Advanced Energy (NQ: AEIS )

87.05 USD +0.60 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.38 14.47 13.80 14.00 255,707 -0.32(-2.23%)
Apr 29, 2008 14.40 14.83 14.11 14.32 333,721 -0.06(-0.42%)
Apr 28, 2008 14.97 14.97 14.32 14.38 500,763 -0.55(-3.68%)
Apr 25, 2008 14.44 15.09 14.00 14.93 1,834,079 +0.50(+3.47%)
Apr 24, 2008 13.78 15.43 13.58 14.43 1,908,094 +0.96(+7.13%)
Apr 23, 2008 13.56 13.70 13.34 13.47 772,204 -0.23(-1.68%)
Apr 22, 2008 14.07 14.24 13.59 13.70 698,205 -0.41(-2.91%)
Apr 21, 2008 13.67 14.21 13.67 14.11 466,172 +0.34(+2.47%)
Apr 18, 2008 14.00 14.22 13.42 13.77 651,763 -0.05(-0.36%)
Apr 17, 2008 14.08 14.19 13.62 13.82 283,397 -0.27(-1.92%)
Apr 16, 2008 13.70 14.57 13.41 14.09 661,718 +0.50(+3.68%)
Apr 15, 2008 13.30 13.65 13.16 13.59 655,978 +0.35(+2.64%)
Apr 14, 2008 13.10 13.37 12.91 13.24 493,423 +0.15(+1.15%)
Apr 11, 2008 13.60 13.72 13.03 13.09 365,941 -0.69(-5.01%)
Apr 10, 2008 13.42 13.87 13.26 13.78 415,148 +0.33(+2.45%)
Apr 09, 2008 13.66 13.90 13.39 13.45 324,571 -0.22(-1.61%)
Apr 08, 2008 13.65 13.77 13.31 13.67 378,049 -0.12(-0.87%)
Apr 07, 2008 13.96 14.05 13.72 13.79 317,085 -0.10(-0.72%)
Apr 04, 2008 14.07 14.08 13.75 13.89 700,122 -0.27(-1.91%)
Apr 03, 2008 13.94 14.50 13.94 14.16 700,293 +0.10(+0.71%)
Apr 02, 2008 13.73 14.12 13.58 14.06 644,016 +0.38(+2.78%)
Apr 01, 2008 13.56 13.95 13.51 13.68 751,314 +0.42(+3.17%)
Mar 31, 2008 13.03 13.47 12.83 13.26 387,383 +0.26(+2.00%)
Mar 28, 2008 13.32 13.78 12.96 13.00 702,779 -0.03(-0.23%)
Mar 27, 2008 13.58 13.58 13.00 13.03 625,434 -0.56(-4.12%)
Mar 26, 2008 13.52 13.75 12.92 13.59 750,270 -0.02(-0.15%)
Mar 25, 2008 13.84 14.19 13.49 13.61 660,747 -0.20(-1.45%)
Mar 24, 2008 13.18 14.09 13.07 13.81 441,652 +0.71(+5.42%)
Mar 21, 2008 12.89 13.35 12.60 13.10 782,461 +0.00(+0.00%)
Mar 20, 2008 12.89 13.35 12.60 13.10 782,461 +0.34(+2.66%)
Mar 19, 2008 13.30 13.52 12.76 12.76 739,638 -0.44(-3.33%)
Mar 18, 2008 13.60 13.99 13.00 13.20 883,560 -0.09(-0.68%)
Mar 17, 2008 13.18 13.62 13.09 13.29 439,370 -0.14(-1.04%)
Mar 14, 2008 13.80 13.82 13.17 13.43 575,211 -0.22(-1.61%)
Mar 13, 2008 13.25 13.89 13.05 13.65 773,471 +0.27(+2.02%)
Mar 12, 2008 13.19 13.57 12.74 13.38 748,721 +0.19(+1.44%)
Mar 11, 2008 12.74 13.38 12.64 13.19 663,532 +0.75(+6.03%)
Mar 10, 2008 12.75 12.82 12.40 12.44 269,164 -0.24(-1.89%)
Mar 07, 2008 12.25 12.95 12.15 12.68 794,005 +0.32(+2.59%)
Mar 06, 2008 12.92 13.19 12.30 12.36 387,668 -0.66(-5.07%)
Mar 05, 2008 12.99 13.16 12.71 13.02 309,355 +0.08(+0.62%)
Mar 04, 2008 12.40 13.02 12.37 12.94 306,132 +0.36(+2.86%)
Mar 03, 2008 12.78 13.06 12.27 12.58 401,585 -0.24(-1.87%)
Feb 29, 2008 12.66 13.00 12.58 12.82 492,160 +0.00(+0.00%)
Feb 28, 2008 13.12 13.24 12.77 12.82 488,707 -0.38(-2.88%)
Feb 27, 2008 13.33 13.78 13.07 13.20 579,683 -0.27(-2.00%)
Feb 26, 2008 13.47 13.55 13.09 13.47 576,508 -0.07(-0.52%)
Feb 25, 2008 13.06 13.69 12.83 13.54 602,935 +0.54(+4.15%)
Feb 22, 2008 13.01 13.33 12.75 13.00 617,767 -0.03(-0.23%)
Feb 21, 2008 13.00 13.15 12.71 13.03 551,835 +0.15(+1.16%)
Feb 20, 2008 12.36 13.05 12.36 12.88 390,490 +0.46(+3.70%)
Feb 19, 2008 12.33 12.68 12.20 12.42 317,242 +0.23(+1.89%)
Feb 18, 2008 12.19 12.38 12.05 12.19 378,458 +0.00(+0.00%)
Feb 15, 2008 12.19 12.38 12.05 12.19 378,458 -0.11(-0.89%)
Feb 14, 2008 12.34 12.55 12.10 12.30 450,426 -0.01(-0.08%)
Feb 13, 2008 11.90 12.68 11.69 12.31 943,920 +0.52(+4.41%)
Feb 12, 2008 11.50 12.16 11.50 11.79 483,485 +0.40(+3.51%)
Feb 11, 2008 11.59 11.72 11.36 11.39 645,307 -0.29(-2.48%)
Feb 08, 2008 10.08 12.33 10.08 11.68 1,649,342 +0.40(+3.55%)
Feb 07, 2008 10.90 11.39 10.60 11.28 741,644 +0.21(+1.90%)
Feb 06, 2008 11.22 11.54 10.96 11.07 425,811 -0.04(-0.36%)
Feb 05, 2008 11.43 11.71 11.07 11.11 352,783 -0.46(-3.98%)
Feb 04, 2008 12.19 12.33 11.54 11.57 339,597 -0.68(-5.55%)
Feb 01, 2008 10.84 12.32 10.82 12.25 777,012 +1.44(+13.32%)
Jan 31, 2008 10.65 11.08 10.59 10.81 480,427 +0.00(+0.00%)
Jan 30, 2008 10.63 11.07 10.37 10.81 376,279 +0.08(+0.75%)
Jan 29, 2008 10.58 10.81 10.24 10.73 256,582 +0.19(+1.80%)
Jan 28, 2008 10.40 10.55 9.940 10.54 379,466 +0.22(+2.13%)
Jan 25, 2008 10.00 10.50 9.880 10.32 677,913 +0.44(+4.45%)
Jan 24, 2008 10.00 10.12 9.500 9.880 994,920 -0.10(-1.00%)
Jan 23, 2008 10.05 10.99 9.710 9.980 1,540,680 -1.05(-9.52%)
Jan 22, 2008 10.29 11.33 10.21 11.03 451,095 -0.06(-0.54%)
Jan 21, 2008 11.18 11.34 10.83 11.09 604,207 +0.00(+0.00%)
Jan 18, 2008 11.18 11.34 10.83 11.09 604,207 +0.16(+1.46%)
Jan 17, 2008 11.05 11.21 10.63 10.93 430,112 -0.06(-0.55%)
Jan 16, 2008 10.63 11.38 10.50 10.99 487,667 +0.35(+3.29%)
Jan 15, 2008 11.13 11.13 10.58 10.64 411,475 -0.71(-6.26%)
Jan 14, 2008 10.91 11.48 10.62 11.35 441,262 +0.53(+4.90%)
Jan 11, 2008 11.16 11.26 10.73 10.82 486,637 -0.41(-3.65%)
Jan 10, 2008 10.49 11.46 10.38 11.23 719,327 +0.60(+5.64%)
Jan 09, 2008 10.52 10.85 10.23 10.63 612,086 +0.08(+0.76%)
Jan 08, 2008 11.00 11.25 10.54 10.55 555,476 -0.41(-3.74%)
Jan 07, 2008 11.13 11.30 10.88 10.96 902,663 -0.17(-1.53%)
Jan 04, 2008 12.16 12.54 11.11 11.13 913,719 -1.12(-9.14%)
Jan 03, 2008 12.80 13.05 12.18 12.25 617,157 -0.51(-4.00%)
Jan 02, 2008 13.02 13.22 12.62 12.76 875,831 -0.32(-2.45%)
Jan 01, 2008 13.00 13.17 12.81 13.08 0 +0.00(+0.00%)
Dec 31, 2007 13.00 13.17 12.81 13.08 969,396 +0.04(+0.31%)
Dec 28, 2007 13.08 13.40 13.00 13.04 659,171 +0.12(+0.93%)
Dec 27, 2007 13.40 13.55 12.91 12.92 595,419 -0.08(-0.62%)
Dec 26, 2007 13.27 13.32 12.91 13.00 349,651 -0.40(-2.99%)
Dec 24, 2007 13.06 13.48 13.01 13.40 188,702 +0.40(+3.08%)
Dec 21, 2007 12.77 13.13 12.68 13.00 1,032,502 +0.44(+3.50%)
Dec 20, 2007 12.97 13.11 12.18 12.56 643,269 -0.25(-1.95%)
Dec 19, 2007 12.60 13.13 12.54 12.81 423,884 +0.16(+1.26%)
Dec 18, 2007 12.96 13.21 12.41 12.65 522,330 -0.28(-2.17%)
Dec 17, 2007 13.50 13.67 12.84 12.93 655,615 -0.68(-5.00%)
Dec 14, 2007 13.74 13.98 13.54 13.61 316,701 -0.33(-2.37%)
Dec 13, 2007 13.89 14.03 13.60 13.94 412,695 -0.09(-0.64%)
Dec 12, 2007 14.13 14.44 13.89 14.03 457,694 +0.18(+1.30%)
Dec 11, 2007 14.24 14.44 13.77 13.85 430,384 -0.35(-2.46%)
Dec 10, 2007 14.05 14.39 14.05 14.20 930,587 +0.21(+1.50%)
Dec 07, 2007 13.95 14.26 13.85 13.99 420,849 +0.08(+0.58%)
Dec 06, 2007 14.01 14.10 13.75 13.91 627,687 -0.14(-1.00%)
Dec 05, 2007 13.72 14.27 13.66 14.05 357,492 +0.56(+4.15%)
Dec 04, 2007 13.77 14.15 13.41 13.49 997,292 -0.42(-3.02%)
Dec 03, 2007 14.56 14.56 13.83 13.91 889,940 -0.60(-4.14%)
Nov 30, 2007 14.53 14.81 14.27 14.51 414,137 +0.21(+1.47%)
Nov 29, 2007 14.86 14.99 14.22 14.30 386,104 -0.62(-4.16%)
Nov 28, 2007 14.01 14.97 13.94 14.92 433,455 +1.19(+8.67%)
Nov 27, 2007 13.98 14.08 13.50 13.73 622,456 -0.28(-2.00%)
Nov 26, 2007 14.63 14.86 13.87 14.01 521,023 -0.65(-4.43%)
Nov 23, 2007 14.37 14.83 14.19 14.66 126,448 +0.46(+3.24%)
Nov 21, 2007 14.39 14.64 14.15 14.20 428,744 -0.30(-2.07%)
Nov 20, 2007 14.34 14.70 14.10 14.50 480,001 +0.17(+1.19%)
Nov 19, 2007 14.68 14.68 14.15 14.33 393,148 -0.45(-3.04%)
Nov 16, 2007 14.77 14.93 14.37 14.78 628,608 +0.05(+0.34%)
Nov 15, 2007 15.87 15.87 14.55 14.73 1,101,422 -1.25(-7.82%)
Nov 14, 2007 15.86 16.30 15.69 15.98 754,845 +0.24(+1.52%)
Nov 13, 2007 15.96 16.13 15.32 15.74 975,722 -0.04(-0.25%)
Nov 12, 2007 15.70 16.16 15.46 15.78 769,090 +0.13(+0.83%)
Nov 09, 2007 15.29 15.82 15.17 15.65 586,625 +0.20(+1.29%)
Nov 08, 2007 15.40 15.75 14.96 15.45 628,745 +0.15(+0.98%)
Nov 07, 2007 16.32 16.36 15.27 15.30 603,725 -1.28(-7.72%)
Nov 06, 2007 16.74 16.74 16.15 16.58 856,135 -0.09(-0.54%)
Nov 05, 2007 16.17 16.73 15.59 16.67 1,056,083 +0.26(+1.58%)
Nov 02, 2007 15.58 16.65 15.39 16.41 931,428 +0.88(+5.67%)
Nov 01, 2007 15.74 15.74 15.05 15.53 915,496 -0.47(-2.94%)
Oct 31, 2007 15.65 16.24 15.52 16.00 1,146,979 +0.44(+2.83%)
Oct 30, 2007 14.99 15.79 14.86 15.56 629,655 +0.47(+3.11%)
Oct 29, 2007 14.95 15.46 14.65 15.09 770,486 +0.16(+1.07%)
Oct 26, 2007 15.47 15.55 14.85 14.93 491,613 -0.18(-1.19%)
Oct 25, 2007 15.35 15.65 14.61 15.11 1,879,431 -0.72(-4.55%)
Oct 24, 2007 16.05 16.64 15.31 15.83 640,697 -0.47(-2.88%)
Oct 23, 2007 16.24 16.67 16.01 16.30 404,532 +0.22(+1.37%)
Oct 22, 2007 15.24 16.20 14.81 16.08 592,300 +0.95(+6.28%)
Oct 19, 2007 15.70 15.70 15.12 15.13 486,187 -0.57(-3.63%)
Oct 18, 2007 15.37 16.03 15.16 15.70 387,660 +0.21(+1.36%)
Oct 17, 2007 15.25 15.85 15.25 15.49 438,735 +0.14(+0.91%)
Oct 16, 2007 15.78 16.06 15.29 15.35 659,797 -0.54(-3.40%)
Oct 15, 2007 16.05 16.37 15.78 15.89 401,146 -0.22(-1.37%)
Oct 12, 2007 15.43 16.33 15.34 16.11 314,242 +0.67(+4.34%)
Oct 11, 2007 16.08 16.19 15.35 15.44 502,094 -0.59(-3.68%)
Oct 10, 2007 16.50 16.50 15.75 16.03 523,301 -0.54(-3.26%)
Oct 09, 2007 16.84 16.92 16.34 16.57 359,994 -0.29(-1.72%)
Oct 08, 2007 17.11 17.57 16.71 16.86 385,639 -0.30(-1.75%)
Oct 05, 2007 16.89 17.70 16.74 17.16 408,564 +0.48(+2.88%)
Oct 04, 2007 16.94 17.06 16.59 16.68 384,476 -0.22(-1.30%)
Oct 03, 2007 17.25 17.38 16.68 16.90 374,912 -0.41(-2.37%)
Oct 02, 2007 16.84 17.56 16.56 17.31 648,312 +0.28(+1.64%)
Oct 01, 2007 15.09 17.06 15.09 17.03 997,114 +1.93(+12.78%)
Sep 28, 2007 15.74 15.83 15.08 15.10 462,791 -0.69(-4.37%)
Sep 27, 2007 15.72 15.96 15.57 15.79 476,330 +0.21(+1.35%)
Sep 26, 2007 15.74 16.08 15.39 15.58 471,539 -0.03(-0.19%)
Sep 25, 2007 15.10 15.68 15.07 15.61 347,043 +0.39(+2.56%)
Sep 24, 2007 15.28 15.41 15.10 15.22 350,112 -0.10(-0.65%)
Sep 21, 2007 15.10 15.74 15.06 15.32 437,772 +0.36(+2.41%)
Sep 20, 2007 15.09 15.36 14.92 14.96 361,815 -0.20(-1.32%)
Sep 19, 2007 15.48 15.95 15.10 15.16 452,720 -0.16(-1.04%)
Sep 18, 2007 14.70 15.34 14.39 15.32 564,482 +0.73(+5.00%)
Sep 17, 2007 15.34 15.34 14.56 14.59 608,210 -0.75(-4.89%)
Sep 14, 2007 14.89 15.44 14.82 15.34 363,257 +0.36(+2.40%)
Sep 13, 2007 15.20 15.39 14.94 14.98 293,037 -0.12(-0.79%)
Sep 12, 2007 15.24 15.60 15.08 15.10 373,998 -0.20(-1.31%)
Sep 11, 2007 15.58 15.63 15.25 15.30 360,847 -0.23(-1.48%)
Sep 10, 2007 16.12 16.16 15.22 15.53 497,705 -0.53(-3.30%)
Sep 07, 2007 16.23 16.60 15.81 16.06 395,270 -0.46(-2.78%)
Sep 06, 2007 16.76 16.76 16.42 16.52 475,235 -0.20(-1.20%)
Sep 05, 2007 16.15 16.76 16.11 16.72 947,798 +0.46(+2.83%)
Sep 04, 2007 16.11 16.49 15.90 16.26 698,871 +0.03(+0.18%)
Aug 31, 2007 15.30 16.26 15.10 16.23 704,622 +0.26(+1.63%)
Aug 30, 2007 16.04 16.41 15.94 15.97 346,026 -0.24(-1.48%)
Aug 29, 2007 16.07 16.31 15.89 16.21 319,886 +0.31(+1.95%)
Aug 28, 2007 17.13 17.16 15.76 15.90 650,438 -1.46(-8.41%)
Aug 27, 2007 17.70 17.75 17.29 17.36 302,398 -0.42(-2.36%)
Aug 24, 2007 17.70 17.89 17.49 17.78 429,634 +0.06(+0.34%)
Aug 23, 2007 17.42 18.20 16.92 17.72 677,884 +0.41(+2.37%)
Aug 22, 2007 17.04 17.58 16.63 17.31 334,987 +0.48(+2.85%)
Aug 21, 2007 16.70 17.06 16.60 16.83 322,527 +0.13(+0.78%)
Aug 20, 2007 16.85 17.00 16.27 16.70 348,971 -0.08(-0.48%)
Aug 17, 2007 17.09 17.19 16.48 16.78 447,315 +0.54(+3.33%)
Aug 16, 2007 16.46 17.20 15.53 16.24 859,250 -0.29(-1.75%)
Aug 15, 2007 17.01 17.13 16.53 16.53 610,055 -0.53(-3.11%)
Aug 14, 2007 17.59 17.76 17.01 17.06 713,757 -0.44(-2.51%)
Aug 13, 2007 17.11 18.88 16.78 17.50 1,375,392 +0.64(+3.80%)
Aug 10, 2007 14.12 17.50 13.66 16.86 2,057,061 +2.93(+21.03%)
Aug 09, 2007 14.05 14.54 13.42 13.93 2,441,235 -0.19(-1.35%)
Aug 08, 2007 15.70 15.88 13.92 14.12 1,870,905 -1.33(-8.61%)
Aug 07, 2007 15.97 16.14 14.80 15.45 1,605,667 -0.55(-3.44%)
Aug 06, 2007 16.49 16.49 15.78 16.00 775,408 -0.34(-2.08%)
Aug 03, 2007 16.44 17.58 16.31 16.34 787,603 -1.04(-5.98%)
Aug 02, 2007 17.93 18.00 17.18 17.38 833,273 -0.50(-2.80%)
Aug 01, 2007 17.57 17.92 17.21 17.88 1,306,621 +0.17(+0.96%)
Jul 31, 2007 18.04 18.53 17.68 17.71 1,032,501 -0.26(-1.45%)
Jul 30, 2007 18.19 18.24 17.29 17.97 1,160,607 +0.04(+0.22%)
Jul 27, 2007 19.20 19.22 17.75 17.93 1,543,610 -1.34(-6.95%)
Jul 26, 2007 20.90 20.95 18.59 19.27 4,091,974 -3.87(-16.72%)
Jul 25, 2007 22.31 23.45 22.31 23.14 1,047,626 +0.67(+2.98%)
Jul 24, 2007 23.23 23.28 22.27 22.47 596,497 -0.78(-3.35%)
Jul 23, 2007 23.66 23.89 23.21 23.25 396,051 -0.35(-1.48%)
Jul 20, 2007 23.93 23.98 23.24 23.60 505,030 -0.43(-1.79%)
Jul 19, 2007 23.65 24.18 23.50 24.03 318,062 +0.52(+2.21%)
Jul 18, 2007 24.01 24.01 23.00 23.51 492,384 -0.61(-2.53%)
Jul 17, 2007 22.46 24.38 22.45 24.12 1,003,236 +1.68(+7.49%)
Jul 16, 2007 22.45 22.54 22.03 22.44 488,175 -0.03(-0.13%)
Jul 13, 2007 22.96 23.07 22.36 22.47 315,081 -0.52(-2.26%)
Jul 12, 2007 22.78 23.08 22.46 22.99 265,869 +0.35(+1.55%)
Jul 11, 2007 22.54 22.70 22.14 22.64 378,171 +0.13(+0.58%)
Jul 10, 2007 22.62 22.93 22.28 22.51 675,312 -0.38(-1.66%)
Jul 09, 2007 22.25 23.19 22.15 22.89 528,305 +0.58(+2.60%)
Jul 06, 2007 22.55 22.73 22.23 22.31 225,799 -0.16(-0.71%)
Jul 05, 2007 22.37 22.50 22.10 22.47 303,794 +0.21(+0.94%)
Jul 03, 2007 22.36 22.55 22.08 22.26 239,152 -0.17(-0.76%)
Jul 02, 2007 22.80 23.06 22.35 22.43 573,370 -0.23(-1.02%)
Jun 29, 2007 22.00 23.11 22.00 22.66 952,460 +0.73(+3.33%)
Jun 28, 2007 22.29 22.29 21.71 21.93 566,200 -0.30(-1.35%)
Jun 27, 2007 21.75 22.30 21.56 22.23 321,577 +0.36(+1.65%)
Jun 26, 2007 21.95 22.36 21.52 21.87 653,315 -0.07(-0.32%)
Jun 25, 2007 22.25 22.49 21.70 21.94 645,908 -0.31(-1.39%)
Jun 22, 2007 23.04 23.23 22.12 22.25 1,171,378 -0.88(-3.80%)
Jun 21, 2007 22.31 23.30 22.28 23.13 677,896 +0.76(+3.40%)
Jun 20, 2007 23.04 23.28 22.33 22.37 540,600 -0.52(-2.27%)
Jun 19, 2007 23.32 23.36 22.69 22.89 757,400 -0.55(-2.35%)
Jun 18, 2007 24.33 24.33 23.33 23.44 598,700 -0.70(-2.90%)
Jun 15, 2007 24.03 24.26 23.64 24.14 480,000 +0.41(+1.73%)
Jun 14, 2007 23.51 23.85 23.50 23.73 465,900 +0.23(+0.98%)
Jun 13, 2007 23.16 23.70 23.16 23.50 632,400 +0.40(+1.73%)
Jun 12, 2007 23.91 23.91 22.94 23.10 624,400 -0.90(-3.75%)
Jun 11, 2007 24.21 24.39 23.87 24.00 307,552 -0.23(-0.95%)
Jun 08, 2007 23.69 24.26 23.69 24.23 395,022 +0.47(+1.98%)
Jun 07, 2007 24.61 24.73 23.72 23.76 585,066 -0.85(-3.45%)
Jun 06, 2007 24.81 25.07 24.44 24.61 466,026 -0.37(-1.48%)
Jun 05, 2007 25.10 25.35 24.71 24.98 456,509 -0.15(-0.60%)
Jun 04, 2007 25.18 25.27 24.87 25.13 585,234 -0.01(-0.04%)
Jun 01, 2007 24.83 25.29 24.58 25.14 1,061,537 +0.60(+2.44%)
May 31, 2007 22.94 24.58 22.94 24.54 1,282,136 +1.59(+6.93%)
May 30, 2007 23.40 23.60 22.86 22.95 1,030,160 -0.62(-2.63%)
May 29, 2007 23.16 23.68 23.12 23.57 471,413 +0.40(+1.73%)
May 25, 2007 22.96 23.49 22.89 23.17 505,206 +0.36(+1.58%)
May 24, 2007 24.26 24.26 22.70 22.81 1,311,496 -1.61(-6.59%)
May 23, 2007 24.66 24.71 24.31 24.42 401,548 -0.15(-0.61%)
May 22, 2007 24.07 24.80 24.06 24.57 529,969 +0.59(+2.46%)
May 21, 2007 23.74 24.50 23.60 23.98 497,513 +0.26(+1.10%)
May 18, 2007 23.69 24.13 23.28 23.72 484,761 +0.16(+0.68%)
May 17, 2007 23.55 23.95 23.33 23.56 964,616 -0.06(-0.25%)
May 16, 2007 23.96 23.96 23.36 23.62 1,057,453 -0.56(-2.32%)
May 15, 2007 24.53 24.76 24.11 24.18 1,097,273 -0.20(-0.82%)
May 14, 2007 24.55 24.86 24.32 24.38 1,644,977 -0.12(-0.49%)
May 11, 2007 23.81 24.55 23.50 24.50 799,671 +0.79(+3.33%)
May 10, 2007 24.34 24.49 23.33 23.71 926,295 -0.84(-3.42%)
May 09, 2007 23.89 24.78 23.01 24.55 908,551 -0.70(-2.77%)
May 08, 2007 25.39 25.49 25.03 25.25 561,911 -0.22(-0.86%)
May 07, 2007 25.48 25.89 25.45 25.47 427,569 -0.21(-0.82%)
May 04, 2007 25.33 25.81 25.31 25.68 674,186 +0.29(+1.14%)
May 03, 2007 24.81 25.95 24.56 25.39 976,025 +0.51(+2.05%)
May 02, 2007 24.98 25.10 24.62 24.88 691,138 +0.13(+0.52%)
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.