Advanced Energy (NQ: AEIS )

85.17 USD -1.07 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 28.56 28.23 28.23 28.23 298,400 -0.49(-1.71%)
Dec 30, 2015 29.46 29.46 28.65 28.72 200,331 -0.67(-2.28%)
Dec 29, 2015 29.00 29.48 29.00 29.39 173,065 +0.55(+1.91%)
Dec 28, 2015 28.85 28.85 28.30 28.84 261,239 -0.04(-0.14%)
Dec 24, 2015 28.74 28.88 28.88 28.88 155,400 +0.05(+0.17%)
Dec 23, 2015 28.84 28.92 28.58 28.83 267,114 +0.22(+0.77%)
Dec 22, 2015 28.80 28.84 28.27 28.61 408,999 +0.03(+0.10%)
Dec 21, 2015 28.72 28.91 28.36 28.58 380,816 +0.07(+0.25%)
Dec 18, 2015 29.00 29.01 28.20 28.51 932,891 -0.65(-2.23%)
Dec 17, 2015 29.47 29.89 29.16 29.16 182,555 -0.25(-0.85%)
Dec 16, 2015 29.25 29.50 29.11 29.41 278,009 +0.46(+1.59%)
Dec 15, 2015 28.89 29.09 28.18 28.95 342,290 +0.29(+1.01%)
Dec 14, 2015 28.84 29.56 28.38 28.66 246,820 -0.20(-0.69%)
Dec 11, 2015 29.00 29.32 28.84 28.86 424,235 -0.67(-2.27%)
Dec 10, 2015 29.14 29.71 28.93 29.53 292,289 +0.27(+0.92%)
Dec 09, 2015 29.45 29.61 29.18 29.26 284,121 -0.27(-0.91%)
Dec 08, 2015 29.26 29.66 28.86 29.53 267,682 +0.33(+1.13%)
Dec 07, 2015 29.91 29.91 28.92 29.20 365,258 -0.68(-2.28%)
Dec 04, 2015 29.01 30.04 29.00 29.88 209,206 +0.83(+2.86%)
Dec 03, 2015 29.47 29.79 29.03 29.05 244,667 -0.29(-0.99%)
Dec 02, 2015 29.41 29.79 29.19 29.34 315,167 +0.10(+0.34%)
Dec 01, 2015 29.19 29.53 28.98 29.24 361,641 +0.07(+0.24%)
Nov 30, 2015 29.34 29.56 29.12 29.17 252,075 +0.02(+0.07%)
Nov 27, 2015 28.82 29.44 28.80 29.15 122,888 +0.27(+0.93%)
Nov 25, 2015 28.83 28.88 28.88 28.88 118,000 -0.02(-0.07%)
Nov 24, 2015 28.61 28.95 28.16 28.90 185,274 +0.16(+0.56%)
Nov 23, 2015 28.85 29.19 28.72 28.74 125,617 -0.20(-0.69%)
Nov 20, 2015 28.89 29.15 28.67 28.94 138,335 +0.23(+0.80%)
Nov 19, 2015 28.74 28.95 28.60 28.71 149,157 +0.01(+0.03%)
Nov 18, 2015 28.39 28.79 28.03 28.70 192,945 +0.30(+1.06%)
Nov 17, 2015 28.81 29.14 28.38 28.40 182,820 -0.33(-1.15%)
Nov 16, 2015 28.23 28.82 28.01 28.73 259,038 +0.42(+1.48%)
Nov 13, 2015 28.21 28.76 27.01 28.31 232,391 +0.14(+0.50%)
Nov 12, 2015 28.51 29.00 27.98 28.17 247,973 -0.62(-2.15%)
Nov 11, 2015 28.89 29.20 28.66 28.79 179,523 +0.03(+0.10%)
Nov 10, 2015 28.80 29.26 28.54 28.76 263,585 -0.10(-0.35%)
Nov 09, 2015 29.13 29.72 28.79 28.86 390,619 -0.09(-0.31%)
Nov 06, 2015 28.82 29.13 28.65 28.95 325,121 -0.05(-0.17%)
Nov 05, 2015 29.30 29.30 28.74 29.00 304,345 -0.08(-0.28%)
Nov 04, 2015 29.35 29.42 28.64 29.08 356,008 -0.26(-0.89%)
Nov 03, 2015 28.24 30.00 27.77 29.34 932,293 +0.84(+2.95%)
Nov 02, 2015 28.41 28.63 28.13 28.50 368,557 +0.22(+0.78%)
Oct 30, 2015 27.82 28.52 27.82 28.28 276,984 +0.42(+1.51%)
Oct 29, 2015 28.20 28.47 27.61 27.86 172,713 -0.44(-1.55%)
Oct 28, 2015 27.79 28.30 27.65 28.30 297,526 +0.60(+2.17%)
Oct 27, 2015 27.56 27.99 27.48 27.70 313,549 +0.00(+0.00%)
Oct 26, 2015 27.50 27.85 27.06 27.70 255,939 +0.18(+0.65%)
Oct 23, 2015 27.17 27.54 26.05 27.52 445,967 +0.70(+2.61%)
Oct 22, 2015 28.06 28.06 25.99 26.82 638,894 -1.54(-5.43%)
Oct 21, 2015 28.55 28.79 28.18 28.36 375,982 -0.04(-0.14%)
Oct 20, 2015 28.08 28.48 27.62 28.40 203,871 +0.38(+1.36%)
Oct 19, 2015 27.47 28.05 27.47 28.02 342,059 +0.47(+1.71%)
Oct 16, 2015 28.22 28.29 27.46 27.55 341,539 -0.58(-2.06%)
Oct 15, 2015 27.45 28.22 27.45 28.13 348,937 +0.66(+2.40%)
Oct 14, 2015 27.21 27.95 27.21 27.47 204,072 +0.26(+0.96%)
Oct 13, 2015 27.85 27.85 27.19 27.21 207,350 -0.51(-1.84%)
Oct 12, 2015 27.99 28.04 27.66 27.72 181,785 -0.09(-0.32%)
Oct 09, 2015 27.90 28.00 27.53 27.81 192,260 -0.18(-0.64%)
Oct 08, 2015 27.67 28.02 27.13 27.99 478,442 +0.24(+0.86%)
Oct 07, 2015 27.54 28.19 27.54 27.75 488,495 +0.46(+1.69%)
Oct 06, 2015 27.47 27.76 27.00 27.29 295,569 -0.24(-0.87%)
Oct 05, 2015 26.84 27.55 26.71 27.53 270,152 +0.79(+2.95%)
Oct 02, 2015 25.93 26.75 25.65 26.74 251,749 +0.60(+2.30%)
Oct 01, 2015 26.29 26.29 25.78 26.14 360,670 -0.16(-0.61%)
Sep 30, 2015 25.62 26.35 25.62 26.30 447,686 +1.01(+3.99%)
Sep 29, 2015 25.00 25.60 24.79 25.29 278,185 +0.38(+1.53%)
Sep 28, 2015 25.00 25.19 24.84 24.91 363,024 -0.17(-0.68%)
Sep 25, 2015 25.70 25.78 24.88 25.08 492,702 -0.29(-1.14%)
Sep 24, 2015 24.35 25.44 24.27 25.37 412,641 +0.65(+2.63%)
Sep 23, 2015 24.43 24.87 24.20 24.72 458,625 +0.29(+1.19%)
Sep 22, 2015 25.10 25.32 24.36 24.43 1,242,572 -1.05(-4.12%)
Sep 21, 2015 25.53 25.85 25.17 25.48 759,123 +0.28(+1.11%)
Sep 18, 2015 25.64 26.08 25.03 25.20 782,683 -0.91(-3.49%)
Sep 17, 2015 25.62 26.32 25.33 26.11 613,165 +0.70(+2.75%)
Sep 16, 2015 25.29 25.44 24.99 25.41 137,233 +0.20(+0.79%)
Sep 15, 2015 24.94 25.32 24.82 25.21 167,226 +0.21(+0.84%)
Sep 14, 2015 25.20 25.33 24.97 25.00 214,886 -0.19(-0.75%)
Sep 11, 2015 24.70 25.22 24.64 25.19 178,145 +0.37(+1.49%)
Sep 10, 2015 24.86 25.06 24.57 24.82 182,899 -0.05(-0.20%)
Sep 09, 2015 24.80 25.26 24.57 24.87 339,372 +0.17(+0.69%)
Sep 08, 2015 24.33 24.83 24.14 24.70 327,552 +0.89(+3.74%)
Sep 04, 2015 24.05 23.81 23.81 23.81 149,800 -0.61(-2.50%)
Sep 03, 2015 24.43 24.77 24.36 24.42 162,480 +0.14(+0.58%)
Sep 02, 2015 23.92 24.30 23.55 24.28 179,344 +0.76(+3.23%)
Sep 01, 2015 23.80 24.40 23.49 23.52 233,996 -0.75(-3.09%)
Aug 31, 2015 24.31 24.60 24.00 24.27 195,659 -0.15(-0.61%)
Aug 28, 2015 24.44 24.93 24.27 24.42 237,606 -0.17(-0.69%)
Aug 27, 2015 24.44 24.85 24.12 24.59 220,433 +0.48(+1.99%)
Aug 26, 2015 24.09 24.19 23.37 24.11 187,731 +0.60(+2.55%)
Aug 25, 2015 24.28 24.44 23.49 23.51 222,381 +0.04(+0.17%)
Aug 24, 2015 23.61 24.47 21.12 23.47 409,690 -1.59(-6.33%)
Aug 21, 2015 24.82 25.56 24.81 25.05 250,990 -0.21(-0.81%)
Aug 20, 2015 25.30 25.73 25.12 25.26 272,504 -0.46(-1.79%)
Aug 19, 2015 25.98 26.01 25.50 25.72 198,143 -0.40(-1.53%)
Aug 18, 2015 26.60 26.85 26.08 26.12 180,055 -0.45(-1.69%)
Aug 17, 2015 26.40 26.63 25.99 26.57 281,724 -0.07(-0.26%)
Aug 14, 2015 26.67 26.73 26.16 26.64 108,975 -0.13(-0.49%)
Aug 13, 2015 27.00 27.12 26.60 26.77 154,199 -0.17(-0.63%)
Aug 12, 2015 26.51 26.95 25.83 26.94 230,753 +0.28(+1.05%)
Aug 11, 2015 27.10 27.45 26.57 26.66 265,764 -0.83(-3.02%)
Aug 10, 2015 27.03 27.70 26.82 27.49 321,647 +0.46(+1.70%)
Aug 07, 2015 26.86 27.05 26.53 27.03 193,893 +0.04(+0.15%)
Aug 06, 2015 27.67 27.95 26.60 26.99 295,917 -0.58(-2.10%)
Aug 05, 2015 25.84 28.48 25.84 27.57 592,133 +2.62(+10.50%)
Aug 04, 2015 25.46 26.45 24.35 24.95 486,131 -0.76(-2.96%)
Aug 03, 2015 26.15 26.45 25.65 25.71 292,789 -0.48(-1.83%)
Jul 31, 2015 26.50 26.54 26.07 26.19 199,874 -0.21(-0.80%)
Jul 30, 2015 25.92 26.59 25.92 26.40 185,099 +0.30(+1.15%)
Jul 29, 2015 25.98 26.24 25.58 26.10 163,669 +0.17(+0.66%)
Jul 28, 2015 26.10 26.20 25.39 25.93 225,911 -0.11(-0.42%)
Jul 27, 2015 25.89 26.23 25.72 26.04 219,018 -0.05(-0.19%)
Jul 24, 2015 26.64 26.92 25.96 26.09 121,742 -0.62(-2.32%)
Jul 23, 2015 26.68 27.15 26.39 26.71 449,023 +0.18(+0.68%)
Jul 22, 2015 26.30 26.57 25.92 26.53 154,361 +0.06(+0.23%)
Jul 21, 2015 26.01 26.60 26.01 26.47 209,075 +0.36(+1.38%)
Jul 20, 2015 26.30 26.42 26.00 26.11 147,485 -0.15(-0.57%)
Jul 17, 2015 26.43 26.43 25.82 26.26 189,991 -0.10(-0.38%)
Jul 16, 2015 27.31 27.31 25.85 26.36 444,461 -0.83(-3.05%)
Jul 15, 2015 27.59 27.59 27.11 27.19 145,501 -0.50(-1.81%)
Jul 14, 2015 27.45 27.83 27.38 27.69 149,790 +0.33(+1.21%)
Jul 13, 2015 27.09 27.54 27.03 27.36 169,247 +0.45(+1.67%)
Jul 10, 2015 27.03 27.16 26.63 26.91 210,712 +0.33(+1.24%)
Jul 09, 2015 26.99 27.22 26.48 26.58 255,493 -0.01(-0.04%)
Jul 08, 2015 26.79 27.02 26.40 26.59 239,626 -0.48(-1.77%)
Jul 07, 2015 27.10 27.19 26.37 27.07 376,393 -0.10(-0.37%)
Jul 06, 2015 27.48 27.96 26.88 27.17 291,940 -0.56(-2.02%)
Jul 02, 2015 27.69 27.73 27.73 27.73 163,000 +0.12(+0.43%)
Jul 01, 2015 27.93 28.60 27.59 27.61 390,223 +0.12(+0.44%)
Jun 30, 2015 27.82 27.85 26.90 27.49 618,704 +0.08(+0.29%)
Jun 29, 2015 28.43 28.53 27.35 27.41 295,913 -1.15(-4.03%)
Jun 26, 2015 28.97 29.07 28.23 28.56 800,561 -0.44(-1.52%)
Jun 25, 2015 28.87 29.05 28.72 29.00 214,005 +0.17(+0.59%)
Jun 24, 2015 28.85 29.07 28.56 28.83 190,451 -0.05(-0.17%)
Jun 23, 2015 29.33 29.33 28.62 28.88 248,293 -0.43(-1.47%)
Jun 22, 2015 29.27 29.35 28.96 29.31 133,222 +0.28(+0.96%)
Jun 19, 2015 29.10 29.10 28.66 29.03 275,941 +0.03(+0.10%)
Jun 18, 2015 28.87 29.12 28.67 29.00 184,408 +0.18(+0.62%)
Jun 17, 2015 29.15 29.33 28.82 28.82 251,597 -0.32(-1.10%)
Jun 16, 2015 28.81 29.16 28.64 29.14 219,563 +0.26(+0.90%)
Jun 15, 2015 28.71 29.01 28.02 28.88 252,877 -0.15(-0.52%)
Jun 12, 2015 29.18 29.33 28.93 29.03 165,562 -0.31(-1.06%)
Jun 11, 2015 29.46 29.49 29.05 29.34 150,014 -0.01(-0.03%)
Jun 10, 2015 28.69 29.45 28.36 29.35 218,199 +0.85(+2.98%)
Jun 09, 2015 29.00 29.22 28.40 28.50 265,962 -0.50(-1.72%)
Jun 08, 2015 29.47 29.50 28.97 29.00 214,582 -0.39(-1.33%)
Jun 05, 2015 28.81 29.44 28.51 29.39 218,062 +0.56(+1.94%)
Jun 04, 2015 29.06 29.35 28.64 28.83 382,721 -0.42(-1.44%)
Jun 03, 2015 29.20 29.41 28.90 29.25 180,344 +0.08(+0.27%)
Jun 02, 2015 29.02 29.24 28.69 29.17 407,876 -0.01(-0.03%)
Jun 01, 2015 28.68 29.46 28.28 29.18 320,492 +0.66(+2.31%)
May 29, 2015 28.64 28.78 28.19 28.52 223,216 -0.17(-0.59%)
May 28, 2015 28.82 28.99 28.36 28.69 161,122 -0.13(-0.45%)
May 27, 2015 28.40 28.87 28.24 28.82 292,627 +0.50(+1.77%)
May 26, 2015 28.59 28.70 27.96 28.32 285,328 -0.32(-1.12%)
May 22, 2015 28.59 28.64 28.64 28.64 191,300 -0.13(-0.45%)
May 21, 2015 28.77 28.82 27.95 28.77 255,217 +0.05(+0.17%)
May 20, 2015 28.48 29.05 27.99 28.72 388,176 +0.61(+2.17%)
May 19, 2015 28.50 28.50 27.95 28.11 291,690 -0.22(-0.78%)
May 18, 2015 27.85 28.42 27.49 28.33 321,972 +0.48(+1.72%)
May 15, 2015 26.80 27.85 26.80 27.85 384,144 +0.88(+3.26%)
May 14, 2015 26.65 26.99 26.57 26.97 261,451 +0.45(+1.70%)
May 13, 2015 25.53 27.08 25.22 26.52 545,153 +1.10(+4.33%)
May 12, 2015 25.30 25.69 25.06 25.42 217,676 -0.12(-0.47%)
May 11, 2015 25.28 25.96 25.28 25.54 201,927 +0.29(+1.15%)
May 08, 2015 25.36 25.57 25.21 25.25 200,985 +0.29(+1.16%)
May 07, 2015 24.27 25.01 24.27 24.96 193,075 +0.65(+2.67%)
May 06, 2015 24.58 24.85 24.02 24.31 230,425 -0.26(-1.06%)
May 05, 2015 25.08 25.84 23.67 24.57 527,668 -0.32(-1.29%)
May 04, 2015 25.59 25.65 24.79 24.89 307,668 -0.58(-2.28%)
May 01, 2015 24.60 25.57 24.60 25.47 245,113 +1.01(+4.13%)
Apr 30, 2015 24.81 24.98 24.13 24.46 297,546 -0.52(-2.08%)
Apr 29, 2015 25.40 25.57 24.96 24.98 123,878 -0.64(-2.50%)
Apr 28, 2015 25.06 25.77 24.94 25.62 204,016 +0.52(+2.07%)
Apr 27, 2015 25.16 25.79 25.03 25.10 261,297 -0.08(-0.32%)
Apr 24, 2015 25.57 25.57 24.99 25.18 131,775 -0.46(-1.79%)
Apr 23, 2015 25.54 25.72 25.25 25.64 179,757 -0.05(-0.19%)
Apr 22, 2015 25.51 25.87 25.11 25.69 156,147 +0.25(+0.98%)
Apr 21, 2015 25.25 25.62 25.24 25.44 227,226 +0.33(+1.31%)
Apr 20, 2015 24.76 25.63 24.76 25.11 326,734 +0.60(+2.45%)
Apr 17, 2015 25.06 25.06 24.42 24.51 274,790 -0.79(-3.10%)
Apr 16, 2015 25.80 25.88 25.25 25.30 219,018 -0.66(-2.52%)
Apr 15, 2015 25.79 26.19 25.67 25.95 229,923 +0.26(+1.01%)
Apr 14, 2015 26.35 26.35 25.58 25.69 180,776 -0.55(-2.10%)
Apr 13, 2015 26.00 26.52 26.00 26.24 157,722 +0.17(+0.65%)
Apr 10, 2015 26.16 26.21 25.87 26.07 237,977 +0.10(+0.39%)
Apr 09, 2015 25.51 26.06 25.51 25.97 241,615 +0.51(+2.00%)
Apr 08, 2015 25.46 25.68 25.32 25.46 333,503 -0.03(-0.12%)
Apr 07, 2015 25.83 26.13 25.45 25.49 270,218 -0.34(-1.32%)
Apr 06, 2015 25.44 25.97 25.39 25.83 209,909 +0.13(+0.51%)
Apr 02, 2015 25.74 25.70 25.70 25.70 257,600 -0.03(-0.12%)
Apr 01, 2015 25.55 25.86 25.12 25.73 226,038 +0.07(+0.27%)
Mar 31, 2015 25.76 25.91 25.41 25.66 184,418 -0.32(-1.23%)
Mar 30, 2015 25.74 26.06 25.40 25.98 209,226 +0.37(+1.44%)
Mar 27, 2015 25.50 25.73 25.05 25.61 271,593 +0.10(+0.39%)
Mar 26, 2015 25.64 25.64 24.99 25.51 421,888 -0.43(-1.66%)
Mar 25, 2015 26.75 26.75 25.75 25.94 565,837 -0.77(-2.88%)
Mar 24, 2015 26.74 26.83 26.56 26.71 332,602 -0.01(-0.04%)
Mar 23, 2015 26.42 26.83 26.27 26.72 288,926 +0.19(+0.72%)
Mar 20, 2015 26.52 26.66 25.68 26.53 789,288 +0.46(+1.76%)
Mar 19, 2015 25.39 26.07 25.32 26.07 365,100 +0.52(+2.04%)
Mar 18, 2015 25.25 25.62 25.10 25.55 367,085 +0.16(+0.63%)
Mar 17, 2015 25.57 25.75 25.34 25.39 334,265 -0.18(-0.70%)
Mar 16, 2015 25.36 25.62 25.31 25.57 255,186 +0.31(+1.23%)
Mar 13, 2015 25.32 25.60 24.76 25.26 227,912 -0.15(-0.59%)
Mar 12, 2015 25.20 25.45 24.99 25.41 253,178 +0.27(+1.07%)
Mar 11, 2015 25.00 25.24 24.90 25.14 295,633 +0.27(+1.09%)
Mar 10, 2015 25.30 25.59 24.80 24.87 431,125 -0.73(-2.85%)
Mar 09, 2015 25.73 26.02 25.50 25.60 377,047 -0.02(-0.08%)
Mar 06, 2015 26.21 26.35 25.59 25.62 372,872 -0.78(-2.95%)
Mar 05, 2015 26.58 26.70 26.28 26.40 202,745 -0.23(-0.86%)
Mar 04, 2015 26.53 26.80 26.11 26.63 363,643 -0.08(-0.30%)
Mar 03, 2015 27.16 27.52 26.53 26.71 700,394 -0.64(-2.34%)
Mar 02, 2015 26.51 27.42 26.34 27.35 350,388 +0.73(+2.74%)
Feb 27, 2015 26.42 26.77 26.32 26.62 455,923 +0.21(+0.80%)
Feb 26, 2015 26.46 26.79 26.24 26.41 358,473 -0.11(-0.41%)
Feb 25, 2015 26.30 27.00 26.30 26.52 415,597 +0.27(+1.03%)
Feb 24, 2015 26.40 26.69 25.94 26.25 543,520 -0.11(-0.42%)
Feb 23, 2015 26.40 26.50 26.08 26.36 236,189 -0.17(-0.64%)
Feb 20, 2015 26.49 26.61 26.03 26.53 301,024 +0.03(+0.11%)
Feb 19, 2015 26.43 26.68 26.36 26.50 158,758 +0.12(+0.45%)
Feb 18, 2015 26.53 26.62 25.98 26.38 376,965 -0.24(-0.90%)
Feb 17, 2015 26.55 26.90 26.42 26.62 280,706 -0.06(-0.22%)
Feb 13, 2015 27.00 26.68 26.68 26.68 236,300 -0.32(-1.19%)
Feb 12, 2015 26.97 27.00 26.51 27.00 233,547 +0.17(+0.63%)
Feb 11, 2015 26.77 27.27 26.63 26.83 497,222 -0.04(-0.15%)
Feb 10, 2015 27.50 27.91 26.22 26.87 521,350 -0.36(-1.32%)
Feb 09, 2015 27.01 27.46 26.50 27.23 534,971 +0.00(+0.00%)
Feb 06, 2015 26.85 28.18 26.41 27.23 1,168,483 +0.91(+3.46%)
Feb 05, 2015 25.79 26.43 25.67 26.32 300,707 +0.66(+2.57%)
Feb 04, 2015 25.58 26.35 25.50 25.66 647,154 +0.24(+0.94%)
Feb 03, 2015 25.20 26.37 24.73 25.42 1,734,537 +0.94(+3.84%)
Feb 02, 2015 24.16 24.49 23.65 24.48 278,834 +0.48(+2.00%)
Jan 30, 2015 24.49 24.75 23.85 24.00 422,914 -0.78(-3.15%)
Jan 29, 2015 24.41 24.82 24.26 24.78 454,764 +0.34(+1.39%)
Jan 28, 2015 24.85 24.98 24.08 24.44 281,885 -0.23(-0.93%)
Jan 27, 2015 24.68 25.03 24.13 24.67 210,249 -0.38(-1.52%)
Jan 26, 2015 24.91 25.19 24.49 25.05 254,415 -0.02(-0.08%)
Jan 23, 2015 24.86 25.17 24.75 25.07 192,399 +0.13(+0.52%)
Jan 22, 2015 24.69 24.99 24.13 24.94 281,809 +0.49(+2.00%)
Jan 21, 2015 24.56 24.94 24.31 24.45 351,981 -0.23(-0.93%)
Jan 20, 2015 24.53 24.94 24.16 24.68 279,609 +0.27(+1.11%)
Jan 16, 2015 23.25 24.57 23.08 24.41 916,268 +1.09(+4.67%)
Jan 15, 2015 23.52 23.73 23.05 23.32 322,282 -0.21(-0.89%)
Jan 14, 2015 23.19 23.75 23.13 23.53 184,595 -0.03(-0.13%)
Jan 13, 2015 24.13 24.21 23.30 23.56 387,979 -0.42(-1.75%)
Jan 12, 2015 23.86 24.05 23.08 23.98 342,991 +0.18(+0.76%)
Jan 09, 2015 23.99 25.10 23.37 23.80 593,193 +1.01(+4.43%)
Jan 08, 2015 22.55 22.99 22.09 22.79 525,279 +0.50(+2.24%)
Jan 07, 2015 22.55 22.76 21.97 22.29 368,105 -0.16(-0.71%)
Jan 06, 2015 23.41 23.41 21.86 22.45 616,561 -0.99(-4.22%)
Jan 05, 2015 24.12 24.21 23.02 23.44 411,714 -0.77(-3.20%)
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.