Advanced Energy (NQ: AEIS )

86.46 USD -0.60 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.51 13.81 13.23 13.68 436,642 +0.26(+1.94%)
Sep 29, 2008 14.56 14.62 13.10 13.42 521,510 -1.47(-9.87%)
Sep 26, 2008 14.55 15.12 14.36 14.89 238,364 -0.03(-0.20%)
Sep 25, 2008 14.61 15.30 14.49 14.92 344,022 +0.43(+2.97%)
Sep 24, 2008 14.63 14.89 14.30 14.49 428,142 -0.06(-0.41%)
Sep 23, 2008 14.62 15.00 14.37 14.55 396,305 +0.00(+0.00%)
Sep 22, 2008 15.42 15.60 14.52 14.55 352,821 -0.80(-5.21%)
Sep 19, 2008 13.99 15.41 13.73 15.35 1,262,804 +1.67(+12.21%)
Sep 18, 2008 13.48 13.88 12.77 13.68 688,758 +0.56(+4.27%)
Sep 17, 2008 13.81 13.86 13.09 13.12 544,759 -0.88(-6.29%)
Sep 16, 2008 13.50 14.05 13.00 14.00 501,630 +0.37(+2.71%)
Sep 15, 2008 13.99 14.26 13.49 13.63 448,868 -0.64(-4.48%)
Sep 12, 2008 14.55 14.55 14.01 14.27 399,510 -0.42(-2.86%)
Sep 11, 2008 14.23 14.70 14.01 14.69 333,617 +0.27(+1.87%)
Sep 10, 2008 14.30 14.65 14.08 14.42 462,102 +0.37(+2.60%)
Sep 09, 2008 14.82 14.97 14.04 14.05 499,932 -0.71(-4.78%)
Sep 08, 2008 15.06 15.19 14.52 14.76 355,244 +0.05(+0.34%)
Sep 05, 2008 15.06 15.15 14.57 14.71 480,221 -0.39(-2.58%)
Sep 04, 2008 16.13 16.26 15.07 15.10 425,202 -1.23(-7.53%)
Sep 03, 2008 16.58 16.98 16.08 16.33 656,053 -0.26(-1.57%)
Sep 02, 2008 16.52 16.87 16.30 16.59 313,459 +0.46(+2.85%)
Aug 29, 2008 16.46 16.53 16.03 16.13 204,564 -0.46(-2.77%)
Aug 28, 2008 16.27 16.60 16.20 16.59 209,857 +0.36(+2.22%)
Aug 27, 2008 16.00 16.61 15.84 16.23 269,975 +0.22(+1.37%)
Aug 26, 2008 16.03 16.23 15.78 16.01 249,748 -0.06(-0.37%)
Aug 25, 2008 16.25 16.31 15.95 16.07 225,599 -0.25(-1.53%)
Aug 22, 2008 15.88 16.43 15.88 16.32 230,637 +0.53(+3.36%)
Aug 21, 2008 15.90 16.37 15.78 15.79 317,636 -0.25(-1.56%)
Aug 20, 2008 16.29 16.61 15.90 16.04 357,355 -0.19(-1.17%)
Aug 19, 2008 16.13 16.46 15.94 16.23 345,577 -0.07(-0.43%)
Aug 18, 2008 16.66 16.66 16.12 16.30 258,163 -0.25(-1.51%)
Aug 15, 2008 16.06 16.55 15.83 16.55 449,774 +0.63(+3.96%)
Aug 14, 2008 16.67 16.67 15.86 15.92 378,410 -0.90(-5.35%)
Aug 13, 2008 15.76 16.91 15.76 16.82 612,110 +1.10(+7.00%)
Aug 12, 2008 15.91 15.99 15.51 15.72 250,437 -0.28(-1.75%)
Aug 11, 2008 15.16 16.32 15.16 16.00 423,074 +0.78(+5.12%)
Aug 08, 2008 14.67 15.34 14.55 15.22 285,299 +0.54(+3.68%)
Aug 07, 2008 14.76 15.03 14.51 14.68 272,429 -0.18(-1.21%)
Aug 06, 2008 14.97 15.08 14.54 14.86 326,093 -0.17(-1.13%)
Aug 05, 2008 13.81 15.13 13.74 15.03 910,667 +1.42(+10.43%)
Aug 04, 2008 14.02 14.16 13.56 13.61 347,619 -0.39(-2.79%)
Aug 01, 2008 13.88 14.09 13.62 14.00 204,717 +0.18(+1.30%)
Jul 31, 2008 13.92 14.31 13.77 13.82 286,588 -0.33(-2.33%)
Jul 30, 2008 14.04 14.41 13.92 14.15 252,661 +0.13(+0.93%)
Jul 29, 2008 14.02 14.18 13.56 14.02 282,035 +0.44(+3.24%)
Jul 28, 2008 13.72 13.92 13.49 13.58 273,687 -0.21(-1.52%)
Jul 25, 2008 14.21 14.21 13.54 13.79 455,738 -0.41(-2.89%)
Jul 24, 2008 14.38 14.63 13.86 14.20 1,252,688 +0.06(+0.42%)
Jul 23, 2008 13.77 14.32 13.77 14.14 1,104,286 +0.45(+3.29%)
Jul 22, 2008 13.63 14.00 13.27 13.69 659,740 +0.08(+0.59%)
Jul 21, 2008 13.56 13.87 13.48 13.61 791,653 +0.13(+0.96%)
Jul 18, 2008 13.61 13.61 13.19 13.48 704,865 -0.21(-1.53%)
Jul 17, 2008 13.66 13.90 13.29 13.69 611,482 +0.03(+0.22%)
Jul 16, 2008 13.09 13.69 12.78 13.66 480,646 +0.64(+4.92%)
Jul 15, 2008 12.45 13.29 12.36 13.02 495,460 +0.39(+3.09%)
Jul 14, 2008 12.77 13.02 12.41 12.63 617,741 -0.30(-2.32%)
Jul 11, 2008 14.20 14.28 12.78 12.93 1,181,032 -1.46(-10.15%)
Jul 10, 2008 13.90 14.54 13.77 14.39 253,181 +0.49(+3.53%)
Jul 09, 2008 14.61 14.77 13.88 13.90 366,939 -0.65(-4.47%)
Jul 08, 2008 14.24 14.69 14.09 14.55 315,002 +0.36(+2.54%)
Jul 07, 2008 14.07 14.58 13.98 14.19 500,141 +0.23(+1.65%)
Jul 04, 2008 13.86 14.21 13.61 13.96 159,690 +0.00(+0.00%)
Jul 03, 2008 13.86 14.21 13.61 13.96 159,690 +0.11(+0.79%)
Jul 02, 2008 14.16 14.44 13.80 13.85 236,367 -0.34(-2.40%)
Jul 01, 2008 13.55 14.30 13.44 14.19 938,415 +0.49(+3.58%)
Jun 30, 2008 14.04 14.43 13.70 13.70 541,790 -0.29(-2.07%)
Jun 27, 2008 13.80 13.99 13.39 13.99 914,052 +0.14(+1.01%)
Jun 26, 2008 14.02 14.45 13.67 13.85 356,848 -0.79(-5.40%)
Jun 25, 2008 14.81 14.90 14.42 14.64 392,637 +0.08(+0.55%)
Jun 24, 2008 14.27 15.22 14.11 14.56 1,048,506 +0.83(+6.05%)
Jun 23, 2008 13.96 14.07 13.55 13.73 301,232 -0.16(-1.15%)
Jun 20, 2008 14.04 14.18 13.45 13.89 529,904 -0.22(-1.56%)
Jun 19, 2008 14.10 14.33 13.92 14.11 371,639 +0.00(+0.00%)
Jun 18, 2008 14.02 14.28 13.95 14.11 246,838 +0.00(+0.00%)
Jun 17, 2008 14.47 14.51 14.06 14.11 233,428 -0.34(-2.35%)
Jun 16, 2008 14.08 14.49 14.07 14.45 176,603 +0.29(+2.05%)
Jun 13, 2008 13.54 14.16 13.54 14.16 362,154 +0.79(+5.91%)
Jun 12, 2008 13.34 13.85 13.31 13.37 239,120 +0.16(+1.21%)
Jun 11, 2008 13.64 13.74 13.21 13.21 200,053 -0.46(-3.37%)
Jun 10, 2008 13.85 13.95 13.63 13.67 405,433 -0.30(-2.15%)
Jun 09, 2008 14.14 14.34 13.82 13.97 257,304 -0.17(-1.20%)
Jun 06, 2008 14.66 14.67 14.14 14.14 315,704 -0.59(-4.01%)
Jun 05, 2008 15.05 15.19 14.46 14.73 395,859 -0.32(-2.13%)
Jun 04, 2008 14.98 15.14 14.70 15.05 309,874 +0.05(+0.33%)
Jun 03, 2008 15.32 15.63 14.72 15.00 305,731 -0.29(-1.90%)
Jun 02, 2008 15.76 16.16 15.02 15.29 442,432 -0.55(-3.47%)
May 30, 2008 15.27 15.84 15.13 15.84 491,369 +0.57(+3.73%)
May 29, 2008 15.08 15.63 14.96 15.27 178,017 +0.11(+0.73%)
May 28, 2008 15.49 15.49 14.96 15.16 172,835 -0.22(-1.43%)
May 27, 2008 14.94 15.45 14.94 15.38 123,726 +0.41(+2.74%)
May 26, 2008 15.42 15.74 14.82 14.97 224,835 +0.00(+0.00%)
May 23, 2008 15.42 15.74 14.82 14.97 224,835 -0.49(-3.17%)
May 22, 2008 15.36 15.63 15.09 15.46 266,207 +0.19(+1.24%)
May 21, 2008 15.60 15.87 15.15 15.27 263,860 -0.29(-1.86%)
May 20, 2008 15.78 16.17 15.30 15.56 208,347 -0.31(-1.95%)
May 19, 2008 15.89 16.28 15.65 15.87 250,262 -0.06(-0.38%)
May 16, 2008 16.21 16.22 15.61 15.93 315,492 -0.17(-1.06%)
May 15, 2008 16.04 16.27 15.76 16.10 185,632 +0.04(+0.25%)
May 14, 2008 15.52 16.20 15.51 16.06 509,164 +0.55(+3.55%)
May 13, 2008 15.28 15.64 15.25 15.51 231,202 +0.29(+1.91%)
May 12, 2008 15.39 15.50 14.97 15.22 442,246 -0.01(-0.07%)
May 09, 2008 15.10 15.41 14.86 15.23 960,574 +0.97(+6.80%)
May 08, 2008 14.49 14.63 14.10 14.26 328,649 -0.17(-1.18%)
May 07, 2008 14.66 15.08 14.31 14.43 299,824 -0.22(-1.50%)
May 06, 2008 14.38 14.76 14.23 14.65 292,259 +0.21(+1.45%)
May 05, 2008 14.16 14.51 14.00 14.44 310,558 +0.28(+1.98%)
May 02, 2008 14.66 14.66 13.93 14.16 423,927 -0.34(-2.34%)
May 01, 2008 13.97 14.57 13.97 14.50 439,843 +0.50(+3.57%)
Apr 30, 2008 14.38 14.47 13.80 14.00 255,707 -0.32(-2.23%)
Apr 29, 2008 14.40 14.83 14.11 14.32 333,721 -0.06(-0.42%)
Apr 28, 2008 14.97 14.97 14.32 14.38 500,763 -0.55(-3.68%)
Apr 25, 2008 14.44 15.09 14.00 14.93 1,834,079 +0.50(+3.47%)
Apr 24, 2008 13.78 15.43 13.58 14.43 1,908,094 +0.96(+7.13%)
Apr 23, 2008 13.56 13.70 13.34 13.47 772,204 -0.23(-1.68%)
Apr 22, 2008 14.07 14.24 13.59 13.70 698,205 -0.41(-2.91%)
Apr 21, 2008 13.67 14.21 13.67 14.11 466,172 +0.34(+2.47%)
Apr 18, 2008 14.00 14.22 13.42 13.77 651,763 -0.05(-0.36%)
Apr 17, 2008 14.08 14.19 13.62 13.82 283,397 -0.27(-1.92%)
Apr 16, 2008 13.70 14.57 13.41 14.09 661,718 +0.50(+3.68%)
Apr 15, 2008 13.30 13.65 13.16 13.59 655,978 +0.35(+2.64%)
Apr 14, 2008 13.10 13.37 12.91 13.24 493,423 +0.15(+1.15%)
Apr 11, 2008 13.60 13.72 13.03 13.09 365,941 -0.69(-5.01%)
Apr 10, 2008 13.42 13.87 13.26 13.78 415,148 +0.33(+2.45%)
Apr 09, 2008 13.66 13.90 13.39 13.45 324,571 -0.22(-1.61%)
Apr 08, 2008 13.65 13.77 13.31 13.67 378,049 -0.12(-0.87%)
Apr 07, 2008 13.96 14.05 13.72 13.79 317,085 -0.10(-0.72%)
Apr 04, 2008 14.07 14.08 13.75 13.89 700,122 -0.27(-1.91%)
Apr 03, 2008 13.94 14.50 13.94 14.16 700,293 +0.10(+0.71%)
Apr 02, 2008 13.73 14.12 13.58 14.06 644,016 +0.38(+2.78%)
Apr 01, 2008 13.56 13.95 13.51 13.68 751,314 +0.42(+3.17%)
Mar 31, 2008 13.03 13.47 12.83 13.26 387,383 +0.26(+2.00%)
Mar 28, 2008 13.32 13.78 12.96 13.00 702,779 -0.03(-0.23%)
Mar 27, 2008 13.58 13.58 13.00 13.03 625,434 -0.56(-4.12%)
Mar 26, 2008 13.52 13.75 12.92 13.59 750,270 -0.02(-0.15%)
Mar 25, 2008 13.84 14.19 13.49 13.61 660,747 -0.20(-1.45%)
Mar 24, 2008 13.18 14.09 13.07 13.81 441,652 +0.71(+5.42%)
Mar 21, 2008 12.89 13.35 12.60 13.10 782,461 +0.00(+0.00%)
Mar 20, 2008 12.89 13.35 12.60 13.10 782,461 +0.34(+2.66%)
Mar 19, 2008 13.30 13.52 12.76 12.76 739,638 -0.44(-3.33%)
Mar 18, 2008 13.60 13.99 13.00 13.20 883,560 -0.09(-0.68%)
Mar 17, 2008 13.18 13.62 13.09 13.29 439,370 -0.14(-1.04%)
Mar 14, 2008 13.80 13.82 13.17 13.43 575,211 -0.22(-1.61%)
Mar 13, 2008 13.25 13.89 13.05 13.65 773,471 +0.27(+2.02%)
Mar 12, 2008 13.19 13.57 12.74 13.38 748,721 +0.19(+1.44%)
Mar 11, 2008 12.74 13.38 12.64 13.19 663,532 +0.75(+6.03%)
Mar 10, 2008 12.75 12.82 12.40 12.44 269,164 -0.24(-1.89%)
Mar 07, 2008 12.25 12.95 12.15 12.68 794,005 +0.32(+2.59%)
Mar 06, 2008 12.92 13.19 12.30 12.36 387,668 -0.66(-5.07%)
Mar 05, 2008 12.99 13.16 12.71 13.02 309,355 +0.08(+0.62%)
Mar 04, 2008 12.40 13.02 12.37 12.94 306,132 +0.36(+2.86%)
Mar 03, 2008 12.78 13.06 12.27 12.58 401,585 -0.24(-1.87%)
Feb 29, 2008 12.66 13.00 12.58 12.82 492,160 +0.00(+0.00%)
Feb 28, 2008 13.12 13.24 12.77 12.82 488,707 -0.38(-2.88%)
Feb 27, 2008 13.33 13.78 13.07 13.20 579,683 -0.27(-2.00%)
Feb 26, 2008 13.47 13.55 13.09 13.47 576,508 -0.07(-0.52%)
Feb 25, 2008 13.06 13.69 12.83 13.54 602,935 +0.54(+4.15%)
Feb 22, 2008 13.01 13.33 12.75 13.00 617,767 -0.03(-0.23%)
Feb 21, 2008 13.00 13.15 12.71 13.03 551,835 +0.15(+1.16%)
Feb 20, 2008 12.36 13.05 12.36 12.88 390,490 +0.46(+3.70%)
Feb 19, 2008 12.33 12.68 12.20 12.42 317,242 +0.23(+1.89%)
Feb 18, 2008 12.19 12.38 12.05 12.19 378,458 +0.00(+0.00%)
Feb 15, 2008 12.19 12.38 12.05 12.19 378,458 -0.11(-0.89%)
Feb 14, 2008 12.34 12.55 12.10 12.30 450,426 -0.01(-0.08%)
Feb 13, 2008 11.90 12.68 11.69 12.31 943,920 +0.52(+4.41%)
Feb 12, 2008 11.50 12.16 11.50 11.79 483,485 +0.40(+3.51%)
Feb 11, 2008 11.59 11.72 11.36 11.39 645,307 -0.29(-2.48%)
Feb 08, 2008 10.08 12.33 10.08 11.68 1,649,342 +0.40(+3.55%)
Feb 07, 2008 10.90 11.39 10.60 11.28 741,644 +0.21(+1.90%)
Feb 06, 2008 11.22 11.54 10.96 11.07 425,811 -0.04(-0.36%)
Feb 05, 2008 11.43 11.71 11.07 11.11 352,783 -0.46(-3.98%)
Feb 04, 2008 12.19 12.33 11.54 11.57 339,597 -0.68(-5.55%)
Feb 01, 2008 10.84 12.32 10.82 12.25 777,012 +1.44(+13.32%)
Jan 31, 2008 10.65 11.08 10.59 10.81 480,427 +0.00(+0.00%)
Jan 30, 2008 10.63 11.07 10.37 10.81 376,279 +0.08(+0.75%)
Jan 29, 2008 10.58 10.81 10.24 10.73 256,582 +0.19(+1.80%)
Jan 28, 2008 10.40 10.55 9.940 10.54 379,466 +0.22(+2.13%)
Jan 25, 2008 10.00 10.50 9.880 10.32 677,913 +0.44(+4.45%)
Jan 24, 2008 10.00 10.12 9.500 9.880 994,920 -0.10(-1.00%)
Jan 23, 2008 10.05 10.99 9.710 9.980 1,540,680 -1.05(-9.52%)
Jan 22, 2008 10.29 11.33 10.21 11.03 451,095 -0.06(-0.54%)
Jan 21, 2008 11.18 11.34 10.83 11.09 604,207 +0.00(+0.00%)
Jan 18, 2008 11.18 11.34 10.83 11.09 604,207 +0.16(+1.46%)
Jan 17, 2008 11.05 11.21 10.63 10.93 430,112 -0.06(-0.55%)
Jan 16, 2008 10.63 11.38 10.50 10.99 487,667 +0.35(+3.29%)
Jan 15, 2008 11.13 11.13 10.58 10.64 411,475 -0.71(-6.26%)
Jan 14, 2008 10.91 11.48 10.62 11.35 441,262 +0.53(+4.90%)
Jan 11, 2008 11.16 11.26 10.73 10.82 486,637 -0.41(-3.65%)
Jan 10, 2008 10.49 11.46 10.38 11.23 719,327 +0.60(+5.64%)
Jan 09, 2008 10.52 10.85 10.23 10.63 612,086 +0.08(+0.76%)
Jan 08, 2008 11.00 11.25 10.54 10.55 555,476 -0.41(-3.74%)
Jan 07, 2008 11.13 11.30 10.88 10.96 902,663 -0.17(-1.53%)
Jan 04, 2008 12.16 12.54 11.11 11.13 913,719 -1.12(-9.14%)
Jan 03, 2008 12.80 13.05 12.18 12.25 617,157 -0.51(-4.00%)
Jan 02, 2008 13.02 13.22 12.62 12.76 875,831 -0.32(-2.45%)
Jan 01, 2008 13.00 13.17 12.81 13.08 0 +0.00(+0.00%)
Dec 31, 2007 13.00 13.17 12.81 13.08 969,396 +0.04(+0.31%)
Dec 28, 2007 13.08 13.40 13.00 13.04 659,171 +0.12(+0.93%)
Dec 27, 2007 13.40 13.55 12.91 12.92 595,419 -0.08(-0.62%)
Dec 26, 2007 13.27 13.32 12.91 13.00 349,651 -0.40(-2.99%)
Dec 24, 2007 13.06 13.48 13.01 13.40 188,702 +0.40(+3.08%)
Dec 21, 2007 12.77 13.13 12.68 13.00 1,032,502 +0.44(+3.50%)
Dec 20, 2007 12.97 13.11 12.18 12.56 643,269 -0.25(-1.95%)
Dec 19, 2007 12.60 13.13 12.54 12.81 423,884 +0.16(+1.26%)
Dec 18, 2007 12.96 13.21 12.41 12.65 522,330 -0.28(-2.17%)
Dec 17, 2007 13.50 13.67 12.84 12.93 655,615 -0.68(-5.00%)
Dec 14, 2007 13.74 13.98 13.54 13.61 316,701 -0.33(-2.37%)
Dec 13, 2007 13.89 14.03 13.60 13.94 412,695 -0.09(-0.64%)
Dec 12, 2007 14.13 14.44 13.89 14.03 457,694 +0.18(+1.30%)
Dec 11, 2007 14.24 14.44 13.77 13.85 430,384 -0.35(-2.46%)
Dec 10, 2007 14.05 14.39 14.05 14.20 930,587 +0.21(+1.50%)
Dec 07, 2007 13.95 14.26 13.85 13.99 420,849 +0.08(+0.58%)
Dec 06, 2007 14.01 14.10 13.75 13.91 627,687 -0.14(-1.00%)
Dec 05, 2007 13.72 14.27 13.66 14.05 357,492 +0.56(+4.15%)
Dec 04, 2007 13.77 14.15 13.41 13.49 997,292 -0.42(-3.02%)
Dec 03, 2007 14.56 14.56 13.83 13.91 889,940 -0.60(-4.14%)
Nov 30, 2007 14.53 14.81 14.27 14.51 414,137 +0.21(+1.47%)
Nov 29, 2007 14.86 14.99 14.22 14.30 386,104 -0.62(-4.16%)
Nov 28, 2007 14.01 14.97 13.94 14.92 433,455 +1.19(+8.67%)
Nov 27, 2007 13.98 14.08 13.50 13.73 622,456 -0.28(-2.00%)
Nov 26, 2007 14.63 14.86 13.87 14.01 521,023 -0.65(-4.43%)
Nov 23, 2007 14.37 14.83 14.19 14.66 126,448 +0.46(+3.24%)
Nov 21, 2007 14.39 14.64 14.15 14.20 428,744 -0.30(-2.07%)
Nov 20, 2007 14.34 14.70 14.10 14.50 480,001 +0.17(+1.19%)
Nov 19, 2007 14.68 14.68 14.15 14.33 393,148 -0.45(-3.04%)
Nov 16, 2007 14.77 14.93 14.37 14.78 628,608 +0.05(+0.34%)
Nov 15, 2007 15.87 15.87 14.55 14.73 1,101,422 -1.25(-7.82%)
Nov 14, 2007 15.86 16.30 15.69 15.98 754,845 +0.24(+1.52%)
Nov 13, 2007 15.96 16.13 15.32 15.74 975,722 -0.04(-0.25%)
Nov 12, 2007 15.70 16.16 15.46 15.78 769,090 +0.13(+0.83%)
Nov 09, 2007 15.29 15.82 15.17 15.65 586,625 +0.20(+1.29%)
Nov 08, 2007 15.40 15.75 14.96 15.45 628,745 +0.15(+0.98%)
Nov 07, 2007 16.32 16.36 15.27 15.30 603,725 -1.28(-7.72%)
Nov 06, 2007 16.74 16.74 16.15 16.58 856,135 -0.09(-0.54%)
Nov 05, 2007 16.17 16.73 15.59 16.67 1,056,083 +0.26(+1.58%)
Nov 02, 2007 15.58 16.65 15.39 16.41 931,428 +0.88(+5.67%)
Nov 01, 2007 15.74 15.74 15.05 15.53 915,496 -0.47(-2.94%)
Oct 31, 2007 15.65 16.24 15.52 16.00 1,146,979 +0.44(+2.83%)
Oct 30, 2007 14.99 15.79 14.86 15.56 629,655 +0.47(+3.11%)
Oct 29, 2007 14.95 15.46 14.65 15.09 770,486 +0.16(+1.07%)
Oct 26, 2007 15.47 15.55 14.85 14.93 491,613 -0.18(-1.19%)
Oct 25, 2007 15.35 15.65 14.61 15.11 1,879,431 -0.72(-4.55%)
Oct 24, 2007 16.05 16.64 15.31 15.83 640,697 -0.47(-2.88%)
Oct 23, 2007 16.24 16.67 16.01 16.30 404,532 +0.22(+1.37%)
Oct 22, 2007 15.24 16.20 14.81 16.08 592,300 +0.95(+6.28%)
Oct 19, 2007 15.70 15.70 15.12 15.13 486,187 -0.57(-3.63%)
Oct 18, 2007 15.37 16.03 15.16 15.70 387,660 +0.21(+1.36%)
Oct 17, 2007 15.25 15.85 15.25 15.49 438,735 +0.14(+0.91%)
Oct 16, 2007 15.78 16.06 15.29 15.35 659,797 -0.54(-3.40%)
Oct 15, 2007 16.05 16.37 15.78 15.89 401,146 -0.22(-1.37%)
Oct 12, 2007 15.43 16.33 15.34 16.11 314,242 +0.67(+4.34%)
Oct 11, 2007 16.08 16.19 15.35 15.44 502,094 -0.59(-3.68%)
Oct 10, 2007 16.50 16.50 15.75 16.03 523,301 -0.54(-3.26%)
Oct 09, 2007 16.84 16.92 16.34 16.57 359,994 -0.29(-1.72%)
Oct 08, 2007 17.11 17.57 16.71 16.86 385,639 -0.30(-1.75%)
Oct 05, 2007 16.89 17.70 16.74 17.16 408,564 +0.48(+2.88%)
Oct 04, 2007 16.94 17.06 16.59 16.68 384,476 -0.22(-1.30%)
Oct 03, 2007 17.25 17.38 16.68 16.90 374,912 -0.41(-2.37%)
Oct 02, 2007 16.84 17.56 16.56 17.31 648,312 +0.28(+1.64%)
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.