MENU

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

Historical Prices

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