, 2004
24.50
25.06
24.09
25.05
295,913
+0.59(+2.43%)
Jan 23, 2004
25.45
25.79
23.76
24.45
696,753
-0.90(-3.55%)
Jan 22, 2004
26.62
26.96
25.19
25.35
380,157
-1.19(-4.49%)
Jan 21, 2004
27.12
27.12
25.77
26.54
319,219
-0.71(-2.62%)
Jan 20, 2004
27.26
27.36
26.59
27.26
420,413
+0.11(+0.40%)
Jan 16, 2004
27.20
27.56
27.15
27.15
664,468
-0.04(-0.15%)
Jan 15, 2004
26.68
27.53
26.12
27.19
475,927
+0.43(+1.59%)
Jan 14, 2004
26.87
27.49
26.24
26.76
230,111
-0.05(-0.18%)
Jan 13, 2004
27.39
27.50
26.17
26.81
336,246
-0.74(-2.70%)
Jan 12, 2004
27.04
27.55
26.97
27.55
462,827
+0.59(+2.21%)
Jan 09, 2004
27.23
27.81
26.84
26.96
541,252
-0.69(-2.51%)
Jan 08, 2004
28.00
28.20
27.48
27.65
908,564
-0.29(-1.03%)
Jan 07, 2004
27.01
28.10
26.54
27.94
642,366
+0.78(+2.88%)
Jan 06, 2004
26.73
27.54
26.73
27.16
699,175
+0.41(+1.52%)
Jan 05, 2004
26.47
26.91
26.27
26.75
553,286
+0.60(+2.31%)
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