Advanced Energy (NQ: AEIS )

86.12 USD -0.94 (-1.08%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.98 25.00 23.64 24.50 831,679 +0.29(+1.20%)
Apr 27, 2007 24.90 25.00 24.13 24.21 771,311 -0.82(-3.28%)
Apr 26, 2007 23.17 25.97 22.12 25.03 2,250,091 +3.53(+16.42%)
Apr 25, 2007 22.86 23.26 21.28 21.50 1,590,352 -1.36(-5.95%)
Apr 24, 2007 23.77 23.92 22.75 22.86 735,286 -0.68(-2.89%)
Apr 23, 2007 23.30 23.68 23.03 23.54 344,931 +0.29(+1.25%)
Apr 20, 2007 23.31 23.48 22.85 23.25 296,398 +0.28(+1.22%)
Apr 19, 2007 23.04 23.53 22.35 22.97 506,421 -0.35(-1.50%)
Apr 18, 2007 23.42 23.72 23.16 23.32 349,510 +0.05(+0.21%)
Apr 17, 2007 23.73 23.76 23.15 23.27 508,670 -0.39(-1.65%)
Apr 16, 2007 23.65 23.81 23.25 23.66 578,075 +0.14(+0.60%)
Apr 13, 2007 23.38 23.60 22.68 23.52 829,563 +0.25(+1.07%)
Apr 12, 2007 22.22 23.39 22.11 23.27 731,937 +1.11(+5.01%)
Apr 11, 2007 22.72 22.80 21.94 22.16 525,351 -0.49(-2.16%)
Apr 10, 2007 22.45 22.68 22.43 22.65 303,941 +0.09(+0.40%)
Apr 09, 2007 22.46 22.72 22.21 22.56 496,105 +0.27(+1.21%)
Apr 05, 2007 21.73 22.29 21.71 22.29 246,810 +0.52(+2.39%)
Apr 04, 2007 21.99 21.99 21.46 21.77 436,575 -0.11(-0.50%)
Apr 03, 2007 21.47 22.22 21.40 21.88 474,824 +0.58(+2.72%)
Apr 02, 2007 21.00 21.53 21.00 21.30 409,180 +0.26(+1.24%)
Mar 30, 2007 20.90 21.40 20.82 21.04 472,857 +0.23(+1.11%)
Mar 29, 2007 21.25 21.30 20.34 20.81 758,319 -0.32(-1.51%)
Mar 28, 2007 21.50 21.55 21.08 21.13 613,424 -0.18(-0.84%)
Mar 27, 2007 21.13 21.47 21.10 21.31 281,852 +0.12(+0.57%)
Mar 26, 2007 21.30 21.40 20.89 21.19 398,159 -0.12(-0.56%)
Mar 23, 2007 21.26 21.42 20.97 21.31 375,931 +0.01(+0.05%)
Mar 22, 2007 21.64 21.64 21.16 21.30 699,009 -0.16(-0.75%)
Mar 21, 2007 21.21 21.73 21.04 21.46 687,620 +0.32(+1.51%)
Mar 20, 2007 21.05 21.34 20.79 21.14 358,665 +0.04(+0.19%)
Mar 19, 2007 21.00 21.23 20.95 21.10 451,780 +0.30(+1.44%)
Mar 16, 2007 20.68 20.89 20.39 20.80 519,347 +0.11(+0.53%)
Mar 15, 2007 20.50 20.81 20.38 20.69 353,145 +0.21(+1.03%)
Mar 14, 2007 20.36 20.60 20.03 20.48 522,532 +0.12(+0.59%)
Mar 13, 2007 21.10 21.23 20.35 20.36 714,612 -0.74(-3.51%)
Mar 12, 2007 21.16 21.40 21.06 21.10 519,549 -0.19(-0.89%)
Mar 09, 2007 21.39 21.42 21.00 21.29 776,103 +0.59(+2.85%)
Mar 08, 2007 20.26 21.11 20.26 20.70 949,841 +0.69(+3.45%)
Mar 07, 2007 19.76 20.37 19.58 20.01 650,868 +0.25(+1.27%)
Mar 06, 2007 18.66 19.95 18.66 19.76 384,775 +1.02(+5.44%)
Mar 05, 2007 18.94 19.57 18.70 18.74 466,067 -0.31(-1.63%)
Mar 02, 2007 19.80 19.88 18.99 19.05 690,763 -0.95(-4.75%)
Mar 01, 2007 19.98 20.09 19.53 20.00 851,224 -0.14(-0.70%)
Feb 28, 2007 19.96 20.31 19.70 20.14 514,645 +0.31(+1.56%)
Feb 27, 2007 20.65 20.80 19.73 19.83 1,062,764 -1.24(-5.89%)
Feb 26, 2007 20.56 21.23 20.31 21.07 848,953 +0.64(+3.13%)
Feb 23, 2007 20.40 20.73 20.18 20.43 563,209 -0.08(-0.39%)
Feb 22, 2007 20.20 20.59 20.13 20.51 789,724 +0.32(+1.58%)
Feb 21, 2007 19.80 20.34 19.54 20.19 388,966 +0.12(+0.60%)
Feb 20, 2007 19.99 20.21 19.56 20.07 449,621 -0.01(-0.05%)
Feb 16, 2007 20.25 20.29 20.00 20.08 357,329 -0.18(-0.89%)
Feb 15, 2007 19.98 20.30 19.90 20.26 445,163 +0.30(+1.50%)
Feb 14, 2007 19.49 20.30 19.30 19.96 614,534 +0.50(+2.57%)
Feb 13, 2007 19.24 19.70 19.23 19.46 314,441 +0.33(+1.73%)
Feb 12, 2007 19.12 19.27 18.87 19.13 289,286 +0.01(+0.05%)
Feb 09, 2007 19.27 19.80 19.07 19.12 632,517 -0.15(-0.78%)
Feb 08, 2007 19.82 19.90 19.12 19.27 1,313,372 -1.14(-5.59%)
Feb 07, 2007 17.68 20.90 17.68 20.41 2,181,828 +2.85(+16.23%)
Feb 06, 2007 17.45 17.69 17.20 17.56 648,612 +0.06(+0.34%)
Feb 05, 2007 17.88 17.94 17.47 17.50 366,658 -0.31(-1.74%)
Feb 02, 2007 17.89 18.18 17.76 17.81 487,075 +0.04(+0.23%)
Feb 01, 2007 17.43 18.08 17.42 17.77 353,504 +0.44(+2.54%)
Jan 31, 2007 17.01 17.51 16.70 17.33 569,800 +0.19(+1.11%)
Jan 30, 2007 17.01 17.24 16.92 17.14 310,645 +0.20(+1.18%)
Jan 29, 2007 16.81 17.13 16.59 16.94 456,440 -0.02(-0.12%)
Jan 26, 2007 16.73 17.15 16.39 16.96 412,609 +0.27(+1.62%)
Jan 25, 2007 17.19 17.39 16.61 16.69 453,628 -0.46(-2.68%)
Jan 24, 2007 17.19 17.41 17.08 17.15 759,726 +0.02(+0.12%)
Jan 23, 2007 16.83 17.40 16.81 17.13 354,883 +0.25(+1.48%)
Jan 22, 2007 16.83 16.98 16.44 16.88 571,540 +0.01(+0.06%)
Jan 19, 2007 16.82 17.15 16.66 16.87 1,350,936 -0.02(-0.12%)
Jan 18, 2007 18.43 18.43 16.54 16.89 1,136,925 -1.79(-9.58%)
Jan 17, 2007 18.57 18.71 18.46 18.68 345,367 +0.10(+0.54%)
Jan 16, 2007 19.00 19.00 18.46 18.58 544,545 -0.37(-1.95%)
Jan 12, 2007 18.80 18.96 18.71 18.95 252,991 +0.06(+0.32%)
Jan 11, 2007 19.04 19.05 18.79 18.89 396,377 -0.04(-0.21%)
Jan 10, 2007 18.48 19.01 18.44 18.93 340,563 +0.27(+1.45%)
Jan 09, 2007 18.86 18.93 18.44 18.66 535,780 -0.22(-1.17%)
Jan 08, 2007 18.63 19.13 18.48 18.88 832,982 +0.25(+1.34%)
Jan 05, 2007 18.90 18.90 18.29 18.63 496,933 -0.26(-1.38%)
Jan 04, 2007 18.74 18.95 18.33 18.89 501,473 +0.14(+0.75%)
Jan 03, 2007 19.13 19.24 18.40 18.75 501,039 -0.12(-0.64%)
Dec 29, 2006 18.75 19.33 18.70 18.87 398,772 +0.19(+1.02%)
Dec 28, 2006 18.71 18.91 18.60 18.68 172,887 -0.02(-0.11%)
Dec 27, 2006 18.78 18.80 18.67 18.70 303,800 +0.03(+0.16%)
Dec 26, 2006 18.18 18.82 17.95 18.67 256,682 +0.53(+2.92%)
Dec 22, 2006 18.16 18.29 17.94 18.14 112,254 +0.01(+0.06%)
Dec 21, 2006 18.36 18.52 17.97 18.13 255,944 -0.18(-0.98%)
Dec 20, 2006 18.08 18.57 18.04 18.31 297,541 +0.30(+1.67%)
Dec 19, 2006 18.03 18.18 17.83 18.01 286,850 -0.09(-0.50%)
Dec 18, 2006 18.32 18.60 17.99 18.10 484,851 -0.17(-0.93%)
Dec 15, 2006 18.13 18.32 18.06 18.27 423,692 +0.21(+1.16%)
Dec 14, 2006 18.03 18.16 17.90 18.06 332,915 +0.07(+0.39%)
Dec 13, 2006 18.48 18.54 17.91 17.99 650,288 -0.39(-2.12%)
Dec 12, 2006 18.47 18.53 17.97 18.38 311,533 +0.01(+0.05%)
Dec 11, 2006 18.16 18.65 18.13 18.37 281,453 +0.25(+1.38%)
Dec 08, 2006 18.13 18.48 17.79 18.12 266,411 -0.06(-0.33%)
Dec 07, 2006 18.13 18.61 18.01 18.18 321,037 +0.11(+0.61%)
Dec 06, 2006 17.92 18.36 17.59 18.07 309,241 +0.13(+0.72%)
Dec 05, 2006 17.86 18.24 17.78 17.94 377,706 +0.15(+0.84%)
Dec 04, 2006 17.15 18.06 17.04 17.79 502,588 +0.73(+4.28%)
Dec 01, 2006 17.30 17.54 16.71 17.06 314,289 -0.17(-0.99%)
Nov 30, 2006 17.44 17.69 17.12 17.23 398,300 -0.17(-0.98%)
Nov 29, 2006 17.36 17.78 17.23 17.40 405,782 +0.22(+1.28%)
Nov 28, 2006 16.85 17.24 16.78 17.18 363,149 +0.28(+1.66%)
Nov 27, 2006 17.21 17.37 16.78 16.90 489,606 -0.37(-2.14%)
Nov 24, 2006 17.37 17.45 17.05 17.27 90,562 -0.06(-0.35%)
Nov 22, 2006 17.05 17.37 16.89 17.33 131,798 +0.35(+2.06%)
Nov 21, 2006 16.82 17.05 16.66 16.98 239,978 +0.18(+1.07%)
Nov 20, 2006 16.74 16.80 16.52 16.80 227,777 +0.16(+0.96%)
Nov 17, 2006 16.91 16.91 16.54 16.64 202,129 -0.33(-1.94%)
Nov 16, 2006 17.21 17.23 16.62 16.97 486,914 -0.15(-0.88%)
Nov 15, 2006 16.97 17.22 16.65 17.12 350,324 +0.12(+0.71%)
Nov 14, 2006 16.04 17.00 16.04 17.00 305,196 +0.81(+5.00%)
Nov 13, 2006 16.03 16.42 15.92 16.19 332,950 +0.03(+0.19%)
Nov 10, 2006 15.85 16.20 15.80 16.16 157,300 +0.36(+2.28%)
Nov 09, 2006 16.39 16.44 15.79 15.80 304,588 -0.45(-2.77%)
Nov 08, 2006 16.09 16.36 15.86 16.25 354,647 +0.04(+0.25%)
Nov 07, 2006 15.74 16.34 15.69 16.21 431,268 +0.55(+3.51%)
Nov 06, 2006 15.11 15.74 15.04 15.66 331,646 +0.65(+4.33%)
Nov 03, 2006 14.90 15.21 14.72 15.01 274,387 +0.12(+0.81%)
Nov 02, 2006 14.98 15.08 14.69 14.89 347,916 -0.20(-1.33%)
Nov 01, 2006 15.69 15.81 15.04 15.09 375,584 -0.63(-4.01%)
Oct 31, 2006 15.58 15.78 15.40 15.72 464,237 +0.15(+0.96%)
Oct 30, 2006 15.48 15.80 14.98 15.57 421,490 +0.01(+0.06%)
Oct 27, 2006 16.24 16.38 15.54 15.56 447,274 -0.82(-5.01%)
Oct 26, 2006 16.10 16.39 15.80 16.38 590,806 +0.29(+1.80%)
Oct 25, 2006 15.95 16.45 15.73 16.09 584,330 +0.17(+1.07%)
Oct 24, 2006 15.99 16.29 15.74 15.92 356,079 -0.08(-0.50%)
Oct 23, 2006 16.28 16.29 15.87 16.00 442,489 -0.33(-2.02%)
Oct 20, 2006 16.69 16.69 16.28 16.33 311,754 -0.32(-1.92%)
Oct 19, 2006 16.68 17.10 16.50 16.65 351,729 -0.06(-0.36%)
Oct 18, 2006 17.58 17.84 16.51 16.71 537,967 -0.67(-3.86%)
Oct 17, 2006 17.85 17.85 17.10 17.38 326,023 -0.51(-2.85%)
Oct 16, 2006 17.33 17.90 17.33 17.89 371,708 +0.56(+3.23%)
Oct 13, 2006 16.90 17.45 16.73 17.33 398,278 +0.53(+3.15%)
Oct 12, 2006 16.95 17.10 16.65 16.80 615,146 -0.29(-1.70%)
Oct 11, 2006 17.01 17.44 16.82 17.09 697,207 -0.05(-0.29%)
Oct 10, 2006 17.47 17.47 16.90 17.14 436,360 -0.33(-1.89%)
Oct 09, 2006 17.15 17.49 17.02 17.47 467,007 +0.24(+1.39%)
Oct 06, 2006 17.57 17.57 16.91 17.23 411,179 -0.41(-2.32%)
Oct 05, 2006 17.45 17.66 16.96 17.64 534,354 +0.22(+1.26%)
Oct 04, 2006 16.45 17.45 16.38 17.42 574,061 +0.85(+5.13%)
Oct 03, 2006 16.96 17.07 16.44 16.57 758,764 -0.49(-2.87%)
Oct 02, 2006 16.94 17.46 16.93 17.06 621,153 +0.01(+0.06%)
Sep 29, 2006 17.05 17.68 16.93 17.05 446,480 +0.05(+0.29%)
Sep 28, 2006 17.12 17.18 16.79 17.00 358,645 +0.00(+0.00%)
Sep 27, 2006 17.13 17.25 16.78 17.00 504,023 -0.12(-0.70%)
Sep 26, 2006 16.74 17.24 16.72 17.12 687,069 +0.31(+1.84%)
Sep 25, 2006 16.24 16.91 16.15 16.81 559,663 +0.74(+4.60%)
Sep 22, 2006 16.15 16.25 15.92 16.07 316,290 -0.10(-0.62%)
Sep 21, 2006 16.33 16.50 16.01 16.17 438,123 -0.25(-1.52%)
Sep 20, 2006 16.07 16.50 15.98 16.42 398,551 +0.50(+3.14%)
Sep 19, 2006 16.23 16.31 15.45 15.92 478,771 -0.33(-2.03%)
Sep 18, 2006 16.00 16.54 15.82 16.25 550,525 +0.25(+1.56%)
Sep 15, 2006 15.90 16.15 15.78 16.00 936,014 +0.34(+2.17%)
Sep 14, 2006 15.80 15.80 15.30 15.66 357,877 -0.22(-1.39%)
Sep 13, 2006 16.00 16.05 15.50 15.88 395,600 -0.08(-0.50%)
Sep 12, 2006 14.91 16.26 14.77 15.96 527,334 +1.10(+7.40%)
Sep 11, 2006 14.29 14.95 14.28 14.86 476,816 +0.48(+3.34%)
Sep 08, 2006 14.44 14.46 14.05 14.38 172,119 +0.05(+0.35%)
Sep 07, 2006 13.99 14.61 13.99 14.33 309,000 +0.30(+2.14%)
Sep 06, 2006 14.48 14.51 14.01 14.03 190,198 -0.59(-4.04%)
Sep 05, 2006 14.70 14.74 14.37 14.62 180,778 +0.17(+1.18%)
Sep 01, 2006 14.51 14.58 14.15 14.45 156,356 +0.08(+0.56%)
Aug 31, 2006 14.59 14.74 14.36 14.37 180,927 -0.15(-1.03%)
Aug 30, 2006 14.57 14.74 14.28 14.52 186,806 -0.01(-0.07%)
Aug 29, 2006 14.10 14.56 13.93 14.53 556,661 +0.44(+3.12%)
Aug 28, 2006 13.95 14.11 13.83 14.09 259,982 +0.19(+1.37%)
Aug 25, 2006 13.58 14.02 13.47 13.90 190,556 +0.21(+1.53%)
Aug 24, 2006 13.67 13.75 13.42 13.69 219,134 +0.12(+0.88%)
Aug 23, 2006 13.94 14.17 13.51 13.57 221,199 -0.28(-2.02%)
Aug 22, 2006 13.84 14.18 13.68 13.85 584,106 -0.06(-0.43%)
Aug 21, 2006 14.26 14.26 13.87 13.91 237,736 -0.33(-2.32%)
Aug 18, 2006 13.93 14.25 13.52 14.24 417,292 +0.34(+2.45%)
Aug 17, 2006 13.93 14.22 13.69 13.90 313,004 -0.06(-0.43%)
Aug 16, 2006 13.45 14.05 13.31 13.96 468,777 +0.57(+4.26%)
Aug 15, 2006 12.98 13.63 12.91 13.39 430,837 +0.62(+4.86%)
Aug 14, 2006 12.48 12.96 12.42 12.77 434,068 +0.49(+3.99%)
Aug 11, 2006 12.70 12.72 12.17 12.28 305,076 -0.44(-3.46%)
Aug 10, 2006 12.51 12.91 12.17 12.72 301,858 +0.13(+1.03%)
Aug 09, 2006 12.87 13.24 12.51 12.59 392,629 -0.09(-0.71%)
Aug 08, 2006 12.35 12.91 12.35 12.68 412,675 +0.40(+3.26%)
Aug 07, 2006 12.37 12.38 12.02 12.28 223,597 -0.15(-1.21%)
Aug 04, 2006 13.17 13.24 12.23 12.43 370,571 -0.55(-4.24%)
Aug 03, 2006 12.35 13.10 12.06 12.98 362,631 +0.48(+3.84%)
Aug 02, 2006 12.40 12.70 12.36 12.50 147,530 +0.14(+1.13%)
Aug 01, 2006 12.81 12.89 12.27 12.36 244,804 -0.58(-4.48%)
Jul 31, 2006 12.73 12.96 12.49 12.94 343,333 +0.14(+1.09%)
Jul 28, 2006 12.50 12.95 12.43 12.80 500,791 +0.36(+2.89%)
Jul 27, 2006 12.75 13.50 12.09 12.44 1,014,722 +0.73(+6.23%)
Jul 26, 2006 11.87 11.97 11.50 11.71 527,201 -0.22(-1.84%)
Jul 25, 2006 12.01 12.40 11.82 11.93 336,807 -0.02(-0.17%)
Jul 24, 2006 11.78 12.09 11.61 11.95 314,043 +0.29(+2.49%)
Jul 21, 2006 12.17 12.18 11.53 11.66 365,429 -0.58(-4.74%)
Jul 20, 2006 12.65 12.93 12.22 12.24 463,020 -0.39(-3.09%)
Jul 19, 2006 12.24 13.02 12.24 12.63 497,383 +0.63(+5.25%)
Jul 18, 2006 11.91 12.21 11.75 12.00 340,099 +0.22(+1.87%)
Jul 17, 2006 11.63 12.11 11.54 11.78 277,053 +0.15(+1.29%)
Jul 14, 2006 11.77 11.94 11.55 11.63 165,405 -0.14(-1.19%)
Jul 13, 2006 12.03 12.34 11.57 11.77 501,456 -0.33(-2.73%)
Jul 12, 2006 12.88 12.90 12.07 12.10 252,501 -0.83(-6.42%)
Jul 11, 2006 12.92 13.03 11.98 12.93 641,227 -0.13(-1.00%)
Jul 10, 2006 13.40 13.56 12.88 13.06 241,109 -0.20(-1.51%)
Jul 07, 2006 13.25 13.35 13.00 13.26 236,299 -0.03(-0.23%)
Jul 06, 2006 13.12 13.68 13.09 13.29 319,199 +0.22(+1.68%)
Jul 05, 2006 13.81 13.81 12.92 13.07 218,649 -0.66(-4.81%)
Jul 03, 2006 13.18 13.99 13.18 13.73 172,321 +0.49(+3.70%)
Jun 30, 2006 13.51 13.52 13.14 13.24 730,223 -0.20(-1.49%)
Jun 29, 2006 12.42 13.47 12.42 13.44 375,400 +1.04(+8.39%)
Jun 28, 2006 12.47 12.47 12.09 12.40 245,105 +0.01(+0.08%)
Jun 27, 2006 12.73 12.87 12.25 12.39 493,023 -0.36(-2.82%)
Jun 26, 2006 12.67 12.79 12.60 12.75 356,600 +0.12(+0.95%)
Jun 23, 2006 12.77 12.86 12.60 12.63 388,174 -0.27(-2.09%)
Jun 22, 2006 13.01 13.10 12.81 12.90 347,675 -0.16(-1.23%)
Jun 21, 2006 12.83 13.13 12.82 13.06 398,968 +0.23(+1.79%)
Jun 20, 2006 12.82 13.15 12.68 12.83 353,283 -0.06(-0.47%)
Jun 19, 2006 13.36 13.43 12.82 12.89 337,831 -0.45(-3.37%)
Jun 16, 2006 13.86 13.90 13.11 13.34 570,245 -0.55(-3.96%)
Jun 15, 2006 13.22 13.98 13.09 13.89 508,752 +0.78(+5.95%)
Jun 14, 2006 13.08 13.53 12.94 13.11 482,944 +0.06(+0.46%)
Jun 13, 2006 13.31 13.77 12.98 13.05 489,437 -0.29(-2.17%)
Jun 12, 2006 13.72 13.95 13.20 13.34 383,205 -0.42(-3.05%)
Jun 09, 2006 13.98 14.24 13.65 13.76 221,645 -0.12(-0.86%)
Jun 08, 2006 14.20 14.51 13.47 13.88 480,332 -0.39(-2.73%)
Jun 07, 2006 13.92 14.44 13.64 14.27 812,440 +0.33(+2.37%)
Jun 06, 2006 13.92 14.06 13.56 13.94 266,990 +0.11(+0.80%)
Jun 05, 2006 14.40 14.47 13.79 13.83 329,100 -0.59(-4.09%)
Jun 02, 2006 14.76 14.97 14.18 14.42 269,651 -0.25(-1.70%)
Jun 01, 2006 14.06 14.70 14.05 14.67 429,117 +0.57(+4.04%)
May 31, 2006 13.87 14.21 13.70 14.10 561,301 +0.27(+1.95%)
May 30, 2006 13.86 14.30 13.74 13.83 538,667 -0.44(-3.08%)
May 26, 2006 13.52 14.44 13.45 14.27 475,482 +0.77(+5.70%)
May 25, 2006 13.53 13.66 13.37 13.50 367,137 +0.00(+0.00%)
May 24, 2006 13.91 13.93 13.20 13.50 929,923 -0.46(-3.30%)
May 23, 2006 14.40 14.64 13.94 13.96 282,564 -0.39(-2.72%)
May 22, 2006 14.22 14.40 13.83 14.35 525,674 -0.01(-0.07%)
May 19, 2006 14.52 14.68 14.09 14.36 363,550 -0.19(-1.31%)
May 18, 2006 14.52 15.12 14.46 14.55 408,911 +0.09(+0.62%)
May 17, 2006 14.70 14.93 14.16 14.46 587,843 -0.34(-2.30%)
May 16, 2006 14.69 15.03 14.55 14.80 397,563 +0.19(+1.30%)
May 15, 2006 14.93 14.93 14.29 14.61 529,159 -0.40(-2.66%)
May 12, 2006 15.34 15.66 14.98 15.01 514,092 -0.44(-2.85%)
May 11, 2006 16.08 16.12 15.37 15.45 380,655 -0.57(-3.56%)
May 10, 2006 16.69 16.70 15.97 16.02 377,095 -0.69(-4.13%)
May 09, 2006 16.71 17.13 16.63 16.71 609,277 -0.07(-0.42%)
May 08, 2006 16.96 17.02 16.69 16.78 357,222 -0.15(-0.89%)
May 05, 2006 17.18 17.40 16.89 16.93 696,998 -0.15(-0.88%)
May 04, 2006 16.15 17.15 16.05 17.08 843,327 +1.01(+6.29%)
May 03, 2006 15.19 16.15 15.16 16.07 1,122,473 +0.97(+6.42%)
May 02, 2006 14.86 15.28 14.86 15.10 493,154 +0.18(+1.21%)
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.