Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.17 14.18 12.81 13.03 622,157 -0.41(-3.08%)
Apr 29, 2004 14.40 14.47 13.34 13.45 518,634 -1.01(-7.01%)
Apr 28, 2004 14.20 14.75 14.04 14.46 631,504 +0.32(+2.30%)
Apr 27, 2004 14.78 15.10 13.96 14.13 1,261,383 -0.58(-3.95%)
Apr 26, 2004 15.33 15.38 14.67 14.72 609,458 -0.59(-3.86%)
Apr 23, 2004 15.33 15.57 15.07 15.31 527,269 +0.03(+0.19%)
Apr 22, 2004 15.20 15.61 15.16 15.28 657,105 -0.14(-0.89%)
Apr 21, 2004 15.15 15.52 15.01 15.41 589,851 +0.42(+2.82%)
Apr 20, 2004 15.39 15.65 14.96 14.99 974,788 -0.31(-2.00%)
Apr 19, 2004 14.56 15.65 14.56 15.30 1,667,045 +0.46(+3.12%)
Apr 16, 2004 18.39 18.64 14.60 14.83 5,132,700 -5.65(-27.58%)
Apr 14, 2004 21.13 21.26 20.41 20.48 325,911 -0.73(-3.43%)
Apr 13, 2004 21.83 22.19 21.18 21.21 394,893 -0.54(-2.49%)
Apr 12, 2004 21.61 21.85 21.58 21.75 347,347 +0.17(+0.78%)
Apr 08, 2004 22.20 22.26 21.40 21.59 509,185 -0.30(-1.35%)
Apr 07, 2004 21.66 22.13 21.29 21.88 345,519 +0.13(+0.59%)
Apr 06, 2004 22.59 22.59 21.74 21.75 410,030 -0.95(-4.20%)
Apr 05, 2004 21.70 22.71 21.66 22.71 537,124 +0.72(+3.27%)
Apr 02, 2004 21.23 22.00 21.14 21.99 917,997 +1.71(+8.45%)
Apr 01, 2004 20.06 21.09 20.06 20.28 678,846 +0.21(+1.03%)
Mar 31, 2004 20.31 20.39 19.75 20.07 384,429 -0.11(-0.54%)
Mar 30, 2004 20.04 20.30 19.71 20.18 266,377 +0.19(+0.94%)
Mar 29, 2004 19.76 20.38 19.65 19.99 676,307 +0.59(+3.04%)
Mar 26, 2004 19.64 20.03 19.39 19.40 1,049,459 -0.17(-0.85%)
Mar 25, 2004 19.12 19.66 19.03 19.57 654,261 +0.68(+3.60%)
Mar 24, 2004 18.79 19.17 18.75 18.89 748,031 +0.06(+0.31%)
Mar 23, 2004 19.48 19.81 18.71 18.83 660,763 -0.48(-2.50%)
Mar 22, 2004 19.63 19.82 19.01 19.31 583,349 -0.53(-2.68%)
Mar 19, 2004 20.32 20.71 19.79 19.84 824,227 -0.29(-1.42%)
Mar 18, 2004 19.91 20.36 19.73 20.13 746,609 +0.11(+0.54%)
Mar 17, 2004 19.70 20.17 19.67 20.02 333,429 +0.49(+2.52%)
Mar 16, 2004 19.61 19.97 19.08 19.53 449,550 +0.25(+1.28%)
Mar 15, 2004 20.41 20.49 19.14 19.28 624,392 -1.22(-5.95%)
Mar 12, 2004 19.84 20.63 19.79 20.50 368,377 +0.94(+4.83%)
Mar 11, 2004 19.59 20.67 19.39 19.56 641,460 -0.26(-1.29%)
Mar 10, 2004 20.31 20.94 19.74 19.81 574,713 -0.52(-2.57%)
Mar 09, 2004 20.92 21.16 20.19 20.34 553,683 -0.62(-2.96%)
Mar 08, 2004 21.86 22.08 20.93 20.96 534,482 -0.78(-3.58%)
Mar 05, 2004 21.80 22.26 21.66 21.73 736,856 -0.40(-1.82%)
Mar 04, 2004 21.58 22.28 21.45 22.14 447,823 +0.71(+3.31%)
Mar 03, 2004 22.05 22.22 21.37 21.43 507,865 -0.84(-3.76%)
Mar 02, 2004 22.18 23.02 22.09 22.27 481,450 -0.05(-0.22%)
Mar 01, 2004 21.63 22.32 21.26 22.31 448,026 +0.91(+4.23%)
Feb 27, 2004 22.06 22.34 21.39 21.41 363,399 -0.70(-3.16%)
Feb 26, 2004 21.61 22.34 21.30 22.11 407,998 +0.49(+2.28%)
Feb 25, 2004 21.44 21.97 21.31 21.62 394,995 +0.33(+1.57%)
Feb 24, 2004 21.41 22.10 20.97 21.28 513,046 -0.33(-1.55%)
Feb 23, 2004 23.27 23.41 21.27 21.62 742,647 -1.30(-5.67%)
Feb 20, 2004 23.40 23.40 22.51 22.91 501,363 -0.19(-0.81%)
Feb 19, 2004 24.34 24.46 23.08 23.10 897,475 -0.44(-1.88%)
Feb 18, 2004 23.04 24.12 22.89 23.54 622,767 +0.47(+2.05%)
Feb 17, 2004 23.28 24.02 22.58 23.07 934,354 +1.06(+4.83%)
Feb 13, 2004 23.97 24.24 22.00 22.01 3,958,687 +0.77(+3.61%)
Feb 12, 2004 21.95 22.50 21.24 21.24 842,717 -0.71(-3.23%)
Feb 11, 2004 21.93 22.35 21.51 21.95 674,275 +0.10(+0.45%)
Feb 10, 2004 21.44 21.92 21.20 21.85 269,628 +0.62(+2.92%)
Feb 09, 2004 21.62 21.89 21.20 21.23 264,142 -0.47(-2.17%)
Feb 06, 2004 20.47 21.75 20.38 21.70 403,732 +1.33(+6.52%)
Feb 05, 2004 20.10 20.97 20.09 20.38 482,466 +0.14(+0.68%)
Feb 04, 2004 20.88 20.96 19.93 20.24 634,552 -0.90(-4.24%)
Feb 03, 2004 20.39 21.41 20.24 21.13 666,046 -0.21(-0.97%)
Feb 02, 2004 22.00 22.58 21.11 21.34 574,916 -0.69(-3.13%)
Jan 30, 2004 21.11 22.71 21.06 22.03 591,679 +0.92(+4.34%)
Jan 29, 2004 22.53 22.66 20.25 21.11 1,603,651 -1.21(-5.42%)
Jan 28, 2004 23.31 24.33 22.32 22.32 1,355,966 -0.83(-3.57%)
Jan 27, 2004 24.63 24.66 22.89 23.15 751,282 -1.72(-6.93%)
Jan 26, 2004 24.33 24.88 23.92 24.87 297,973 +0.59(+2.43%)
Jan 23, 2004 25.28 25.61 23.59 24.28 701,603 -0.89(-3.55%)
Jan 22, 2004 26.44 26.77 25.01 25.18 382,803 -1.18(-4.49%)
Jan 21, 2004 26.93 26.93 25.59 26.36 321,441 -0.71(-2.62%)
Jan 20, 2004 27.07 27.17 26.41 27.07 423,339 +0.11(+0.40%)
Jan 16, 2004 27.01 27.37 26.96 26.96 669,093 -0.04(-0.15%)
Jan 15, 2004 26.50 27.34 25.94 27.00 479,240 +0.42(+1.59%)
Jan 14, 2004 26.68 27.30 26.05 26.58 231,713 -0.05(-0.19%)
Jan 13, 2004 27.20 27.30 25.99 26.63 338,587 -0.74(-2.70%)
Jan 12, 2004 26.85 27.36 26.78 27.36 466,049 +0.59(+2.21%)
Jan 09, 2004 27.04 27.62 26.66 26.77 545,019 -0.69(-2.51%)
Jan 08, 2004 27.81 28.00 27.29 27.46 914,888 -0.29(-1.03%)
Jan 07, 2004 26.82 27.91 26.36 27.75 646,837 +0.78(+2.88%)
Jan 06, 2004 26.55 27.35 26.55 26.97 704,042 +0.40(+1.52%)
Jan 05, 2004 26.29 26.72 26.08 26.57 557,138 +0.60(+2.31%)
Jan 02, 2004 26.28 26.28 25.61 25.97 307,218 +0.32(+1.27%)
Dec 31, 2003 26.39 26.48 25.46 25.64 279,178 -0.56(-2.14%)
Dec 30, 2003 26.31 26.51 25.84 26.20 188,833 -0.14(-0.52%)
Dec 29, 2003 25.66 26.38 25.49 26.34 174,274 +0.89(+3.48%)
Dec 26, 2003 25.19 25.73 25.19 25.45 54,820 +0.18(+0.70%)
Dec 24, 2003 25.50 25.58 25.28 25.28 57,993 -0.38(-1.50%)
Dec 23, 2003 24.98 25.66 24.98 25.66 183,590 +0.53(+2.12%)
Dec 22, 2003 24.73 25.18 24.69 25.13 304,730 +0.37(+1.51%)
Dec 19, 2003 24.48 25.28 24.47 24.76 391,886 +0.18(+0.72%)
Dec 18, 2003 23.25 24.68 23.09 24.58 421,629 +1.28(+5.49%)
Dec 17, 2003 23.72 23.72 22.91 23.30 180,457 -0.20(-0.84%)
Dec 16, 2003 23.70 23.95 22.75 23.50 582,859 -0.32(-1.32%)
Dec 15, 2003 25.79 25.79 23.75 23.81 531,109 -1.13(-4.54%)
Dec 12, 2003 24.65 25.08 24.25 24.94 361,273 +0.49(+2.01%)
Dec 11, 2003 23.26 24.64 23.26 24.45 354,154 +1.11(+4.77%)
Dec 10, 2003 23.34 23.98 22.83 23.34 338,453 -0.18(-0.75%)
Dec 09, 2003 24.90 24.95 23.30 23.52 531,002 -1.11(-4.52%)
Dec 08, 2003 24.47 25.14 24.14 24.63 487,697 +0.02(+0.08%)
Dec 05, 2003 25.61 25.27 24.56 24.61 390,662 -1.00(-3.92%)
Dec 04, 2003 26.12 26.34 24.86 25.61 920,123 -0.38(-1.48%)
Dec 03, 2003 27.42 27.57 26.00 26.00 613,038 -1.18(-4.35%)
Dec 02, 2003 27.66 27.97 27.06 27.18 702,877 -0.43(-1.57%)
Dec 01, 2003 26.54 27.69 26.35 27.61 1,042,913 +1.56(+5.97%)
Nov 28, 2003 25.68 26.25 25.68 26.05 181,737 +0.32(+1.26%)
Nov 26, 2003 26.38 26.53 25.35 25.73 494,225 -0.35(-1.36%)
Nov 25, 2003 26.23 26.33 25.94 26.08 672,664 +0.00(+0.00%)
Nov 24, 2003 26.28 26.63 25.89 26.08 745,390 +0.25(+0.95%)
Nov 21, 2003 26.00 26.28 25.34 25.84 715,426 -0.16(-0.61%)
Nov 20, 2003 25.90 26.40 25.59 26.00 702,518 -0.04(-0.15%)
Nov 19, 2003 25.69 26.31 25.60 26.04 409,019 +0.32(+1.22%)
Nov 18, 2003 26.97 27.43 25.59 25.72 701,903 -0.67(-2.54%)
Nov 17, 2003 26.95 27.07 26.02 26.39 478,761 -1.02(-3.73%)
Nov 14, 2003 28.55 28.60 27.12 27.41 655,049 -1.19(-4.16%)
Nov 13, 2003 28.94 29.52 28.07 28.60 436,402 -0.67(-2.29%)
Nov 12, 2003 28.86 29.33 28.74 29.27 654,619 +0.39(+1.36%)
Nov 11, 2003 27.69 28.88 27.50 28.88 1,394,971 +1.15(+4.15%)
Nov 10, 2003 28.40 28.86 27.69 27.73 1,230,676 -0.57(-2.02%)
Nov 07, 2003 28.30 28.45 27.55 28.30 839,125 +0.09(+0.31%)
Nov 06, 2003 26.08 28.21 25.89 28.21 1,416,089 +2.14(+8.19%)
Nov 05, 2003 25.59 26.07 25.03 26.07 829,876 +0.24(+0.91%)
Nov 04, 2003 25.00 26.06 24.61 25.84 2,783,863 +2.07(+8.70%)
Nov 03, 2003 22.47 23.83 22.44 23.77 503,460 +1.31(+5.83%)
Oct 31, 2003 22.89 23.07 22.32 22.46 236,848 -0.30(-1.30%)
Oct 30, 2003 22.05 24.09 22.39 22.76 573,509 +0.71(+3.21%)
Oct 29, 2003 21.74 22.44 21.54 22.05 284,262 +0.16(+0.72%)
Oct 28, 2003 19.88 21.89 19.88 21.89 561,089 +2.09(+10.54%)
Oct 27, 2003 19.27 19.93 19.27 19.80 311,180 +0.63(+3.29%)
Oct 24, 2003 19.05 19.38 18.85 19.17 143,043 +0.03(+0.15%)
Oct 23, 2003 19.51 19.78 18.78 19.14 303,560 -0.80(-4.00%)
Oct 22, 2003 20.96 20.97 19.94 19.94 243,417 -1.12(-5.33%)
Oct 21, 2003 20.90 21.44 20.65 21.06 349,500 -0.04(-0.19%)
Oct 20, 2003 20.93 21.37 20.25 21.10 278,442 -0.10(-0.47%)
Oct 17, 2003 20.81 21.66 20.67 21.20 577,864 -0.96(-4.35%)
Oct 16, 2003 22.17 22.23 21.68 22.17 226,952 +0.00(+0.00%)
Oct 15, 2003 22.18 22.77 22.00 22.17 774,342 +0.64(+2.97%)
Oct 14, 2003 21.87 21.89 21.10 21.53 362,769 -0.38(-1.75%)
Oct 13, 2003 21.38 22.24 21.38 21.91 202,612 +0.66(+3.10%)
Oct 10, 2003 21.66 21.70 21.00 21.25 142,271 -0.43(-2.00%)
Oct 09, 2003 21.73 22.28 21.22 21.68 223,767 +0.46(+2.18%)
Oct 08, 2003 21.95 21.95 21.01 21.22 204,152 -0.69(-3.14%)
Oct 07, 2003 20.90 21.93 20.90 21.91 269,373 +0.74(+3.49%)
Oct 06, 2003 21.10 21.31 20.83 21.17 300,549 +0.20(+0.94%)
Oct 03, 2003 19.60 21.73 19.58 20.98 1,108,256 +1.97(+10.36%)
Oct 02, 2003 18.70 19.36 18.60 19.01 256,407 +0.37(+2.01%)
Oct 01, 2003 18.71 19.05 18.37 18.63 820,647 +0.06(+0.32%)
Sep 30, 2003 19.85 20.05 18.57 18.57 500,126 -1.50(-7.45%)
Sep 29, 2003 18.98 20.22 18.98 20.07 785,016 +1.26(+6.70%)
Sep 26, 2003 19.42 19.54 18.75 18.81 453,599 -0.68(-3.48%)
Sep 25, 2003 20.14 20.49 19.42 19.49 541,558 -0.70(-3.46%)
Sep 24, 2003 21.84 21.84 20.19 20.19 473,893 -1.65(-7.57%)
Sep 23, 2003 21.21 21.85 21.21 21.84 297,026 +0.63(+2.97%)
Sep 22, 2003 21.63 21.81 20.93 21.21 390,558 -0.80(-3.62%)
Sep 19, 2003 22.44 22.44 21.79 22.01 240,848 -0.29(-1.28%)
Sep 18, 2003 22.05 22.37 21.41 22.29 714,167 -0.20(-0.87%)
Sep 17, 2003 22.36 22.69 22.31 22.49 222,310 +0.10(+0.44%)
Sep 16, 2003 21.85 22.62 21.85 22.39 237,068 +0.63(+2.89%)
Sep 15, 2003 22.33 22.63 21.65 21.76 267,596 -0.42(-1.91%)
Sep 12, 2003 22.37 22.37 21.87 22.19 268,308 -0.29(-1.27%)
Sep 11, 2003 21.76 22.72 21.45 22.47 336,782 +0.72(+3.30%)
Sep 10, 2003 23.33 23.61 21.75 21.75 890,872 -1.86(-7.88%)
Sep 09, 2003 24.07 24.20 23.57 23.61 269,222 -0.46(-1.92%)
Sep 08, 2003 23.46 24.25 23.36 24.08 320,527 +0.43(+1.83%)
Sep 05, 2003 24.03 24.18 23.32 23.64 537,225 -0.51(-2.11%)
Sep 04, 2003 23.28 24.26 23.13 24.16 655,277 +0.89(+3.81%)
Sep 03, 2003 23.62 24.12 23.25 23.27 694,390 -0.35(-1.50%)
Sep 02, 2003 23.77 23.77 23.23 23.62 414,094 -0.06(-0.25%)
Aug 29, 2003 23.23 24.12 23.06 23.68 368,987 +0.21(+0.88%)
Aug 28, 2003 22.84 23.50 22.48 23.48 867,404 +0.62(+2.71%)
Aug 27, 2003 22.21 22.91 22.03 22.86 658,426 +0.78(+3.52%)
Aug 26, 2003 22.12 22.42 21.31 22.08 324,692 -0.11(-0.49%)
Aug 25, 2003 22.66 22.69 21.80 22.19 329,670 -0.54(-2.37%)
Aug 22, 2003 23.64 23.97 22.62 22.73 559,373 -0.64(-2.75%)
Aug 21, 2003 22.93 23.64 22.88 23.37 300,411 +0.75(+3.31%)
Aug 20, 2003 22.13 22.93 22.07 22.62 296,144 +0.31(+1.41%)
Aug 19, 2003 21.90 22.40 21.81 22.30 447,010 +0.21(+0.94%)
Aug 18, 2003 20.68 22.13 20.68 22.10 659,645 +1.41(+6.80%)
Aug 15, 2003 20.97 21.05 20.67 20.69 222,591 -0.24(-1.13%)
Aug 14, 2003 20.52 20.96 20.42 20.93 445,182 +0.36(+1.77%)
Aug 13, 2003 19.83 20.92 19.67 20.56 540,781 +0.78(+3.93%)
Aug 12, 2003 18.75 19.83 18.62 19.78 438,781 +1.01(+5.41%)
Aug 11, 2003 17.86 18.86 17.86 18.77 311,993 +0.84(+4.66%)
Aug 08, 2003 18.32 18.33 17.65 17.93 526,152 -0.24(-1.30%)
Aug 07, 2003 18.61 18.84 17.87 18.17 329,873 -0.48(-2.59%)
Aug 06, 2003 18.74 18.96 18.51 18.65 254,389 -0.25(-1.30%)
Aug 05, 2003 18.98 19.19 18.83 18.90 369,901 -0.17(-0.88%)
Aug 04, 2003 19.14 19.38 18.75 19.07 259,469 +0.01(+0.05%)
Aug 01, 2003 19.17 19.23 18.85 19.06 233,055 -0.16(-0.82%)
Jul 31, 2003 18.90 19.69 18.76 19.21 676,815 +0.76(+4.11%)
Jul 30, 2003 18.95 19.10 17.99 18.46 483,686 -0.88(-4.53%)
Jul 29, 2003 20.17 20.24 19.17 19.33 625,002 -0.78(-3.87%)
Jul 28, 2003 19.20 20.37 19.03 20.11 816,404 +0.72(+3.71%)
Jul 25, 2003 19.45 19.66 18.86 19.39 945,631 -0.04(-0.20%)
Jul 24, 2003 19.06 19.68 19.00 19.43 552,667 +0.49(+2.60%)
Jul 23, 2003 18.11 18.94 17.89 18.94 536,311 +0.81(+4.45%)
Jul 22, 2003 16.63 18.16 16.56 18.13 876,242 +1.65(+10.04%)
Jul 21, 2003 17.13 17.13 16.12 16.48 361,977 -0.54(-3.18%)
Jul 18, 2003 17.17 17.32 16.00 17.02 567,906 -0.19(-1.09%)
Jul 17, 2003 18.43 18.47 16.90 17.21 583,145 -1.51(-8.04%)
Jul 16, 2003 18.89 18.96 18.22 18.71 295,636 -0.00(-0.01%)
Jul 15, 2003 18.11 18.94 18.09 18.71 699,775 +0.64(+3.54%)
Jul 14, 2003 17.81 18.18 17.49 18.07 384,937 +0.80(+4.62%)
Jul 11, 2003 17.24 17.68 17.13 17.27 212,126 +0.05(+0.29%)
Jul 10, 2003 17.08 17.71 16.96 17.23 288,829 -0.24(-1.35%)
Jul 09, 2003 16.90 17.64 16.78 17.46 602,956 +0.64(+3.80%)
Jul 08, 2003 15.55 16.99 15.55 16.82 450,261 +1.17(+7.48%)
Jul 07, 2003 14.77 15.73 14.65 15.65 484,295 +1.18(+8.16%)
Jul 03, 2003 14.94 15.01 14.47 14.47 285,578 -0.64(-4.24%)
Jul 02, 2003 14.02 15.14 14.02 15.11 666,147 +1.08(+7.72%)
Jul 01, 2003 14.03 14.13 13.35 14.03 379,451 -0.05(-0.35%)
Jun 30, 2003 14.32 14.54 13.99 14.08 129,429 -0.24(-1.65%)
Jun 27, 2003 14.05 14.62 14.05 14.31 200,443 +0.15(+1.04%)
Jun 26, 2003 13.59 14.52 13.54 14.16 337,086 +0.62(+4.58%)
Jun 25, 2003 13.45 13.88 13.45 13.54 305,592 +0.09(+0.66%)
Jun 24, 2003 13.70 13.78 13.23 13.46 182,868 -0.25(-1.80%)
Jun 23, 2003 14.27 14.27 13.63 13.70 130,242 -0.53(-3.73%)
Jun 20, 2003 14.93 15.04 14.03 14.23 339,829 -0.59(-3.98%)
Jun 19, 2003 15.23 15.75 14.82 14.82 327,029 -0.44(-2.90%)
Jun 18, 2003 14.83 15.38 14.54 15.27 356,084 +0.55(+3.75%)
Jun 17, 2003 13.86 14.83 13.67 14.72 365,532 +0.92(+6.63%)
Jun 16, 2003 13.27 13.92 13.20 13.80 167,222 +0.54(+4.08%)
Jun 13, 2003 14.14 14.16 13.19 13.26 293,401 -0.92(-6.46%)
Jun 12, 2003 14.05 14.30 13.75 14.17 163,666 +0.04(+0.29%)
Jun 11, 2003 14.15 14.17 13.64 14.13 212,431 -0.12(-0.84%)
Jun 10, 2003 14.48 14.63 13.43 14.25 390,524 -0.30(-2.03%)
Jun 09, 2003 15.18 15.26 14.37 14.55 269,019 -0.81(-5.26%)
Jun 06, 2003 16.00 16.57 15.35 15.36 692,155 -0.50(-3.17%)
Jun 05, 2003 13.46 15.90 13.46 15.86 699,470 +1.06(+7.19%)
Jun 04, 2003 13.78 14.81 13.60 14.79 378,028 +1.05(+7.66%)
Jun 03, 2003 13.64 13.76 13.19 13.74 284,563 +0.05(+0.36%)
Jun 02, 2003 13.58 14.50 13.27 13.69 795,984 +0.46(+3.50%)
May 30, 2003 11.86 13.37 11.78 13.23 683,723 +1.37(+11.54%)
May 29, 2003 11.28 11.89 11.28 11.86 278,569 +0.56(+4.97%)
May 28, 2003 11.12 11.60 11.10 11.30 278,569 +0.19(+1.68%)
May 27, 2003 9.548 11.12 9.548 11.11 336,375 +1.49(+15.44%)
May 23, 2003 9.705 9.814 9.548 9.627 80,868 -0.17(-1.70%)
May 22, 2003 9.794 9.892 9.617 9.793 124,045 +0.18(+1.83%)
May 21, 2003 9.646 9.735 9.508 9.617 177,585 -0.02(-0.20%)
May 20, 2003 9.489 9.843 9.489 9.636 150,967 +0.17(+1.77%)
May 19, 2003 10.11 10.12 9.469 9.469 205,929 -0.67(-6.60%)
May 16, 2003 10.21 10.47 10.05 10.14 447,417 -0.33(-3.19%)
May 15, 2003 10.58 10.89 10.07 10.47 425,676 -0.22(-2.02%)
May 14, 2003 10.75 10.99 10.46 10.69 204,812 -0.10(-0.92%)
May 13, 2003 10.81 10.91 10.53 10.79 168,441 -0.04(-0.36%)
May 12, 2003 10.67 11.04 10.58 10.83 432,381 +0.17(+1.57%)
May 09, 2003 10.29 10.77 10.28 10.66 169,152 +0.42(+4.13%)
May 08, 2003 10.49 10.49 10.22 10.24 231,531 -0.27(-2.53%)
May 07, 2003 10.56 10.87 10.48 10.50 218,019 -0.16(-1.48%)
May 06, 2003 10.36 10.83 10.29 10.66 207,656 +0.26(+2.46%)
May 05, 2003 10.53 10.74 10.32 10.40 185,915 -0.13(-1.22%)
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.