Advanced Energy (NQ: AEIS )

88.44 USD +1.05 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.95 61.40 59.16 59.55 501,133 -1.39(-2.28%)
Apr 27, 2018 62.21 62.42 59.91 60.94 384,480 -1.16(-1.87%)
Apr 26, 2018 60.85 62.49 60.71 62.10 277,578 +1.90(+3.16%)
Apr 25, 2018 60.09 60.65 58.58 60.20 343,401 +0.31(+0.52%)
Apr 24, 2018 62.34 62.65 59.46 59.89 612,824 -1.83(-2.97%)
Apr 23, 2018 61.38 62.46 61.08 61.72 434,903 +0.72(+1.18%)
Apr 20, 2018 61.64 62.32 60.81 61.00 700,367 -0.93(-1.50%)
Apr 19, 2018 65.32 65.32 61.84 61.93 575,000 -4.02(-6.10%)
Apr 18, 2018 68.10 68.10 65.83 65.95 604,424 -2.47(-3.61%)
Apr 17, 2018 68.00 68.94 67.31 68.42 347,106 +1.17(+1.74%)
Apr 16, 2018 67.08 67.40 66.16 67.25 472,019 +0.85(+1.28%)
Apr 13, 2018 66.19 67.13 65.74 66.40 590,881 +0.98(+1.50%)
Apr 12, 2018 65.07 65.92 64.84 65.42 426,944 +0.71(+1.10%)
Apr 11, 2018 63.29 65.30 62.87 64.71 398,487 +0.92(+1.44%)
Apr 10, 2018 62.46 64.19 61.96 63.79 586,663 +2.31(+3.76%)
Apr 09, 2018 62.19 63.77 61.42 61.48 221,096 +0.15(+0.24%)
Apr 06, 2018 61.96 62.93 60.91 61.33 288,557 -1.60(-2.54%)
Apr 05, 2018 63.63 64.06 62.68 62.93 446,127 -0.04(-0.06%)
Apr 04, 2018 60.66 63.22 60.27 62.97 439,224 +0.71(+1.14%)
Apr 03, 2018 61.11 62.58 61.11 62.26 572,442 +1.72(+2.84%)
Apr 02, 2018 63.38 63.78 60.06 60.54 572,758 -3.36(-5.26%)
Mar 29, 2018 63.90 63.90 63.90 0 +1.58(+2.54%)
Mar 28, 2018 62.96 63.29 61.47 62.32 327,595 -0.69(-1.10%)
Mar 27, 2018 66.32 66.98 62.63 63.01 333,224 -3.26(-4.92%)
Mar 26, 2018 64.92 66.36 64.43 66.27 451,079 +2.55(+4.00%)
Mar 23, 2018 67.71 68.26 63.69 63.72 353,617 -3.94(-5.82%)
Mar 22, 2018 69.14 70.09 67.60 67.66 344,020 -2.27(-3.25%)
Mar 21, 2018 69.13 71.25 69.13 69.93 436,367 +0.80(+1.16%)
Mar 20, 2018 69.48 69.93 68.90 69.13 255,852 -0.34(-0.49%)
Mar 19, 2018 70.28 70.39 68.33 69.47 285,333 -1.18(-1.67%)
Mar 16, 2018 71.41 71.49 69.86 70.65 695,858 -0.89(-1.24%)
Mar 15, 2018 70.33 71.66 69.70 71.54 533,162 +1.54(+2.20%)
Mar 14, 2018 70.33 71.22 69.90 70.00 408,401 -0.25(-0.36%)
Mar 13, 2018 71.29 72.43 70.05 70.25 409,418 -0.78(-1.10%)
Mar 12, 2018 72.02 72.67 70.96 71.03 248,694 -0.63(-0.88%)
Mar 09, 2018 69.91 72.22 69.91 71.66 422,384 +1.56(+2.23%)
Mar 08, 2018 70.27 70.50 69.46 70.10 266,351 +0.21(+0.30%)
Mar 07, 2018 69.40 70.89 69.30 69.89 435,251 -0.22(-0.31%)
Mar 06, 2018 67.47 70.29 67.20 70.11 473,007 +3.02(+4.50%)
Mar 05, 2018 66.71 67.84 66.47 67.09 457,437 +0.14(+0.21%)
Mar 02, 2018 65.43 67.20 65.10 66.95 255,917 +0.83(+1.26%)
Mar 01, 2018 66.42 67.36 65.11 66.12 295,431 -0.20(-0.30%)
Feb 28, 2018 67.31 67.93 66.32 66.32 336,676 -0.38(-0.57%)
Feb 27, 2018 67.62 68.35 66.70 66.70 796,198 -0.81(-1.20%)
Feb 26, 2018 67.21 67.87 66.82 67.51 363,182 +0.28(+0.42%)
Feb 23, 2018 67.27 67.90 66.34 67.23 302,846 +0.74(+1.11%)
Feb 22, 2018 66.49 391,972 -0.78(-1.16%)
Feb 21, 2018 67.66 67.98 66.87 67.27 489,959 -0.05(-0.07%)
Feb 20, 2018 65.01 68.46 64.88 67.32 549,798 +1.76(+2.68%)
Feb 16, 2018 65.56 65.56 65.56 0 -1.10(-1.65%)
Feb 15, 2018 66.44 66.84 64.86 66.66 297,033 +0.92(+1.40%)
Feb 14, 2018 63.89 66.13 63.86 65.74 374,285 +1.38(+2.14%)
Feb 13, 2018 64.95 65.07 63.47 64.36 464,055 -0.80(-1.23%)
Feb 12, 2018 65.15 65.79 64.17 65.16 481,140 +0.66(+1.02%)
Feb 09, 2018 63.55 65.27 61.97 64.50 719,300 +2.10(+3.37%)
Feb 08, 2018 64.85 65.50 62.51 62.40 579,350 -2.38(-3.67%)
Feb 07, 2018 66.56 66.56 64.50 64.78 533,659 -2.25(-3.36%)
Feb 06, 2018 64.26 67.59 63.34 67.03 593,834 +1.03(+1.56%)
Feb 05, 2018 68.48 69.80 65.65 66.00 719,724 -3.69(-5.29%)
Feb 02, 2018 71.97 72.80 69.32 69.69 423,516 -3.13(-4.30%)
Feb 01, 2018 70.63 73.80 70.63 72.82 470,878 +1.69(+2.38%)
Jan 31, 2018 72.75 75.50 69.21 71.13 769,882 -1.12(-1.55%)
Jan 30, 2018 72.73 74.39 71.88 72.25 575,311 -1.91(-2.58%)
Jan 29, 2018 73.57 74.42 71.81 74.16 481,668 +0.51(+0.69%)
Jan 26, 2018 72.86 73.75 72.41 73.65 333,077 +1.56(+2.16%)
Jan 25, 2018 76.01 76.01 71.85 72.09 452,236 -2.68(-3.58%)
Jan 24, 2018 77.18 77.25 73.90 74.77 424,583 -2.33(-3.02%)
Jan 23, 2018 77.05 77.99 76.18 77.10 324,019 +0.48(+0.63%)
Jan 22, 2018 77.33 77.66 76.27 76.62 509,714 -0.91(-1.17%)
Jan 19, 2018 75.79 77.75 75.39 77.53 594,790 +1.95(+2.58%)
Jan 18, 2018 75.00 76.79 74.91 75.58 602,911 +0.57(+0.76%)
Jan 17, 2018 72.63 75.01 72.23 75.01 654,845 +3.17(+4.41%)
Jan 16, 2018 71.93 72.59 71.18 71.84 440,768 +0.61(+0.86%)
Jan 12, 2018 71.23 71.23 71.23 0 +0.62(+0.88%)
Jan 11, 2018 68.80 70.93 68.80 70.61 521,490 +2.34(+3.43%)
Jan 10, 2018 68.33 69.11 67.57 68.27 587,858 -0.73(-1.06%)
Jan 09, 2018 71.95 72.08 68.88 69.00 521,954 -2.64(-3.69%)
Jan 08, 2018 71.80 72.63 71.02 71.64 506,750 -0.21(-0.29%)
Jan 05, 2018 68.09 72.03 67.81 71.85 660,850 +3.89(+5.72%)
Jan 04, 2018 68.90 69.41 67.25 67.96 843,403 -0.96(-1.39%)
Jan 03, 2018 69.81 70.27 68.60 68.92 500,128 -0.49(-0.71%)
Jan 02, 2018 68.05 69.89 67.62 69.41 448,246 +1.93(+2.86%)
Dec 29, 2017 67.48 67.48 67.48 0 -1.33(-1.93%)
Dec 28, 2017 69.25 69.44 68.53 68.81 185,601 -0.13(-0.19%)
Dec 27, 2017 68.80 69.65 68.40 68.94 230,519 +0.17(+0.25%)
Dec 26, 2017 69.49 69.91 68.32 68.77 369,858 -1.51(-2.15%)
Dec 22, 2017 70.44 70.83 69.72 70.28 143,601 -0.22(-0.31%)
Dec 21, 2017 71.11 71.87 69.76 70.50 287,837 -0.62(-0.87%)
Dec 20, 2017 71.87 72.20 70.68 71.12 182,384 +0.08(+0.11%)
Dec 19, 2017 71.73 72.64 70.85 71.04 300,391 -0.85(-1.18%)
Dec 18, 2017 71.44 72.40 71.27 71.89 392,650 +0.49(+0.69%)
Dec 15, 2017 69.66 72.24 69.06 71.40 640,368 +1.98(+2.85%)
Dec 14, 2017 69.65 71.11 69.19 69.42 354,209 -0.23(-0.33%)
Dec 13, 2017 69.25 70.50 69.14 69.65 318,191 +0.62(+0.90%)
Dec 12, 2017 70.04 70.10 68.61 69.03 386,057 -1.16(-1.65%)
Dec 11, 2017 68.98 70.83 68.38 70.19 589,354 -0.25(-0.35%)
Dec 08, 2017 72.78 72.78 70.15 70.44 437,573 -1.47(-2.04%)
Dec 07, 2017 71.93 72.46 71.30 71.91 344,032 +0.80(+1.13%)
Dec 06, 2017 69.85 71.65 69.75 71.11 341,290 +0.70(+0.99%)
Dec 05, 2017 69.70 72.67 69.02 70.41 468,861 +0.17(+0.24%)
Dec 04, 2017 73.26 73.99 69.58 70.24 678,237 -2.31(-3.18%)
Dec 01, 2017 74.61 74.75 71.94 72.55 903,732 -2.42(-3.23%)
Nov 30, 2017 76.50 77.15 74.26 74.97 607,359 -0.97(-1.28%)
Nov 29, 2017 83.72 84.45 75.36 75.94 759,685 -8.00(-9.53%)
Nov 28, 2017 83.74 84.34 83.41 83.94 222,009 +0.68(+0.82%)
Nov 27, 2017 84.75 85.13 83.26 83.26 253,259 -1.89(-2.22%)
Nov 24, 2017 84.02 85.48 84.02 85.15 182,964 +1.56(+1.87%)
Nov 22, 2017 85.88 86.36 83.28 83.59 207,539 -2.02(-2.36%)
Nov 21, 2017 83.85 85.93 83.85 85.61 354,661 +1.68(+2.00%)
Nov 20, 2017 82.70 84.25 82.23 83.93 290,158 +1.90(+2.32%)
Nov 17, 2017 83.36 83.86 81.83 82.03 479,992 -1.09(-1.31%)
Nov 16, 2017 81.78 83.88 81.78 83.12 398,331 +2.01(+2.48%)
Nov 15, 2017 81.85 82.48 78.90 81.11 511,187 -1.36(-1.65%)
Nov 14, 2017 83.01 83.81 81.95 82.47 397,421 -1.12(-1.34%)
Nov 13, 2017 83.00 83.94 82.46 83.59 360,223 -0.07(-0.08%)
Nov 10, 2017 83.46 85.93 83.00 83.66 291,665 -0.84(-0.99%)
Nov 09, 2017 86.62 87.03 82.75 84.50 443,363 -2.84(-3.25%)
Nov 08, 2017 84.64 87.38 84.25 87.34 467,182 +2.28(+2.68%)
Nov 07, 2017 84.71 86.18 84.46 85.06 355,183 +0.33(+0.39%)
Nov 06, 2017 83.05 84.81 82.26 84.73 397,737 +1.53(+1.84%)
Nov 03, 2017 83.36 84.25 82.67 83.20 451,898 -0.11(-0.13%)
Nov 02, 2017 81.97 83.42 81.02 83.31 529,373 +1.33(+1.62%)
Nov 01, 2017 85.78 86.46 80.67 81.98 907,263 -2.74(-3.23%)
Oct 31, 2017 90.25 91.08 81.11 84.72 1,960,840 -8.92(-9.53%)
Oct 30, 2017 94.32 95.00 92.00 93.64 655,365 -0.61(-0.65%)
Oct 27, 2017 92.55 94.36 90.86 94.25 596,162 +2.82(+3.08%)
Oct 26, 2017 91.14 92.02 90.22 91.43 411,525 +0.65(+0.72%)
Oct 25, 2017 91.29 91.76 88.73 90.78 331,534 -0.80(-0.87%)
Oct 24, 2017 90.42 92.10 90.31 91.58 351,125 +1.55(+1.72%)
Oct 23, 2017 90.05 91.47 89.48 90.03 439,418 -0.19(-0.21%)
Oct 20, 2017 90.90 91.14 90.00 90.22 415,961 +0.43(+0.48%)
Oct 19, 2017 89.49 90.16 87.00 89.79 423,863 -0.55(-0.61%)
Oct 18, 2017 89.71 90.54 88.00 90.34 439,739 +0.97(+1.09%)
Oct 17, 2017 88.67 89.75 88.38 89.37 299,369 +0.22(+0.25%)
Oct 16, 2017 89.00 89.87 87.78 89.15 435,910 +0.78(+0.88%)
Oct 13, 2017 87.22 88.65 86.34 88.37 469,182 +2.27(+2.64%)
Oct 12, 2017 84.50 86.65 84.46 86.10 487,540 +1.57(+1.86%)
Oct 11, 2017 83.67 84.93 83.65 84.53 192,247 +0.42(+0.50%)
Oct 10, 2017 84.55 84.90 82.87 84.11 220,035 +0.22(+0.26%)
Oct 09, 2017 83.29 84.07 83.24 83.89 194,081 +0.60(+0.72%)
Oct 06, 2017 82.70 84.00 82.21 83.29 290,858 +0.22(+0.26%)
Oct 05, 2017 82.94 83.30 81.89 83.07 334,055 +0.42(+0.51%)
Oct 04, 2017 82.84 83.33 82.00 82.65 259,039 -0.10(-0.12%)
Oct 03, 2017 83.09 83.74 81.55 82.75 442,837 -0.32(-0.39%)
Oct 02, 2017 81.86 83.19 81.12 83.07 714,880 +2.31(+2.86%)
Sep 29, 2017 78.57 80.85 78.22 80.76 489,013 +2.44(+3.12%)
Sep 28, 2017 76.91 78.36 75.82 78.32 399,952 +1.39(+1.81%)
Sep 27, 2017 77.61 76.93 597,018 +4.50(+6.21%)
Sep 26, 2017 74.11 74.34 71.74 72.43 393,318 -1.22(-1.66%)
Sep 25, 2017 75.85 75.93 73.33 73.65 348,018 -2.49(-3.27%)
Sep 22, 2017 73.73 76.36 73.53 76.14 312,957 +2.29(+3.10%)
Sep 21, 2017 74.44 74.63 72.70 73.85 370,780 -0.54(-0.73%)
Sep 20, 2017 77.07 77.17 73.80 74.39 382,778 -2.74(-3.55%)
Sep 19, 2017 78.32 78.85 76.90 77.13 556,950 -1.19(-1.52%)
Sep 18, 2017 75.78 78.48 75.78 78.32 435,865 +2.54(+3.35%)
Sep 15, 2017 74.97 76.07 74.48 75.78 440,754 +0.50(+0.66%)
Sep 14, 2017 74.61 76.16 74.61 75.28 195,907 +0.30(+0.40%)
Sep 13, 2017 74.70 75.38 73.76 74.98 190,480 -0.11(-0.15%)
Sep 12, 2017 74.11 75.19 73.89 75.09 245,609 +1.10(+1.49%)
Sep 11, 2017 72.53 74.29 72.50 73.99 272,426 +2.42(+3.38%)
Sep 08, 2017 73.19 73.20 71.49 71.57 220,620 -2.11(-2.86%)
Sep 07, 2017 72.96 73.84 72.29 73.68 204,812 +0.82(+1.13%)
Sep 06, 2017 73.22 73.71 71.92 72.86 378,856 -0.17(-0.23%)
Sep 05, 2017 74.51 72.02 73.03 276,389 -1.53(-2.05%)
Sep 01, 2017 74.00 74.74 73.30 74.56 225,530 +1.02(+1.39%)
Aug 31, 2017 73.43 73.87 73.01 73.54 245,093 +0.48(+0.66%)
Aug 30, 2017 71.87 73.29 71.79 73.06 163,821 +1.19(+1.66%)
Aug 29, 2017 70.17 72.23 70.00 71.87 283,782 +0.76(+1.07%)
Aug 28, 2017 70.83 71.16 70.22 71.11 230,332 +0.57(+0.81%)
Aug 25, 2017 71.70 71.70 70.02 70.54 208,067 -0.69(-0.97%)
Aug 24, 2017 70.94 71.69 70.25 71.23 212,450 +0.70(+0.99%)
Aug 23, 2017 71.53 71.90 70.32 70.53 230,146 -1.87(-2.58%)
Aug 22, 2017 70.57 72.54 70.32 72.40 263,265 +2.30(+3.28%)
Aug 21, 2017 71.09 71.48 69.25 70.10 243,725 -0.98(-1.38%)
Aug 18, 2017 70.22 71.42 70.22 71.08 286,098 +0.71(+1.01%)
Aug 17, 2017 71.93 72.64 70.31 70.37 217,487 -2.07(-2.86%)
Aug 16, 2017 72.09 73.29 71.76 72.44 237,394 +0.60(+0.84%)
Aug 15, 2017 72.86 73.10 71.75 71.84 238,472 -0.77(-1.06%)
Aug 14, 2017 72.12 72.72 71.78 72.61 361,033 +1.44(+2.02%)
Aug 11, 2017 69.51 71.37 69.46 71.17 343,015 +1.72(+2.48%)
Aug 10, 2017 69.61 70.49 69.27 69.45 473,505 -0.76(-1.08%)
Aug 09, 2017 69.74 71.10 69.17 70.21 493,395 -0.51(-0.72%)
Aug 08, 2017 71.22 72.35 70.59 70.72 433,723 -0.63(-0.88%)
Aug 07, 2017 69.66 71.67 69.35 71.35 463,987 +2.04(+2.94%)
Aug 04, 2017 69.83 67.38 69.31 631,528 +0.78(+1.14%)
Aug 03, 2017 70.58 71.58 68.41 68.53 523,302 -2.13(-3.01%)
Aug 02, 2017 72.58 72.97 69.83 70.66 534,148 -1.73(-2.39%)
Aug 01, 2017 74.98 75.88 70.12 72.39 979,027 -0.16(-0.22%)
Jul 31, 2017 72.39 73.27 72.01 72.55 555,542 +0.38(+0.53%)
Jul 28, 2017 72.92 73.86 71.85 72.17 392,788 -1.14(-1.56%)
Jul 27, 2017 75.74 75.79 72.45 73.31 473,264 -2.05(-2.72%)
Jul 26, 2017 74.83 76.16 74.72 75.36 342,577 +0.79(+1.06%)
Jul 25, 2017 75.11 75.11 73.60 74.57 322,849 -0.44(-0.59%)
Jul 24, 2017 74.65 75.59 74.52 75.01 373,690 +0.00(+0.00%)
Jul 21, 2017 75.83 75.83 74.04 75.01 348,718 -0.76(-1.00%)
Jul 20, 2017 76.38 75.10 75.77 487,859 -0.34(-0.45%)
Jul 19, 2017 73.80 76.12 73.75 76.11 616,918 +2.80(+3.82%)
Jul 18, 2017 71.85 73.39 71.06 73.31 467,031 +1.29(+1.79%)
Jul 17, 2017 71.77 72.25 71.00 72.02 308,519 +0.43(+0.60%)
Jul 14, 2017 71.01 71.65 70.01 71.59 357,290 +0.95(+1.34%)
Jul 13, 2017 70.94 71.16 69.98 70.64 314,115 -0.20(-0.28%)
Jul 12, 2017 69.99 71.67 69.80 70.84 551,644 +1.77(+2.56%)
Jul 11, 2017 68.29 70.09 68.14 69.07 573,550 +0.71(+1.04%)
Jul 10, 2017 66.67 68.78 66.57 68.36 617,941 +1.39(+2.08%)
Jul 07, 2017 66.31 67.35 65.68 66.97 436,057 +1.63(+2.49%)
Jul 06, 2017 64.95 66.32 64.11 65.34 500,564 -0.46(-0.70%)
Jul 05, 2017 63.66 66.35 63.66 65.80 604,063 +1.27(+1.97%)
Jul 03, 2017 64.94 65.82 64.28 64.53 296,616 -0.16(-0.25%)
Jun 30, 2017 65.39 66.36 64.66 64.69 341,924 -0.48(-0.74%)
Jun 29, 2017 68.31 68.73 63.81 65.17 825,251 -3.64(-5.29%)
Jun 28, 2017 66.04 68.85 65.00 68.81 669,181 +3.03(+4.61%)
Jun 27, 2017 67.89 68.10 65.76 65.78 508,709 -2.56(-3.75%)
Jun 26, 2017 69.32 69.91 67.23 68.34 520,297 -0.71(-1.03%)
Jun 23, 2017 69.98 69.05 623,496 +0.54(+0.79%)
Jun 22, 2017 69.97 70.25 67.45 68.51 707,859 -1.51(-2.16%)
Jun 21, 2017 70.07 70.84 69.62 70.02 552,798 -0.53(-0.75%)
Jun 20, 2017 72.59 73.29 69.81 70.55 680,040 -1.99(-2.74%)
Jun 19, 2017 72.50 73.70 71.80 72.54 402,680 +0.68(+0.95%)
Jun 16, 2017 71.80 73.49 71.27 71.86 588,072 -0.24(-0.33%)
Jun 15, 2017 73.17 73.58 71.45 72.10 1,017,672 -3.15(-4.19%)
Jun 14, 2017 78.43 78.43 73.86 75.25 506,517 -3.01(-3.85%)
Jun 13, 2017 78.93 80.60 77.51 78.26 468,559 +0.11(+0.14%)
Jun 12, 2017 79.36 79.38 72.65 78.15 1,433,464 -2.54(-3.15%)
Jun 09, 2017 85.43 86.25 79.15 80.69 968,946 -4.44(-5.22%)
Jun 08, 2017 82.23 85.21 81.75 85.13 447,096 +3.08(+3.75%)
Jun 07, 2017 80.60 82.19 80.29 82.05 309,718 +1.85(+2.31%)
Jun 06, 2017 79.12 81.02 78.41 80.20 236,114 +0.66(+0.83%)
Jun 05, 2017 79.52 80.82 79.34 79.54 210,221 +0.14(+0.18%)
Jun 02, 2017 78.14 80.16 78.14 79.40 333,798 +1.29(+1.65%)
Jun 01, 2017 76.96 78.14 76.54 78.11 356,315 +1.18(+1.53%)
May 31, 2017 77.61 77.65 76.12 76.93 281,231 -0.22(-0.29%)
May 30, 2017 77.47 77.69 76.40 77.15 339,615 -0.31(-0.40%)
May 26, 2017 76.44 77.53 76.00 77.46 341,816 +0.67(+0.87%)
May 25, 2017 78.04 78.18 76.44 76.79 358,976 -0.94(-1.21%)
May 24, 2017 77.49 77.88 76.71 77.73 265,981 +0.61(+0.79%)
May 23, 2017 77.82 77.82 75.78 77.12 328,383 -0.48(-0.62%)
May 22, 2017 76.46 77.82 76.18 77.60 293,119 +1.42(+1.86%)
May 19, 2017 76.74 77.39 76.07 76.18 375,863 -0.01(-0.01%)
May 18, 2017 74.41 76.75 73.31 76.19 493,279 +1.51(+2.02%)
May 17, 2017 77.98 78.14 74.66 74.68 644,773 -4.52(-5.71%)
May 16, 2017 79.00 79.49 78.06 79.20 381,868 +0.60(+0.76%)
May 15, 2017 77.70 79.23 77.63 78.60 328,784 +1.01(+1.30%)
May 12, 2017 78.40 78.54 77.32 77.59 346,070 -1.06(-1.35%)
May 11, 2017 78.18 78.92 77.42 78.65 346,796 +0.40(+0.51%)
May 10, 2017 76.21 78.32 75.79 78.25 659,315 +2.57(+3.40%)
May 09, 2017 74.75 76.56 74.74 75.68 396,067 +0.95(+1.27%)
May 08, 2017 74.49 75.58 74.39 74.73 412,022 +0.18(+0.24%)
May 05, 2017 74.44 74.65 73.03 74.55 233,889 +0.26(+0.35%)
May 04, 2017 73.46 74.34 72.75 74.29 470,874 +0.98(+1.34%)
May 03, 2017 74.04 74.44 72.60 73.31 565,162 -0.72(-0.97%)
May 02, 2017 70.90 74.34 68.17 74.03 1,065,145 -0.03(-0.04%)
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.