Skip to main content

Advanced Energy (NQ: AEIS )

100.03 +2.20 (+2.25%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 92.48 94.21 92.46 92.54 137,143 -0.06(-0.06%)
Feb 27, 2023 92.44 93.65 92.27 92.60 173,602 +1.27(+1.39%)
Feb 24, 2023 90.96 93.01 90.62 91.32 96,409 -1.21(-1.31%)
Feb 23, 2023 93.08 94.02 90.46 92.54 102,174 +0.63(+0.68%)
Feb 22, 2023 92.36 93.97 90.95 91.91 134,201 -0.31(-0.33%)
Feb 21, 2023 94.89 95.21 91.97 92.22 142,002 -4.35(-4.51%)
Feb 17, 2023 96.72 96.72 94.79 96.57 176,970 -0.11(-0.11%)
Feb 16, 2023 95.84 97.90 95.73 96.68 139,793 -1.02(-1.05%)
Feb 15, 2023 94.83 97.71 94.55 97.71 143,938 +2.43(+2.55%)
Feb 14, 2023 94.25 96.07 93.67 95.27 94,166 +0.33(+0.35%)
Feb 13, 2023 93.50 95.33 92.99 94.95 125,330 +2.03(+2.18%)
Feb 10, 2023 92.18 96.70 91.33 92.92 173,907 +0.46(+0.49%)
Feb 09, 2023 98.01 98.78 91.55 92.46 344,930 -4.12(-4.27%)
Feb 08, 2023 95.44 97.38 95.44 96.58 306,513 -0.41(-0.42%)
Feb 07, 2023 94.80 97.17 94.03 96.99 188,458 +1.86(+1.95%)
Feb 06, 2023 97.10 97.24 95.02 95.13 295,494 -3.35(-3.40%)
Feb 03, 2023 97.61 99.97 97.57 98.48 231,964 -0.28(-0.28%)
Feb 02, 2023 98.02 100.31 97.60 98.76 381,596 +1.32(+1.36%)
Feb 01, 2023 92.48 98.86 92.48 97.44 283,523 +5.33(+5.79%)
Jan 31, 2023 89.28 92.22 89.28 92.11 190,365 +2.53(+2.83%)
Jan 30, 2023 91.78 91.88 89.21 89.57 187,308 -3.23(-3.48%)
Jan 27, 2023 92.88 94.11 92.26 92.80 121,129 -1.81(-1.91%)
Jan 26, 2023 95.03 95.59 91.69 94.61 157,632 +0.38(+0.40%)
Jan 25, 2023 93.87 95.50 92.86 94.23 147,138 -0.36(-0.38%)
Jan 24, 2023 94.68 95.02 93.60 94.59 81,114 -0.51(-0.53%)
Jan 23, 2023 92.32 95.66 92.24 95.10 173,293 +3.81(+4.18%)
Jan 20, 2023 90.55 91.54 89.39 91.28 107,929 +2.06(+2.30%)
Jan 19, 2023 91.35 91.35 88.15 89.23 143,483 -2.88(-3.13%)
Jan 18, 2023 92.75 95.13 91.99 92.11 133,241 +0.33(+0.36%)
Jan 17, 2023 92.55 93.06 91.22 91.78 84,049 -0.59(-0.63%)
Jan 13, 2023 92.24 93.19 92.08 92.36 163,576 -0.99(-1.06%)
Jan 12, 2023 92.32 93.36 90.46 93.36 163,229 +1.68(+1.83%)
Jan 11, 2023 91.52 92.56 89.42 91.68 200,110 -0.38(-0.41%)
Jan 10, 2023 91.80 92.86 90.59 92.06 207,669 +0.42(+0.46%)
Jan 09, 2023 91.69 93.34 90.89 91.64 198,020 +1.01(+1.12%)
Jan 06, 2023 86.80 90.66 86.25 90.63 160,718 +5.12(+5.99%)
Jan 05, 2023 86.05 86.77 83.82 85.50 125,827 -0.55(-0.63%)
Jan 04, 2023 85.85 86.94 85.25 86.05 130,835 +1.09(+1.29%)
Jan 03, 2023 86.10 86.81 84.15 84.95 182,101 -0.24(-0.28%)
Dec 30, 2022 84.29 85.52 83.75 85.19 106,190 +0.05(+0.06%)
Dec 29, 2022 83.40 85.34 83.22 85.14 134,372 +2.96(+3.60%)
Dec 28, 2022 83.38 83.74 81.46 82.18 120,707 -1.21(-1.45%)
Dec 27, 2022 83.37 83.71 81.83 83.40 107,129 +0.25(+0.30%)
Dec 23, 2022 82.90 83.72 81.52 83.15 149,688 +0.44(+0.53%)
Dec 22, 2022 85.00 85.00 81.25 82.71 196,156 -3.57(-4.13%)
Dec 21, 2022 85.79 87.18 85.16 86.28 186,639 +1.23(+1.45%)
Dec 20, 2022 84.32 86.18 84.28 85.04 213,753 +0.80(+0.95%)
Dec 19, 2022 88.42 88.42 83.97 84.24 208,412 -3.99(-4.52%)
Dec 16, 2022 87.74 89.53 86.96 88.23 461,664 -0.91(-1.02%)
Dec 15, 2022 91.60 91.86 87.59 89.15 277,913 -4.12(-4.42%)
Dec 14, 2022 93.62 95.48 92.55 93.27 149,214 -0.93(-0.99%)
Dec 13, 2022 94.59 96.65 93.12 94.20 213,019 +2.83(+3.10%)
Dec 12, 2022 90.57 92.48 89.63 91.37 229,141 +1.28(+1.42%)
Dec 09, 2022 90.42 91.48 89.78 90.09 118,122 -0.78(-0.86%)
Dec 08, 2022 89.92 91.12 88.89 90.87 126,259 +1.60(+1.79%)
Dec 07, 2022 88.72 90.18 87.56 89.28 111,784 +0.38(+0.42%)
Dec 06, 2022 89.57 90.13 87.64 88.90 141,540 -1.08(-1.20%)
Dec 05, 2022 91.70 91.70 88.52 89.98 219,724 -2.06(-2.23%)
Dec 02, 2022 90.67 92.94 90.16 92.04 142,098 -0.46(-0.49%)
Dec 01, 2022 92.20 92.86 89.94 92.49 162,063 +0.49(+0.53%)
Nov 30, 2022 88.44 92.16 86.52 92.01 229,439 +4.18(+4.76%)
Nov 29, 2022 88.08 89.15 87.83 87.83 96,533 -0.26(-0.29%)
Nov 28, 2022 89.48 89.58 87.52 88.08 175,498 -2.23(-2.47%)
Nov 25, 2022 91.39 91.82 90.29 90.32 60,707 -1.07(-1.17%)
Nov 23, 2022 90.38 91.48 90.38 91.39 114,328 +1.10(+1.22%)
Nov 22, 2022 89.48 90.63 88.12 90.29 131,804 +1.41(+1.59%)
Nov 21, 2022 88.15 89.17 87.43 88.88 119,854 +0.19(+0.21%)
Nov 18, 2022 89.42 89.72 87.40 88.69 149,098 +1.34(+1.53%)
Nov 17, 2022 86.74 87.88 86.07 87.35 304,386 -1.57(-1.76%)
Nov 16, 2022 91.43 91.56 88.62 88.92 278,842 -3.62(-3.91%)
Nov 15, 2022 91.40 94.07 90.58 92.54 238,938 +3.14(+3.52%)
Nov 14, 2022 91.02 92.15 89.14 89.39 156,358 -2.26(-2.47%)
Nov 11, 2022 87.36 92.58 85.80 91.65 397,987 +4.87(+5.61%)
Nov 10, 2022 86.16 87.39 84.17 86.78 205,608 +5.47(+6.72%)
Nov 09, 2022 81.03 82.45 80.58 81.32 109,653 -0.76(-0.93%)
Nov 08, 2022 82.64 83.98 80.81 82.08 158,746 +0.53(+0.64%)
Nov 07, 2022 82.87 82.88 79.97 81.56 210,914 -0.78(-0.95%)
Nov 04, 2022 82.64 83.74 81.01 82.34 252,682 +2.54(+3.18%)
Nov 03, 2022 79.05 81.33 78.61 79.80 298,917 +0.18(+0.22%)
Nov 02, 2022 79.36 85.74 78.51 79.62 726,979 +0.48(+0.60%)
Nov 01, 2022 79.28 79.46 77.78 79.14 203,967 +1.12(+1.44%)
Oct 31, 2022 78.01 78.93 76.38 78.02 225,681 -0.37(-0.47%)
Oct 28, 2022 76.46 78.67 75.88 78.39 251,605 +2.49(+3.28%)
Oct 27, 2022 76.45 77.41 75.35 75.90 125,564 +0.49(+0.64%)
Oct 26, 2022 75.23 77.72 74.05 75.41 201,057 +0.13(+0.17%)
Oct 25, 2022 73.79 76.23 73.79 75.29 225,461 +1.69(+2.29%)
Oct 24, 2022 74.38 74.49 72.40 73.60 232,269 -0.47(-0.63%)
Oct 21, 2022 70.78 74.78 70.17 74.07 250,893 +3.75(+5.33%)
Oct 20, 2022 71.30 72.61 69.81 70.32 240,845 -0.38(-0.53%)
Oct 19, 2022 70.78 70.83 68.86 70.69 161,314 -0.42(-0.59%)
Oct 18, 2022 72.40 72.69 70.43 71.11 189,089 +0.48(+0.67%)
Oct 17, 2022 71.71 72.37 70.22 70.63 193,031 +0.47(+0.66%)
Oct 14, 2022 73.92 74.33 69.75 70.17 130,287 -3.11(-4.24%)
Oct 13, 2022 68.95 73.49 67.46 73.27 326,122 +2.12(+2.98%)
Oct 12, 2022 72.93 72.93 70.59 71.15 147,995 -1.76(-2.41%)
Oct 11, 2022 74.28 75.08 71.70 72.90 297,666 -2.01(-2.69%)
Oct 10, 2022 78.01 78.01 73.87 74.92 188,077 -2.54(-3.28%)
Oct 07, 2022 81.14 81.37 77.02 77.46 200,021 -5.03(-6.10%)
Oct 06, 2022 83.12 83.84 82.23 82.49 178,738 -0.63(-0.76%)
Oct 05, 2022 81.99 83.30 81.01 83.12 192,486 -0.22(-0.26%)
Oct 04, 2022 83.23 84.04 82.03 83.34 165,123 +2.40(+2.97%)
Oct 03, 2022 77.97 81.45 77.08 80.94 152,041 +4.15(+5.40%)
Sep 30, 2022 77.97 79.99 76.53 76.79 208,903 -2.65(-3.33%)
Sep 29, 2022 79.48 79.81 77.85 79.44 127,952 -0.98(-1.22%)
Sep 28, 2022 77.72 81.21 77.62 80.42 166,253 +1.84(+2.34%)
Sep 27, 2022 79.27 79.60 77.73 78.59 116,865 +0.50(+0.64%)
Sep 26, 2022 79.04 80.44 77.96 78.09 127,649 -1.19(-1.50%)
Sep 23, 2022 79.31 79.63 77.98 79.28 118,355 -1.27(-1.58%)
Sep 22, 2022 82.21 82.21 79.60 80.55 93,562 -2.09(-2.53%)
Sep 21, 2022 83.89 85.00 82.49 82.65 100,829 -0.68(-0.82%)
Sep 20, 2022 83.33 84.07 82.18 83.33 98,531 -0.79(-0.94%)
Sep 19, 2022 82.72 84.59 82.59 84.12 86,311 +0.47(+0.56%)
Sep 16, 2022 82.34 83.79 81.77 83.66 325,508 -0.04(-0.05%)
Sep 15, 2022 84.47 85.39 82.92 83.70 122,504 -1.39(-1.63%)
Sep 14, 2022 84.61 89.27 83.35 85.09 138,359 +0.84(+1.00%)
Sep 13, 2022 85.98 86.11 84.02 84.24 116,622 -4.36(-4.92%)
Sep 12, 2022 88.15 89.18 86.93 88.60 149,763 +0.67(+0.77%)
Sep 09, 2022 87.59 88.83 87.01 87.92 103,146 +1.55(+1.79%)
Sep 08, 2022 84.53 86.80 83.83 86.38 138,088 +0.96(+1.13%)
Sep 07, 2022 85.50 86.81 83.94 85.41 143,474 -0.01(-0.01%)
Sep 06, 2022 85.62 85.62 83.43 85.42 154,832 -0.48(-0.55%)
Sep 02, 2022 87.50 88.35 85.31 85.90 97,496 -0.52(-0.60%)
Sep 01, 2022 87.60 87.60 84.43 86.42 189,970 -2.66(-2.98%)
Aug 31, 2022 90.02 90.02 88.16 89.07 152,549 +0.02(+0.02%)
Aug 30, 2022 91.05 91.73 88.17 89.05 121,500 -1.24(-1.37%)
Aug 29, 2022 89.01 90.84 88.55 90.29 180,418 +0.39(+0.43%)
Aug 26, 2022 95.81 95.99 89.84 89.91 158,721 -5.45(-5.71%)
Aug 25, 2022 93.32 95.55 93.32 95.35 97,835 +2.54(+2.74%)
Aug 24, 2022 92.72 93.64 91.94 92.81 61,794 +0.20(+0.21%)
Aug 23, 2022 92.26 93.57 92.26 92.62 100,424 +0.74(+0.81%)
Aug 22, 2022 92.83 93.55 91.36 91.87 83,501 -2.48(-2.63%)
Aug 19, 2022 95.63 95.63 93.57 94.35 102,261 -2.78(-2.86%)
Aug 18, 2022 93.67 97.19 93.20 97.13 106,258 +2.94(+3.12%)
Aug 17, 2022 94.06 94.74 92.96 94.19 96,814 -1.37(-1.43%)
Aug 16, 2022 94.18 95.90 93.32 95.55 158,810 +0.95(+1.01%)
Aug 15, 2022 93.94 95.09 92.92 94.60 138,307 +0.46(+0.48%)
Aug 12, 2022 93.47 94.56 92.29 94.15 253,478 +1.30(+1.40%)
Aug 11, 2022 94.03 94.90 92.75 92.85 102,400 -0.40(-0.43%)
Aug 10, 2022 92.07 93.64 91.20 93.25 152,612 +3.74(+4.17%)
Aug 09, 2022 92.44 92.60 89.04 89.51 185,726 -4.13(-4.41%)
Aug 08, 2022 93.16 94.15 92.03 93.64 171,148 +0.24(+0.25%)
Aug 05, 2022 93.64 93.82 89.85 93.40 292,656 +0.14(+0.15%)
Aug 04, 2022 94.15 97.12 90.31 93.27 400,578 +1.23(+1.34%)
Aug 03, 2022 89.61 93.12 88.99 92.04 262,910 +2.75(+3.07%)
Aug 02, 2022 89.43 90.18 88.26 89.29 154,185 -1.32(-1.45%)
Aug 01, 2022 88.00 91.57 87.54 90.61 228,489 +1.92(+2.17%)
Jul 29, 2022 87.96 89.15 87.46 88.69 170,694 +0.24(+0.27%)
Jul 28, 2022 86.41 88.79 85.38 88.45 138,110 +2.40(+2.79%)
Jul 27, 2022 82.85 86.75 82.33 86.05 170,639 +3.77(+4.58%)
Jul 26, 2022 82.55 83.59 82.03 82.28 146,581 -0.65(-0.79%)
Jul 25, 2022 83.04 83.07 81.26 82.94 123,246 -0.16(-0.19%)
Jul 22, 2022 85.54 85.54 82.55 83.10 164,022 -2.24(-2.62%)
Jul 21, 2022 83.49 85.40 83.03 85.34 185,626 +2.25(+2.71%)
Jul 20, 2022 80.14 83.25 76.39 83.09 252,771 +3.14(+3.93%)
Jul 19, 2022 76.39 80.25 76.39 79.95 218,220 +4.38(+5.80%)
Jul 18, 2022 77.23 78.71 75.43 75.57 128,677 -0.80(-1.05%)
Jul 15, 2022 75.09 76.70 74.44 76.37 148,867 +1.84(+2.47%)
Jul 14, 2022 73.91 74.63 72.04 74.52 142,585 +0.35(+0.47%)
Jul 13, 2022 72.14 74.37 72.06 74.18 88,329 +0.70(+0.96%)
Jul 12, 2022 73.73 74.58 72.67 73.47 111,482 +0.04(+0.05%)
Jul 11, 2022 73.57 74.06 72.65 73.43 87,949 -0.81(-1.09%)
Jul 08, 2022 74.07 74.69 72.88 74.25 110,027 -0.10(-0.13%)
Jul 07, 2022 73.86 74.89 73.03 74.35 123,129 +1.38(+1.89%)
Jul 06, 2022 72.60 73.56 71.23 72.97 222,597 +0.51(+0.70%)
Jul 05, 2022 67.18 72.49 66.94 72.46 339,034 +3.74(+5.44%)
Jul 01, 2022 71.80 71.80 67.94 68.73 255,514 -3.60(-4.97%)
Jun 30, 2022 71.01 73.89 69.22 72.32 235,724 +0.35(+0.48%)
Jun 29, 2022 72.59 73.11 70.24 71.98 158,768 -0.70(-0.97%)
Jun 28, 2022 74.76 75.31 72.65 72.68 152,711 -1.66(-2.23%)
Jun 27, 2022 74.04 74.68 72.72 74.34 217,645 +1.06(+1.45%)
Jun 24, 2022 72.78 74.69 72.59 73.28 552,965 +1.71(+2.40%)
Jun 23, 2022 71.11 72.07 70.14 71.56 186,636 +0.34(+0.47%)
Jun 22, 2022 70.25 71.70 69.71 71.22 168,703 -0.40(-0.55%)
Jun 21, 2022 71.11 73.88 69.98 71.62 139,851 +2.06(+2.96%)
Jun 17, 2022 69.28 70.64 69.20 69.56 382,968 +0.85(+1.24%)
Jun 16, 2022 71.59 72.70 68.03 68.71 216,075 -4.90(-6.65%)
Jun 15, 2022 74.23 74.98 72.96 73.60 197,584 +0.13(+0.18%)
Jun 14, 2022 73.84 76.14 72.88 73.47 150,958 +0.21(+0.28%)
Jun 13, 2022 74.18 74.81 72.16 73.27 200,531 -3.31(-4.32%)
Jun 10, 2022 77.95 78.43 76.40 76.58 104,278 -2.35(-2.98%)
Jun 09, 2022 78.59 79.93 78.07 78.92 191,336 -0.37(-0.46%)
Jun 08, 2022 81.48 81.48 78.84 79.29 99,613 -2.19(-2.69%)
Jun 07, 2022 80.59 81.88 79.96 81.48 121,868 +0.00(+0.00%)
Jun 06, 2022 81.37 81.82 80.49 81.48 147,561 +1.44(+1.80%)
Jun 03, 2022 80.67 80.98 79.32 80.04 96,152 -1.61(-1.97%)
Jun 02, 2022 79.12 81.65 78.53 81.65 172,134 +2.53(+3.19%)
Jun 01, 2022 81.19 81.58 78.25 79.12 109,622 -1.61(-1.99%)
May 31, 2022 80.93 81.34 79.25 80.73 198,330 -0.75(-0.92%)
May 27, 2022 79.14 81.58 79.07 81.48 141,420 +3.09(+3.94%)
May 26, 2022 75.58 78.61 75.58 78.39 121,866 +2.77(+3.67%)
May 25, 2022 73.53 76.11 73.53 75.61 122,529 +1.64(+2.21%)
May 24, 2022 74.38 75.66 72.02 73.98 226,185 -1.20(-1.59%)
May 23, 2022 75.46 76.03 73.94 75.18 271,560 +0.39(+0.52%)
May 20, 2022 77.23 77.23 72.24 74.79 306,966 -1.02(-1.35%)
May 19, 2022 76.15 78.38 75.45 75.81 296,334 -0.79(-1.03%)
May 18, 2022 78.22 80.25 76.20 76.60 310,829 -3.44(-4.30%)
May 17, 2022 78.43 80.46 77.99 80.05 155,929 +3.46(+4.52%)
May 16, 2022 77.60 78.32 76.47 76.59 146,612 -2.12(-2.69%)
May 13, 2022 76.61 79.28 76.23 78.70 176,194 +3.57(+4.76%)
May 12, 2022 72.90 75.45 72.27 75.13 167,637 +1.63(+2.22%)
May 11, 2022 74.84 77.14 73.22 73.50 157,544 -1.49(-1.99%)
May 10, 2022 75.59 76.31 71.48 74.99 257,923 +0.46(+0.61%)
May 09, 2022 75.98 76.98 73.77 74.54 201,183 -3.34(-4.28%)
May 06, 2022 78.11 79.32 75.85 77.87 183,095 -1.00(-1.27%)
May 05, 2022 80.65 81.16 75.89 78.87 272,082 -3.71(-4.49%)
May 04, 2022 78.57 83.09 77.81 82.58 306,208 +4.66(+5.98%)
May 03, 2022 76.73 78.21 76.73 77.92 152,831 +0.90(+1.17%)
May 02, 2022 75.46 77.11 74.27 77.02 159,152 +1.29(+1.70%)
Apr 29, 2022 75.89 78.64 75.27 75.73 200,917 -1.03(-1.34%)
Apr 28, 2022 74.02 77.61 73.13 76.76 171,108 +3.68(+5.04%)
Apr 27, 2022 75.06 76.30 72.57 73.08 179,229 -2.60(-3.44%)
Apr 26, 2022 77.18 77.64 75.64 75.68 246,431 -2.14(-2.75%)
Apr 25, 2022 76.00 77.99 75.47 77.82 200,741 +1.50(+1.97%)
Apr 22, 2022 78.35 78.41 75.80 76.32 159,234 -2.46(-3.13%)
Apr 21, 2022 80.27 80.91 78.25 78.78 236,630 -0.40(-0.50%)
Apr 20, 2022 78.59 80.30 78.59 79.18 202,929 +2.03(+2.63%)
Apr 19, 2022 75.06 77.50 75.06 77.15 163,362 +2.23(+2.97%)
Apr 18, 2022 72.51 75.03 72.51 74.92 150,919 +1.70(+2.32%)
Apr 14, 2022 75.09 75.46 73.11 73.22 125,759 -1.70(-2.27%)
Apr 13, 2022 75.80 76.63 74.88 74.92 163,172 -0.34(-0.45%)
Apr 12, 2022 76.47 77.74 75.09 75.26 221,424 +0.51(+0.69%)
Apr 11, 2022 75.01 76.77 74.25 74.74 236,608 -1.69(-2.21%)
Apr 08, 2022 79.97 79.99 76.33 76.44 218,220 -3.82(-4.76%)
Apr 07, 2022 79.95 81.39 78.82 80.26 288,965 +0.59(+0.75%)
Apr 06, 2022 80.97 81.22 79.18 79.66 238,549 -2.54(-3.09%)
Apr 05, 2022 85.82 85.82 81.71 82.21 169,527 -3.24(-3.79%)
Apr 04, 2022 84.81 86.03 84.13 85.44 232,009 +1.39(+1.65%)
Apr 01, 2022 85.56 86.44 83.20 84.06 206,736 -1.14(-1.34%)
Mar 31, 2022 86.74 87.60 85.00 85.20 206,360 -1.14(-1.32%)
Mar 30, 2022 90.52 90.52 86.06 86.33 131,823 -4.36(-4.81%)
Mar 29, 2022 89.37 91.26 89.13 90.70 289,658 +2.91(+3.31%)
Mar 28, 2022 87.95 88.84 86.40 87.79 127,502 -1.10(-1.24%)
Mar 25, 2022 89.88 89.92 87.25 88.89 128,754 -0.41(-0.45%)
Mar 24, 2022 86.14 89.34 85.38 89.29 144,136 +3.55(+4.14%)
Mar 23, 2022 87.19 87.37 85.20 85.74 129,645 -2.54(-2.88%)
Mar 22, 2022 88.50 89.23 87.38 88.28 123,279 +0.41(+0.46%)
Mar 21, 2022 88.88 89.62 86.78 87.88 133,144 -1.76(-1.97%)
Mar 18, 2022 89.46 90.74 87.25 89.64 472,039 +0.31(+0.34%)
Mar 17, 2022 84.22 89.49 83.58 89.33 219,094 +4.25(+4.99%)
Mar 16, 2022 82.73 85.42 82.26 85.09 166,325 +3.20(+3.90%)
Mar 15, 2022 78.17 82.15 77.42 81.89 142,051 +4.28(+5.51%)
Mar 14, 2022 83.38 83.38 77.32 77.61 188,993 -5.01(-6.06%)
Mar 11, 2022 84.22 84.22 82.16 82.62 151,857 -0.49(-0.60%)
Mar 10, 2022 83.52 84.13 82.47 83.12 208,499 -2.24(-2.62%)
Mar 09, 2022 83.20 85.38 82.52 85.35 219,062 +4.53(+5.61%)
Mar 08, 2022 80.53 83.33 79.19 80.82 231,584 +0.43(+0.53%)
Mar 07, 2022 81.48 82.06 80.28 80.40 221,728 -1.09(-1.34%)
Mar 04, 2022 84.25 84.72 80.90 81.48 198,242 -4.01(-4.69%)
Mar 03, 2022 88.08 88.08 84.55 85.49 122,775 -1.94(-2.22%)
Mar 02, 2022 84.53 87.72 84.22 87.43 127,235 +3.21(+3.81%)
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.