Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 80.98 85.52 85.35 247,314 +4.24(+5.23%)
Jan 28, 2022 78.40 81.11 77.04 81.11 226,823 +2.63(+3.36%)
Jan 27, 2022 84.88 85.29 78.47 78.47 445,492 -6.81(-7.99%)
Jan 26, 2022 85.31 89.17 84.18 85.29 231,504 +1.91(+2.29%)
Jan 25, 2022 85.73 85.73 82.86 83.38 231,937 -3.77(-4.33%)
Jan 24, 2022 83.15 87.36 80.59 87.15 265,554 +2.11(+2.48%)
Jan 21, 2022 83.63 87.76 83.21 85.04 285,316 +0.75(+0.89%)
Jan 20, 2022 85.41 88.22 84.14 84.29 163,217 -0.99(-1.16%)
Jan 19, 2022 89.01 89.12 84.84 85.28 317,896 -2.96(-3.36%)
Jan 18, 2022 92.19 92.61 88.23 88.24 246,298 -4.64(-5.00%)
Jan 14, 2022 92.88 0 +1.64(+1.80%)
Jan 13, 2022 92.39 94.38 90.59 91.24 249,488 -0.10(-0.11%)
Jan 12, 2022 90.08 92.16 88.27 91.34 205,929 +1.96(+2.19%)
Jan 11, 2022 88.00 89.67 86.79 89.38 126,571 +1.45(+1.64%)
Jan 10, 2022 88.25 88.25 86.06 87.93 150,169 -0.77(-0.87%)
Jan 07, 2022 90.49 91.60 88.70 88.71 187,876 -2.21(-2.43%)
Jan 06, 2022 90.21 92.10 88.79 90.91 159,156 +2.36(+2.66%)
Jan 05, 2022 91.88 93.56 88.56 88.56 177,442 -3.45(-3.75%)
Jan 04, 2022 92.41 92.77 90.74 92.00 109,973 +0.08(+0.09%)
Jan 03, 2022 90.35 91.88 89.87 91.92 195,359 +1.74(+1.93%)
Dec 31, 2021 91.53 92.07 90.05 90.18 138,930 -1.21(-1.32%)
Dec 30, 2021 91.37 93.28 91.10 91.39 253,990 -0.27(-0.29%)
Dec 29, 2021 89.78 91.92 89.21 91.66 150,214 +2.12(+2.37%)
Dec 28, 2021 89.86 90.07 88.62 89.54 122,257 -0.17(-0.19%)
Dec 27, 2021 88.41 90.00 87.66 89.71 104,096 +1.52(+1.72%)
Dec 23, 2021 87.61 88.54 86.85 88.19 116,116 +0.85(+0.98%)
Dec 22, 2021 85.91 87.63 85.48 87.34 140,733 +1.00(+1.16%)
Dec 21, 2021 85.21 87.07 85.07 86.34 210,115 +2.75(+3.29%)
Dec 20, 2021 83.82 84.86 81.82 83.59 314,179 -1.96(-2.29%)
Dec 17, 2021 88.97 88.97 84.06 85.55 1,156,266 +1.44(+1.71%)
Dec 16, 2021 87.66 87.83 83.29 84.11 291,117 -2.55(-2.94%)
Dec 15, 2021 84.45 86.81 82.55 86.66 258,465 +2.45(+2.90%)
Dec 14, 2021 83.59 85.11 82.56 84.21 258,902 -0.33(-0.39%)
Dec 13, 2021 85.57 86.27 83.69 84.54 202,196 -1.41(-1.64%)
Dec 10, 2021 88.11 88.11 85.25 85.94 167,541 -1.12(-1.29%)
Dec 09, 2021 92.09 92.27 86.60 87.06 186,657 -5.15(-5.58%)
Dec 08, 2021 91.83 93.07 90.45 92.21 152,227 +0.63(+0.69%)
Dec 07, 2021 89.84 92.57 88.64 91.58 107,967 +3.57(+4.05%)
Dec 06, 2021 86.63 88.40 84.11 88.01 218,396 +2.39(+2.79%)
Dec 03, 2021 86.74 86.74 84.33 85.63 208,832 -0.59(-0.69%)
Dec 02, 2021 87.64 87.91 84.92 86.22 215,332 -1.52(-1.73%)
Dec 01, 2021 89.12 90.89 87.69 87.73 300,664 +0.89(+1.03%)
Nov 30, 2021 87.14 88.82 85.34 86.84 222,557 -1.05(-1.19%)
Nov 29, 2021 89.01 90.70 87.35 87.89 171,674 +0.85(+0.98%)
Nov 26, 2021 87.84 88.41 85.53 87.04 331,504 -3.48(-3.84%)
Nov 24, 2021 89.24 90.91 88.39 90.52 410,601 +0.79(+0.88%)
Nov 23, 2021 88.87 89.91 86.84 89.73 272,994 +1.30(+1.47%)
Nov 22, 2021 89.78 90.68 88.11 88.43 198,567 -0.30(-0.33%)
Nov 19, 2021 88.24 89.84 88.23 88.72 253,935 +0.47(+0.53%)
Nov 18, 2021 89.37 88.33 86.87 88.26 332,009 -0.52(-0.59%)
Nov 17, 2021 89.74 90.27 87.70 88.78 185,972 -0.99(-1.10%)
Nov 16, 2021 89.19 90.24 88.65 89.77 148,812 +0.08(+0.09%)
Nov 15, 2021 91.24 91.63 88.91 89.69 196,845 -0.68(-0.76%)
Nov 12, 2021 93.82 93.82 90.14 90.38 191,556 -2.59(-2.79%)
Nov 11, 2021 93.03 94.45 89.65 92.97 337,195 +0.72(+0.78%)
Nov 10, 2021 90.80 92.25 174,157 +0.59(+0.65%)
Nov 09, 2021 90.16 94.87 87.00 91.65 347,129 -2.33(-2.48%)
Nov 08, 2021 94.62 95.32 93.53 93.99 198,988 -0.14(-0.15%)
Nov 05, 2021 93.98 95.20 92.60 94.13 162,326 +1.17(+1.26%)
Nov 04, 2021 93.81 94.11 92.38 92.96 192,093 +0.14(+0.15%)
Nov 03, 2021 91.45 93.26 90.54 92.82 112,586 +1.64(+1.80%)
Nov 02, 2021 93.31 93.51 90.76 91.18 104,673 -1.83(-1.97%)
Nov 01, 2021 91.30 93.58 90.83 93.01 209,294 +2.18(+2.40%)
Oct 29, 2021 89.54 90.83 180,900 +0.58(+0.65%)
Oct 28, 2021 84.67 90.33 84.55 90.25 202,745 +6.40(+7.63%)
Oct 27, 2021 84.53 85.26 83.67 83.85 136,396 -0.51(-0.61%)
Oct 26, 2021 85.51 84.36 155,150 -0.53(-0.63%)
Oct 25, 2021 84.77 85.88 84.06 84.90 107,990 +0.64(+0.76%)
Oct 22, 2021 84.81 86.65 83.93 84.25 125,769 -1.06(-1.24%)
Oct 21, 2021 85.81 86.56 84.72 85.31 209,316 -1.31(-1.51%)
Oct 20, 2021 87.30 87.84 86.44 86.62 111,591 -0.44(-0.50%)
Oct 19, 2021 86.67 87.56 86.53 87.05 101,573 +0.75(+0.87%)
Oct 18, 2021 86.75 86.95 86.04 86.30 95,510 -1.19(-1.36%)
Oct 15, 2021 87.80 87.91 86.73 87.49 266,446 +0.85(+0.98%)
Oct 14, 2021 86.10 86.67 84.75 86.64 214,768 +2.09(+2.47%)
Oct 13, 2021 85.42 85.85 83.78 84.55 132,408 +0.01(+0.01%)
Oct 12, 2021 84.53 85.42 83.68 84.54 270,328 -0.39(-0.45%)
Oct 11, 2021 86.25 86.49 84.77 84.93 181,220 -1.71(-1.98%)
Oct 08, 2021 87.77 88.30 86.29 86.64 133,115 -0.74(-0.85%)
Oct 07, 2021 85.68 87.67 84.79 87.38 350,512 +2.89(+3.42%)
Oct 06, 2021 83.96 84.93 82.98 84.49 233,799 -0.01(-0.01%)
Oct 05, 2021 85.15 85.53 83.80 84.50 204,893 +0.11(+0.13%)
Oct 04, 2021 87.36 88.49 84.20 84.39 185,190 -3.50(-3.98%)
Oct 01, 2021 87.85 88.84 86.18 87.89 193,873 +1.09(+1.25%)
Sep 30, 2021 89.96 90.83 86.80 86.81 207,488 -2.44(-2.74%)
Sep 29, 2021 89.27 90.17 88.46 89.25 349,268 +0.19(+0.21%)
Sep 28, 2021 89.72 90.83 88.55 89.06 371,488 -1.71(-1.89%)
Sep 27, 2021 89.33 90.88 89.05 90.77 186,171 +1.12(+1.25%)
Sep 24, 2021 88.81 90.21 88.00 89.65 157,155 -0.05(-0.06%)
Sep 23, 2021 86.70 89.96 86.54 89.70 229,077 +3.02(+3.48%)
Sep 22, 2021 84.77 87.00 84.39 86.69 176,686 +2.84(+3.39%)
Sep 21, 2021 83.97 84.66 81.95 83.85 184,929 +0.62(+0.75%)
Sep 20, 2021 83.68 84.08 81.92 83.22 256,335 -2.89(-3.35%)
Sep 17, 2021 85.81 86.66 84.36 86.11 676,521 +0.59(+0.69%)
Sep 16, 2021 85.94 86.78 85.35 85.52 264,810 -1.24(-1.43%)
Sep 15, 2021 84.80 86.85 84.05 86.76 191,651 +1.92(+2.26%)
Sep 14, 2021 85.99 86.62 84.59 84.84 232,817 -2.30(-2.63%)
Sep 13, 2021 86.92 87.38 85.08 87.13 170,162 +1.05(+1.22%)
Sep 10, 2021 86.21 88.10 85.82 86.08 180,448 +0.84(+0.99%)
Sep 09, 2021 84.83 86.45 84.58 85.24 148,682 +0.22(+0.26%)
Sep 08, 2021 88.37 88.37 84.72 85.02 202,943 -3.44(-3.89%)
Sep 07, 2021 88.48 88.92 87.16 88.47 167,552 +0.33(+0.37%)
Sep 03, 2021 88.85 89.48 87.72 88.14 125,956 -0.80(-0.90%)
Sep 02, 2021 88.66 89.88 88.36 88.94 145,131 +0.27(+0.30%)
Sep 01, 2021 89.59 90.07 88.09 88.68 163,630 -0.53(-0.60%)
Aug 31, 2021 89.59 89.85 87.72 89.21 223,325 -0.28(-0.31%)
Aug 30, 2021 90.77 91.85 89.16 89.49 148,807 -0.62(-0.69%)
Aug 27, 2021 87.20 90.82 87.20 90.11 258,015 +3.34(+3.85%)
Aug 26, 2021 86.85 87.68 85.97 86.77 156,629 -0.08(-0.09%)
Aug 25, 2021 85.83 87.67 85.83 86.84 219,889 +0.92(+1.07%)
Aug 24, 2021 83.36 86.17 83.36 85.92 290,809 +3.22(+3.90%)
Aug 23, 2021 82.46 83.38 81.79 82.70 495,365 +0.86(+1.05%)
Aug 20, 2021 81.70 82.75 81.15 81.84 203,530 -0.34(-0.41%)
Aug 19, 2021 82.10 83.45 81.60 82.18 207,224 -1.28(-1.54%)
Aug 18, 2021 83.14 84.86 83.09 83.46 318,444 +1.57(+1.92%)
Aug 17, 2021 83.63 84.71 80.84 81.89 313,425 -2.71(-3.20%)
Aug 16, 2021 84.94 86.06 84.19 84.60 191,863 -0.98(-1.14%)
Aug 13, 2021 86.22 86.68 84.01 85.57 219,122 -0.17(-0.20%)
Aug 12, 2021 87.49 87.50 85.02 85.74 255,152 -2.60(-2.94%)
Aug 11, 2021 88.70 88.70 86.91 88.34 394,847 -0.19(-0.21%)
Aug 10, 2021 93.91 93.91 88.25 88.53 299,402 -3.38(-3.68%)
Aug 09, 2021 93.57 95.59 91.90 91.91 220,848 -1.16(-1.24%)
Aug 06, 2021 91.26 93.06 90.11 93.06 213,375 +2.14(+2.36%)
Aug 05, 2021 87.74 91.00 86.78 90.92 451,610 +1.63(+1.83%)
Aug 04, 2021 90.75 94.25 88.63 89.29 522,551 -12.33(-12.13%)
Aug 03, 2021 102.53 103.27 99.08 101.62 198,007 -0.15(-0.15%)
Aug 02, 2021 103.58 105.34 101.67 101.77 114,432 -0.74(-0.72%)
Jul 30, 2021 100.00 103.65 99.64 102.51 135,031 +1.41(+1.40%)
Jul 29, 2021 99.90 102.27 98.91 101.10 160,617 +0.67(+0.67%)
Jul 28, 2021 97.26 101.42 96.82 100.42 170,042 +4.02(+4.17%)
Jul 27, 2021 98.16 98.64 94.03 96.40 200,789 -2.59(-2.62%)
Jul 26, 2021 100.25 101.69 98.86 98.99 132,285 -1.15(-1.14%)
Jul 23, 2021 100.56 100.95 99.67 100.14 135,179 +0.27(+0.27%)
Jul 22, 2021 101.37 102.06 99.17 99.87 121,995 -2.19(-2.15%)
Jul 21, 2021 98.82 102.75 98.01 102.06 239,167 +3.98(+4.06%)
Jul 20, 2021 94.35 99.45 93.50 98.08 235,786 +4.61(+4.94%)
Jul 19, 2021 92.25 94.94 90.71 93.47 301,303 -1.58(-1.66%)
Jul 16, 2021 99.77 99.89 95.04 95.05 244,968 -3.73(-3.78%)
Jul 15, 2021 101.49 101.50 97.16 98.78 192,232 -3.17(-3.11%)
Jul 14, 2021 106.10 107.08 101.64 101.96 180,608 -3.09(-2.94%)
Jul 13, 2021 105.82 106.89 104.64 105.05 159,582 -1.37(-1.29%)
Jul 12, 2021 105.52 106.59 104.55 106.42 171,880 +1.02(+0.96%)
Jul 09, 2021 105.45 106.56 104.38 105.41 217,579 -0.08(-0.07%)
Jul 08, 2021 105.48 106.71 102.71 105.48 164,407 -2.89(-2.66%)
Jul 07, 2021 109.33 110.50 107.25 108.37 198,790 -0.32(-0.29%)
Jul 06, 2021 108.28 108.74 106.03 108.69 271,348 +0.50(+0.47%)
Jul 02, 2021 110.94 111.27 107.86 108.18 161,723 -1.49(-1.36%)
Jul 01, 2021 111.80 111.85 109.23 109.67 148,023 -1.69(-1.52%)
Jun 30, 2021 112.32 112.34 110.19 111.36 189,076 -0.88(-0.78%)
Jun 29, 2021 111.82 113.36 111.47 112.24 247,300 +0.01(+0.01%)
Jun 28, 2021 110.99 112.78 109.75 112.23 259,002 +2.03(+1.85%)
Jun 25, 2021 108.94 110.41 108.08 110.20 604,195 +1.84(+1.70%)
Jun 24, 2021 107.50 108.51 106.82 108.36 136,071 +2.15(+2.03%)
Jun 23, 2021 105.31 107.01 104.40 106.20 205,062 +1.35(+1.29%)
Jun 22, 2021 103.50 105.05 102.25 104.85 225,047 +0.93(+0.89%)
Jun 21, 2021 103.40 104.44 101.75 103.92 209,044 +1.17(+1.13%)
Jun 18, 2021 101.92 103.21 100.55 102.76 442,783 -0.59(-0.57%)
Jun 17, 2021 103.55 104.25 101.75 103.35 254,796 -0.48(-0.47%)
Jun 16, 2021 104.23 104.68 102.76 103.83 286,307 -0.04(-0.04%)
Jun 15, 2021 104.76 105.19 102.94 103.87 315,946 -0.73(-0.70%)
Jun 14, 2021 103.69 105.34 102.21 104.60 290,926 +1.30(+1.26%)
Jun 11, 2021 102.33 104.00 102.03 103.30 196,383 +1.68(+1.65%)
Jun 10, 2021 100.42 101.81 99.82 101.62 164,482 +1.33(+1.33%)
Jun 09, 2021 102.15 102.50 99.45 100.29 195,309 -1.52(-1.49%)
Jun 08, 2021 102.94 103.13 100.44 101.81 193,146 +0.06(+0.06%)
Jun 07, 2021 101.82 102.05 100.32 101.75 183,973 +0.18(+0.18%)
Jun 04, 2021 100.55 101.88 98.77 101.57 182,436 +1.97(+1.97%)
Jun 03, 2021 101.15 101.15 98.41 99.60 265,250 -2.63(-2.57%)
Jun 02, 2021 102.74 102.74 100.97 102.23 461,365 -0.03(-0.03%)
Jun 01, 2021 101.75 102.44 100.48 102.26 238,714 +1.47(+1.46%)
May 28, 2021 101.40 101.40 99.40 100.79 161,529 +0.01(+0.01%)
May 27, 2021 99.18 101.51 98.89 100.78 183,791 +1.82(+1.84%)
May 26, 2021 98.73 100.05 97.51 98.96 201,754 -0.03(-0.03%)
May 25, 2021 99.78 100.66 98.35 98.99 255,393 +0.18(+0.18%)
May 24, 2021 97.47 99.27 97.04 98.81 241,102 +1.93(+1.99%)
May 21, 2021 98.35 98.35 96.44 96.89 281,183 -0.20(-0.20%)
May 20, 2021 94.16 97.91 92.81 97.09 249,270 +3.38(+3.60%)
May 19, 2021 88.43 94.02 88.43 93.71 207,342 +3.15(+3.48%)
May 18, 2021 93.19 93.42 90.39 90.56 240,136 -1.85(-2.00%)
May 17, 2021 90.96 92.44 88.02 92.41 227,103 -0.11(-0.12%)
May 14, 2021 92.59 93.13 90.15 92.52 237,615 +1.89(+2.08%)
May 13, 2021 88.83 91.25 88.51 90.63 371,985 +3.32(+3.80%)
May 12, 2021 86.57 88.92 85.12 87.31 469,615 +1.44(+1.68%)
May 11, 2021 81.68 86.73 80.65 85.87 368,598 +1.50(+1.78%)
May 10, 2021 88.65 89.28 83.96 84.37 488,871 -4.58(-5.15%)
May 07, 2021 90.69 91.58 88.56 88.95 599,230 -0.29(-0.32%)
May 06, 2021 91.32 91.32 87.99 89.24 680,150 -3.23(-3.49%)
May 05, 2021 95.64 98.87 90.31 92.47 916,591 -9.44(-9.26%)
May 04, 2021 104.91 104.91 100.74 101.90 366,439 -5.05(-4.73%)
May 03, 2021 110.11 110.23 106.94 106.96 314,299 -1.92(-1.77%)
Apr 30, 2021 109.77 111.38 108.58 108.88 207,184 -4.14(-3.67%)
Apr 29, 2021 117.17 117.17 112.17 113.03 115,832 -2.13(-1.85%)
Apr 28, 2021 114.85 115.54 113.72 115.16 139,368 -0.81(-0.70%)
Apr 27, 2021 118.20 119.38 115.67 115.97 134,943 -2.20(-1.86%)
Apr 26, 2021 115.77 118.55 115.77 118.17 252,540 +3.26(+2.84%)
Apr 23, 2021 112.07 116.43 111.99 114.91 177,500 +3.50(+3.15%)
Apr 22, 2021 113.84 114.36 110.04 111.41 306,829 -2.24(-1.97%)
Apr 21, 2021 107.12 113.81 106.17 113.65 189,994 +7.79(+7.36%)
Apr 20, 2021 111.28 111.38 104.87 105.86 254,745 -4.66(-4.22%)
Apr 19, 2021 114.16 115.67 108.53 110.52 176,276 -4.72(-4.09%)
Apr 16, 2021 114.75 115.78 113.84 115.24 204,854 +0.95(+0.83%)
Apr 15, 2021 114.34 114.41 111.34 114.29 194,044 +2.46(+2.20%)
Apr 14, 2021 112.63 115.47 111.42 111.83 195,573 -1.34(-1.19%)
Apr 13, 2021 118.47 118.98 111.77 113.17 191,748 -4.81(-4.07%)
Apr 12, 2021 117.31 118.48 116.30 117.98 207,825 +1.07(+0.91%)
Apr 09, 2021 115.87 117.19 114.71 116.92 160,783 -0.14(-0.12%)
Apr 08, 2021 118.76 118.76 115.19 117.05 190,660 +0.91(+0.78%)
Apr 07, 2021 117.56 117.66 114.97 116.14 133,959 -1.85(-1.56%)
Apr 06, 2021 118.26 119.83 116.03 117.99 223,872 -0.78(-0.66%)
Apr 05, 2021 118.44 120.77 116.08 118.77 400,800 +3.58(+3.11%)
Apr 01, 2021 110.33 115.82 110.15 115.19 348,313 +7.43(+6.90%)
Mar 31, 2021 106.58 109.13 105.70 107.75 444,918 +3.15(+3.01%)
Mar 30, 2021 104.89 106.83 102.20 104.61 394,651 -1.53(-1.44%)
Mar 29, 2021 107.89 109.04 104.66 106.14 380,180 -3.47(-3.17%)
Mar 26, 2021 101.79 110.03 101.79 109.61 281,751 +8.85(+8.79%)
Mar 25, 2021 98.69 102.29 98.13 100.76 286,605 +0.25(+0.25%)
Mar 24, 2021 102.69 106.50 100.37 100.51 440,234 +1.44(+1.45%)
Mar 23, 2021 103.22 103.22 97.83 99.07 265,563 -4.44(-4.29%)
Mar 22, 2021 104.25 105.99 102.60 103.51 169,170 +1.54(+1.51%)
Mar 19, 2021 102.54 103.17 100.27 101.97 941,601 -0.86(-0.84%)
Mar 18, 2021 107.08 107.63 101.74 102.83 187,304 -5.88(-5.41%)
Mar 17, 2021 105.61 109.06 102.66 108.71 237,216 +2.64(+2.48%)
Mar 16, 2021 108.18 109.25 105.30 106.08 285,593 -0.52(-0.49%)
Mar 15, 2021 104.33 106.63 103.37 106.60 168,671 +1.63(+1.55%)
Mar 12, 2021 105.15 105.74 103.74 104.97 143,560 -2.32(-2.16%)
Mar 11, 2021 105.50 107.34 103.95 107.29 158,650 +4.87(+4.75%)
Mar 10, 2021 104.31 105.60 102.16 102.42 168,349 -0.20(-0.19%)
Mar 09, 2021 98.14 104.09 98.14 102.62 315,483 +7.54(+7.93%)
Mar 08, 2021 101.49 101.49 94.94 95.08 319,228 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.16 100.88 243,454 +2.18(+2.21%)
Mar 04, 2021 103.57 104.31 97.23 98.69 418,691 -5.20(-5.01%)
Mar 03, 2021 106.42 108.29 103.76 103.90 161,584 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.23 105.55 325,795 -4.37(-3.98%)
Mar 01, 2021 106.80 110.03 104.63 109.93 238,824 +6.83(+6.63%)
Feb 26, 2021 101.78 104.65 98.29 103.10 381,848 +3.11(+3.11%)
Feb 25, 2021 106.47 106.69 99.70 99.99 243,070 -7.40(-6.89%)
Feb 24, 2021 102.97 107.71 101.67 107.39 388,936 +4.85(+4.73%)
Feb 23, 2021 99.69 103.37 95.88 102.54 432,605 -0.40(-0.39%)
Feb 22, 2021 105.14 105.36 101.14 102.95 349,842 -4.15(-3.87%)
Feb 19, 2021 106.27 109.07 105.71 107.09 334,636 +2.50(+2.39%)
Feb 18, 2021 107.51 107.98 104.42 104.60 201,799 -4.47(-4.10%)
Feb 17, 2021 107.34 109.26 104.93 109.06 300,450 -0.39(-0.36%)
Feb 16, 2021 109.51 110.82 107.83 109.46 353,427 +1.94(+1.81%)
Feb 12, 2021 106.08 108.22 105.30 107.52 332,619 +0.97(+0.91%)
Feb 11, 2021 105.51 108.95 103.79 106.55 562,354 +2.62(+2.52%)
Feb 10, 2021 108.31 111.91 102.81 103.93 676,001 -9.32(-8.23%)
Feb 09, 2021 114.09 114.09 111.87 113.25 297,033 -1.27(-1.11%)
Feb 08, 2021 113.22 115.14 112.07 114.52 279,383 +2.93(+2.62%)
Feb 05, 2021 113.01 113.01 110.15 111.59 180,101 +0.13(+0.11%)
Feb 04, 2021 107.19 111.73 106.58 111.46 296,852 +4.19(+3.91%)
Feb 03, 2021 110.72 110.72 106.31 107.27 233,571 -2.99(-2.71%)
Feb 02, 2021 109.00 110.59 107.63 110.26 297,613 +3.20(+2.98%)
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.