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
)
99.16
-0.28 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 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 30, 2005
11.93
11.93
11.56
11.73
285,204
-0.30(-2.47%)
Dec 29, 2005
12.18
12.27
11.87
12.02
249,375
-0.20(-1.62%)
Dec 28, 2005
11.96
12.28
11.91
12.22
350,899
+0.33(+2.75%)
Dec 27, 2005
11.79
12.04
11.79
11.89
280,779
+0.09(+0.76%)
Dec 23, 2005
11.61
11.89
11.61
11.80
332,842
+0.19(+1.62%)
Dec 22, 2005
11.39
11.67
11.19
11.62
452,697
+0.21(+1.82%)
Dec 21, 2005
11.48
11.64
11.27
11.41
241,731
+0.03(+0.26%)
Dec 20, 2005
11.28
11.57
11.19
11.38
352,585
+0.12(+1.06%)
Dec 19, 2005
11.50
11.59
11.22
11.26
374,826
-0.33(-2.82%)
Dec 16, 2005
11.76
11.84
11.49
11.59
486,580
-0.09(-0.76%)
Dec 15, 2005
11.94
11.94
11.50
11.68
495,455
-0.18(-1.50%)
Dec 14, 2005
12.20
12.23
11.58
11.85
475,104
-0.35(-2.84%)
Dec 13, 2005
12.11
12.30
12.05
12.20
393,973
+0.07(+0.57%)
Dec 12, 2005
12.02
12.28
11.86
12.13
818,424
+0.22(+1.83%)
Dec 09, 2005
12.15
12.19
11.73
11.91
925,945
-0.32(-2.59%)
Dec 08, 2005
12.45
12.81
12.07
12.23
743,361
-0.47(-3.67%)
Dec 07, 2005
13.06
13.13
12.60
12.70
564,801
-0.49(-3.68%)
Dec 06, 2005
13.33
13.57
13.14
13.18
186,159
-0.03(-0.23%)
Dec 05, 2005
13.39
13.39
13.00
13.21
222,505
-0.17(-1.26%)
Dec 02, 2005
13.67
13.71
13.20
13.38
298,208
-0.35(-2.53%)
Dec 01, 2005
13.50
13.73
13.36
13.73
419,619
+0.42(+3.13%)
Nov 30, 2005
13.03
13.61
12.94
13.31
381,433
+0.47(+3.63%)
Nov 29, 2005
12.89
13.18
12.70
12.85
175,591
+0.15(+1.17%)
Nov 28, 2005
12.79
12.87
12.53
12.70
188,179
-0.36(-2.73%)
Nov 25, 2005
12.80
13.07
12.80
13.05
120,187
+0.19(+1.46%)
Nov 23, 2005
12.97
13.07
12.81
12.87
155,469
-0.12(-0.92%)
Nov 22, 2005
12.82
13.08
12.71
12.98
172,461
+0.13(+1.00%)
Nov 21, 2005
13.14
13.16
12.62
12.86
486,197
-0.22(-1.67%)
Nov 18, 2005
12.77
13.07
12.65
13.07
519,022
+0.41(+3.21%)
Nov 17, 2005
12.03
12.89
11.90
12.67
805,102
+0.55(+4.50%)
Nov 16, 2005
12.38
12.38
12.00
12.12
770,519
-0.25(-2.00%)
Nov 15, 2005
12.84
12.89
12.33
12.37
772,810
-0.48(-3.70%)
Nov 14, 2005
12.97
13.49
12.75
12.85
1,097,729
-0.17(-1.29%)
Nov 11, 2005
12.39
13.18
12.39
13.01
1,048,905
+0.38(+2.98%)
Nov 10, 2005
12.41
12.67
12.15
12.64
410,919
+0.25(+2.00%)
Nov 09, 2005
12.37
12.52
12.08
12.39
384,338
+0.02(+0.16%)
Nov 08, 2005
11.80
12.39
11.73
12.37
536,723
+0.50(+4.17%)
Nov 07, 2005
11.70
11.99
11.67
11.87
282,310
+0.21(+1.78%)
Nov 04, 2005
11.86
11.95
11.58
11.67
300,187
-0.11(-0.93%)
Nov 03, 2005
11.20
11.88
11.15
11.78
703,332
+0.68(+6.17%)
Nov 02, 2005
10.51
11.10
10.42
11.09
329,165
+0.58(+5.57%)
Nov 01, 2005
10.60
10.67
10.29
10.51
351,605
-0.15(-1.40%)
Oct 31, 2005
10.72
10.80
10.56
10.66
461,999
-0.06(-0.55%)
Oct 28, 2005
10.41
10.85
10.21
10.71
473,826
+0.30(+2.85%)
Oct 27, 2005
10.25
10.57
10.25
10.42
428,104
+0.10(+0.96%)
Oct 26, 2005
10.24
10.47
10.06
10.32
405,676
+0.05(+0.48%)
Oct 25, 2005
10.23
10.38
9.912
10.27
432,902
+0.02(+0.19%)
Oct 24, 2005
10.00
10.27
9.941
10.25
389,322
+0.28(+2.78%)
Oct 21, 2005
10.29
10.40
9.862
9.971
1,112,869
-0.39(-3.73%)
Oct 20, 2005
9.218
10.43
9.168
10.36
1,804,125
-0.14(-1.32%)
Oct 19, 2005
10.52
10.54
9.862
10.50
1,351,266
-0.10(-0.94%)
Oct 18, 2005
10.89
10.89
10.48
10.60
432,253
-0.30(-2.73%)
Oct 17, 2005
10.90
10.95
10.52
10.89
362,900
+0.05(+0.46%)
Oct 14, 2005
10.81
10.97
10.62
10.84
529,244
+0.06(+0.55%)
Oct 13, 2005
10.61
10.85
10.50
10.78
736,759
+0.23(+2.16%)
Oct 12, 2005
10.61
10.64
10.40
10.56
680,182
-0.11(-1.02%)
Oct 11, 2005
10.66
10.90
10.58
10.66
1,157,678
+0.14(+1.32%)
Oct 10, 2005
10.86
10.89
10.44
10.53
735,948
+0.12(+1.14%)
Oct 07, 2005
9.951
10.51
9.941
10.41
536,164
+0.49(+4.90%)
Oct 06, 2005
10.25
10.33
9.922
9.922
1,161,190
-0.35(-3.38%)
Oct 05, 2005
10.77
10.83
10.27
10.27
221,854
-0.59(-5.47%)
Oct 04, 2005
10.75
10.99
10.73
10.86
388,918
+0.13(+1.20%)
Oct 03, 2005
10.65
10.79
10.30
10.73
743,432
+0.07(+0.65%)
Sep 30, 2005
10.33
10.75
10.33
10.66
317,047
+0.31(+2.97%)
Sep 29, 2005
10.53
10.60
9.941
10.36
1,443,545
-0.21(-1.97%)
Sep 28, 2005
10.90
10.94
10.56
10.57
1,130,554
+0.13(+1.24%)
Sep 27, 2005
10.78
10.78
10.41
10.44
739,673
-0.41(-3.75%)
Sep 26, 2005
10.75
10.93
10.74
10.84
282,612
+0.20(+1.86%)
Sep 23, 2005
10.65
10.75
10.41
10.65
247,533
+0.06(+0.56%)
Sep 22, 2005
10.59
10.68
10.31
10.59
314,096
+0.03(+0.28%)
Sep 21, 2005
10.88
10.88
10.35
10.56
647,915
-0.29(-2.65%)
Sep 20, 2005
11.38
11.49
10.82
10.84
439,968
-0.59(-5.20%)
Sep 19, 2005
11.35
11.54
11.18
11.44
311,223
+0.08(+0.70%)
Sep 16, 2005
11.32
11.45
11.21
11.36
1,103,656
+0.19(+1.69%)
Sep 15, 2005
11.59
11.65
10.95
11.17
700,059
-0.47(-4.00%)
Sep 14, 2005
11.70
11.83
11.48
11.64
393,777
-0.07(-0.59%)
Sep 13, 2005
12.27
12.29
11.68
11.71
785,356
-0.61(-4.99%)
Sep 12, 2005
12.44
12.76
12.29
12.32
577,696
-0.18(-1.43%)
Sep 09, 2005
12.25
12.63
12.25
12.50
520,126
+0.26(+2.11%)
Sep 08, 2005
12.24
12.28
11.99
12.24
390,401
+0.04(+0.32%)
Sep 07, 2005
11.99
12.30
11.92
12.20
531,971
+0.12(+0.98%)
Sep 06, 2005
11.84
12.14
11.80
12.08
639,959
+0.30(+2.52%)
Sep 02, 2005
11.65
11.97
11.61
11.79
322,961
+0.14(+1.19%)
Sep 01, 2005
12.03
12.03
11.54
11.65
755,744
-0.17(-1.43%)
Aug 31, 2005
11.71
11.93
11.58
11.81
644,954
+0.08(+0.68%)
Aug 30, 2005
11.88
11.91
11.55
11.74
317,735
-0.15(-1.25%)
Aug 29, 2005
11.27
11.88
10.99
11.88
547,735
+0.47(+4.08%)
Aug 26, 2005
11.88
11.89
11.34
11.42
309,870
-0.38(-3.19%)
Aug 25, 2005
11.65
11.91
11.65
11.79
249,100
+0.16(+1.36%)
Aug 24, 2005
11.45
12.02
11.35
11.64
614,892
-0.08(-0.68%)
Aug 23, 2005
12.09
12.14
11.56
11.72
651,162
-0.33(-2.72%)
Aug 22, 2005
12.10
12.25
11.89
12.04
399,042
+0.15(+1.25%)
Aug 19, 2005
11.87
12.47
11.85
11.89
1,187,283
-0.06(-0.50%)
Aug 18, 2005
12.09
12.14
11.73
11.95
1,202,657
-0.08(-0.66%)
Aug 17, 2005
11.13
12.14
11.13
12.03
2,653,838
+0.95(+8.59%)
Aug 16, 2005
11.32
11.35
10.90
11.08
1,360,477
+0.08(+0.72%)
Aug 15, 2005
10.84
11.07
10.66
11.00
1,602,009
+0.31(+2.87%)
Aug 12, 2005
10.11
10.72
10.01
10.69
6,783,929
+0.63(+6.30%)
Aug 11, 2005
9.773
10.31
9.743
10.06
619,394
+0.28(+2.84%)
Aug 10, 2005
9.822
10.01
9.624
9.783
575,708
-0.10(-1.00%)
Aug 09, 2005
9.565
9.931
9.485
9.882
336,503
+0.36(+3.75%)
Aug 08, 2005
9.604
9.664
9.436
9.525
222,823
-0.04(-0.41%)
Aug 05, 2005
9.119
9.694
9.099
9.565
326,684
+0.42(+4.55%)
Aug 04, 2005
9.664
9.713
9.139
9.148
471,642
-0.57(-5.91%)
Aug 03, 2005
9.763
9.773
9.614
9.723
313,466
+0.01(+0.10%)
Aug 02, 2005
9.545
9.713
9.485
9.713
361,277
+0.24(+2.51%)
Aug 01, 2005
9.545
9.753
9.376
9.476
433,893
-0.02(-0.21%)
Jul 29, 2005
8.980
9.575
8.980
9.495
835,508
+0.53(+5.86%)
Jul 28, 2005
9.218
9.218
8.881
8.970
634,014
-0.08(-0.88%)
Jul 27, 2005
9.416
9.416
8.861
9.049
639,937
-0.37(-3.89%)
Jul 26, 2005
9.684
9.704
9.367
9.416
393,248
-0.27(-2.76%)
Jul 25, 2005
9.664
9.842
9.664
9.684
252,976
+0.02(+0.21%)
Jul 22, 2005
10.09
10.32
9.664
9.664
433,188
-0.43(-4.22%)
Jul 21, 2005
10.56
10.56
9.852
10.09
772,426
-0.47(-4.41%)
Jul 20, 2005
9.416
10.64
9.119
10.56
1,052,881
+1.12(+11.87%)
Jul 19, 2005
9.069
9.495
9.069
9.436
367,081
+0.39(+4.27%)
Jul 18, 2005
9.446
9.614
9.010
9.049
208,464
-0.42(-4.40%)
Jul 15, 2005
9.218
9.545
9.089
9.466
633,931
+0.18(+1.92%)
Jul 14, 2005
9.763
9.822
9.020
9.287
523,125
+0.26(+2.85%)
Jul 13, 2005
8.663
9.248
8.613
9.030
536,471
+0.37(+4.23%)
Jul 12, 2005
8.098
8.772
8.019
8.663
936,503
+0.56(+6.98%)
Jul 11, 2005
7.969
8.217
7.830
8.098
431,536
+0.09(+1.11%)
Jul 08, 2005
7.691
8.058
7.691
8.009
439,658
+0.32(+4.12%)
Jul 07, 2005
7.682
7.840
7.672
7.691
228,398
-0.22(-2.76%)
Jul 06, 2005
7.979
7.999
7.791
7.910
350,818
-0.06(-0.75%)
Jul 05, 2005
7.989
7.989
7.830
7.969
432,721
-0.02(-0.31%)
Jul 01, 2005
7.820
8.009
7.781
7.994
703,109
+0.20(+2.61%)
Jun 30, 2005
7.880
7.989
7.781
7.791
847,863
-0.05(-0.63%)
Jun 29, 2005
7.890
8.019
7.781
7.840
403,696
-0.05(-0.63%)
Jun 28, 2005
7.781
7.919
7.731
7.890
150,581
+0.08(+1.02%)
Jun 27, 2005
8.167
8.247
7.751
7.810
403,319
-0.38(-4.60%)
Jun 24, 2005
8.415
8.435
8.157
8.187
166,751
-0.23(-2.71%)
Jun 23, 2005
8.306
8.613
8.286
8.415
257,400
+0.08(+0.95%)
Jun 22, 2005
8.425
8.504
8.247
8.336
174,547
-0.06(-0.71%)
Jun 21, 2005
8.395
8.603
8.326
8.395
179,830
-0.13(-1.51%)
Jun 20, 2005
8.752
8.792
8.385
8.524
295,727
-0.25(-2.82%)
Jun 17, 2005
8.871
8.970
8.663
8.772
385,105
-0.03(-0.34%)
Jun 16, 2005
8.385
8.891
8.385
8.802
244,020
+0.34(+3.98%)
Jun 15, 2005
8.484
8.484
8.326
8.465
253,650
+0.10(+1.18%)
Jun 14, 2005
8.742
8.811
8.237
8.365
441,942
-0.43(-4.85%)
Jun 13, 2005
9.238
9.258
8.752
8.792
235,997
-0.45(-4.83%)
Jun 10, 2005
9.228
9.258
9.099
9.238
127,016
+0.05(+0.54%)
Jun 09, 2005
9.069
9.267
9.010
9.188
285,182
-0.05(-0.54%)
Jun 08, 2005
9.406
9.406
9.148
9.238
221,500
-0.09(-0.96%)
Jun 07, 2005
9.446
9.446
9.228
9.327
244,063
+0.12(+1.29%)
Jun 06, 2005
9.148
9.287
8.980
9.208
298,924
+0.05(+0.54%)
Jun 03, 2005
9.347
9.535
9.139
9.158
266,515
-0.35(-3.65%)
Jun 02, 2005
9.446
9.604
9.436
9.505
266,165
-0.06(-0.62%)
Jun 01, 2005
9.654
9.664
9.386
9.565
369,856
+0.11(+1.15%)
May 31, 2005
9.436
9.604
9.416
9.456
190,378
-0.07(-0.73%)
May 27, 2005
9.614
9.614
9.454
9.525
173,985
-0.07(-0.72%)
May 26, 2005
9.119
9.614
9.109
9.595
442,061
+0.18(+1.89%)
May 25, 2005
9.416
9.505
9.198
9.416
305,162
-0.15(-1.55%)
May 24, 2005
9.684
9.684
9.476
9.565
352,715
-0.19(-1.93%)
May 23, 2005
9.832
9.912
9.694
9.753
234,339
-0.09(-0.91%)
May 20, 2005
10.01
10.01
9.684
9.842
342,969
+0.01(+0.10%)
May 19, 2005
10.41
10.50
9.803
9.832
760,083
-0.57(-5.52%)
May 18, 2005
10.63
10.83
10.41
10.41
722,380
-0.30(-2.78%)
May 17, 2005
10.54
10.80
10.38
10.70
207,798
+0.06(+0.56%)
May 16, 2005
10.62
10.70
10.32
10.65
241,714
+0.24(+2.28%)
May 13, 2005
10.16
10.65
10.16
10.41
239,207
+0.27(+2.64%)
May 12, 2005
10.27
10.43
10.14
10.14
451,577
-0.23(-2.20%)
May 11, 2005
10.56
10.69
10.14
10.37
397,244
-0.14(-1.32%)
May 10, 2005
11.05
11.05
9.971
10.51
554,777
-0.50(-4.50%)
May 09, 2005
10.89
11.15
10.84
11.00
370,341
+0.15(+1.37%)
May 06, 2005
10.88
10.93
10.59
10.85
686,873
+0.08(+0.74%)
May 05, 2005
10.85
10.90
10.56
10.77
337,211
-0.03(-0.27%)
May 04, 2005
10.79
10.81
10.59
10.80
356,092
+0.09(+0.83%)
May 03, 2005
10.75
10.91
10.59
10.71
351,348
-0.03(-0.28%)
May 02, 2005
10.57
10.74
10.38
10.74
467,159
+0.26(+2.46%)
Apr 29, 2005
10.76
10.76
9.912
10.49
856,562
-0.13(-1.21%)
Apr 28, 2005
10.82
11.05
10.62
10.62
638,540
-0.16(-1.47%)
Apr 27, 2005
10.31
10.85
10.31
10.77
534,118
+0.34(+3.23%)
Apr 26, 2005
10.69
10.83
10.33
10.44
614,854
-0.37(-3.39%)
Apr 25, 2005
10.03
10.95
9.981
10.80
1,141,329
+0.86(+8.66%)
Apr 22, 2005
10.66
11.17
9.664
9.942
1,669,966
-0.29(-2.80%)
Apr 21, 2005
9.912
10.24
9.763
10.23
426,971
+0.39(+3.93%)
Apr 20, 2005
9.773
9.951
9.555
9.842
1,158,882
+0.19(+1.95%)
Apr 19, 2005
9.158
9.664
9.079
9.654
482,751
+0.57(+6.33%)
Apr 18, 2005
8.990
9.178
8.851
9.079
250,967
+0.10(+1.10%)
Apr 15, 2005
9.466
9.505
8.881
8.980
411,523
-0.47(-4.93%)
Apr 14, 2005
9.446
9.466
9.168
9.446
260,817
+0.09(+0.95%)
Apr 13, 2005
10.00
10.00
9.307
9.357
357,689
-0.59(-5.98%)
Apr 12, 2005
9.902
9.971
9.565
9.951
214,650
+0.08(+0.80%)
Apr 11, 2005
9.704
9.902
9.664
9.872
285,441
+0.18(+1.84%)
Apr 08, 2005
9.922
9.961
9.674
9.694
142,183
-0.21(-2.10%)
Apr 07, 2005
9.832
9.902
9.644
9.902
112,989
+0.14(+1.42%)
Apr 06, 2005
9.723
9.981
9.704
9.763
296,289
+0.15(+1.55%)
Apr 05, 2005
9.704
9.753
9.466
9.614
283,121
+0.01(+0.10%)
Apr 04, 2005
9.674
9.674
9.426
9.604
189,980
-0.01(-0.10%)
Apr 01, 2005
9.872
10.00
9.317
9.614
483,875
+0.03(+0.31%)
Mar 31, 2005
9.168
9.585
9.168
9.585
407,162
+0.33(+3.53%)
Mar 30, 2005
8.921
9.267
8.821
9.258
403,782
+0.29(+3.20%)
Mar 29, 2005
9.208
9.248
8.970
8.970
269,343
-0.24(-2.58%)
Mar 28, 2005
9.277
9.505
9.178
9.208
261,093
-0.06(-0.64%)
Mar 24, 2005
9.406
9.476
9.267
9.267
430,706
-0.09(-0.95%)
Mar 23, 2005
9.218
9.396
9.148
9.357
270,555
+0.14(+1.51%)
Mar 22, 2005
9.258
9.347
9.099
9.218
490,319
+0.00(+0.00%)
Mar 21, 2005
9.267
9.396
9.099
9.218
232,973
+0.00(+0.00%)
Mar 18, 2005
9.664
9.704
9.158
9.218
728,532
-0.39(-4.02%)
Mar 17, 2005
9.664
9.783
9.446
9.604
394,954
+0.00(+0.00%)
Mar 16, 2005
9.694
10.12
9.595
9.604
410,080
-0.15(-1.52%)
Mar 15, 2005
9.842
10.02
9.674
9.753
440,989
+0.02(+0.20%)
Mar 14, 2005
9.822
10.05
9.644
9.733
377,868
+0.06(+0.61%)
Mar 11, 2005
9.902
10.16
9.634
9.674
515,325
-0.20(-2.01%)
Mar 10, 2005
9.822
10.19
9.644
9.872
782,385
+0.16(+1.63%)
Mar 09, 2005
9.783
9.922
9.614
9.713
515,556
+0.14(+1.45%)
Mar 08, 2005
9.981
10.01
9.505
9.575
593,322
+0.15(+1.58%)
Mar 07, 2005
9.238
9.753
9.238
9.426
276,618
+0.01(+0.11%)
Mar 04, 2005
9.495
9.614
9.277
9.416
235,619
+0.01(+0.11%)
Mar 03, 2005
9.267
9.485
9.218
9.406
352,264
+0.14(+1.50%)
Mar 02, 2005
9.248
9.357
8.990
9.267
657,943
-0.05(-0.53%)
Mar 01, 2005
9.317
9.426
9.020
9.317
387,697
+0.09(+0.97%)
Feb 28, 2005
9.317
9.555
9.208
9.228
314,808
-0.21(-2.21%)
Feb 25, 2005
9.287
9.535
9.218
9.436
381,270
+0.08(+0.85%)
Feb 24, 2005
9.416
9.575
9.178
9.357
484,177
+0.00(+0.00%)
Feb 23, 2005
9.198
9.604
9.178
9.357
639,537
+0.24(+2.61%)
Feb 22, 2005
9.168
9.803
9.020
9.119
1,022,525
-0.06(-0.65%)
Feb 18, 2005
9.307
9.575
9.109
9.178
1,860,683
+1.00(+12.24%)
Feb 17, 2005
8.118
8.455
7.979
8.177
494,240
+0.01(+0.12%)
Feb 16, 2005
8.058
8.237
7.691
8.167
557,020
+0.25(+3.13%)
Feb 15, 2005
7.523
7.949
7.523
7.919
1,214,195
+0.44(+5.83%)
Feb 14, 2005
7.176
7.493
7.176
7.483
491,946
+0.24(+3.28%)
Feb 11, 2005
6.918
7.358
6.908
7.245
314,531
+0.30(+4.28%)
Feb 10, 2005
7.047
7.127
6.889
6.948
443,922
+0.01(+0.14%)
Feb 09, 2005
7.444
7.444
6.938
6.938
188,081
-0.41(-5.53%)
Feb 08, 2005
7.136
7.523
7.136
7.345
196,059
+0.12(+1.65%)
Feb 07, 2005
7.295
7.573
7.156
7.226
248,026
-0.01(-0.14%)
Feb 04, 2005
6.938
7.345
6.938
7.236
254,495
+0.19(+2.67%)
Feb 03, 2005
6.889
7.067
6.889
7.047
246,916
+0.08(+1.14%)
Feb 02, 2005
7.017
7.057
6.889
6.968
131,889
-0.09(-1.26%)
Feb 01, 2005
6.938
7.136
6.899
7.057
134,045
-0.03(-0.42%)
Jan 31, 2005
6.948
7.107
6.899
7.087
177,163
+0.20(+2.88%)
Jan 28, 2005
7.265
7.265
6.839
6.889
183,948
-0.28(-3.87%)
Jan 27, 2005
7.097
7.295
6.968
7.166
167,309
+0.10(+1.40%)
Jan 26, 2005
6.988
7.097
6.819
7.067
155,030
+0.16(+2.30%)
Jan 25, 2005
6.859
6.998
6.849
6.908
212,618
+0.09(+1.31%)
Jan 24, 2005
7.008
7.057
6.740
6.819
333,464
-0.26(-3.64%)
Jan 21, 2005
7.107
7.245
6.948
7.077
196,505
-0.03(-0.42%)
Jan 20, 2005
7.315
7.384
7.067
7.107
655,663
-0.17(-2.32%)
Jan 19, 2005
7.612
7.612
7.196
7.275
296,894
-0.33(-4.30%)
Jan 18, 2005
7.543
7.761
7.543
7.602
228,078
+0.01(+0.13%)
Jan 14, 2005
7.701
7.701
7.543
7.592
378,005
+0.03(+0.39%)
Jan 13, 2005
7.890
7.890
7.543
7.563
188,431
-0.21(-2.68%)
Jan 12, 2005
7.820
7.860
7.612
7.771
216,352
+0.08(+1.03%)
Jan 11, 2005
7.999
7.999
7.612
7.691
325,358
-0.28(-3.48%)
Jan 10, 2005
7.929
8.038
7.929
7.969
263,457
+0.02(+0.25%)
Jan 07, 2005
8.038
8.237
7.910
7.949
425,339
-0.07(-0.87%)
Jan 06, 2005
8.177
8.365
8.019
8.019
393,092
-0.11(-1.34%)
Jan 05, 2005
7.999
8.237
7.860
8.128
854,045
+0.15(+1.86%)
Jan 04, 2005
8.861
8.861
7.938
7.979
608,543
-0.82(-9.35%)
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