Skip to main content

Advanced Energy (NQ: AEIS )

101.42 +3.59 (+3.67%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 59.99 60.44 58.23 58.62 509,117 -1.37(-2.28%)
Apr 27, 2018 61.23 61.44 58.97 59.98 390,606 -1.14(-1.87%)
Apr 26, 2018 59.90 61.51 59.76 61.13 282,000 +1.87(+3.16%)
Apr 25, 2018 59.15 59.70 57.66 59.26 348,872 +0.31(+0.52%)
Apr 24, 2018 61.36 61.66 58.53 58.95 622,588 -1.80(-2.97%)
Apr 23, 2018 60.42 61.48 60.12 60.75 441,832 +0.71(+1.18%)
Apr 20, 2018 60.67 61.34 59.86 60.04 711,526 -0.92(-1.50%)
Apr 19, 2018 64.30 64.30 60.87 60.96 584,161 -3.96(-6.10%)
Apr 18, 2018 67.03 67.03 64.80 64.92 614,054 -2.43(-3.61%)
Apr 17, 2018 66.93 67.86 66.25 67.35 352,636 +1.15(+1.74%)
Apr 16, 2018 66.03 66.34 65.12 66.20 479,540 +0.84(+1.28%)
Apr 13, 2018 65.15 66.08 64.71 65.36 600,295 +0.96(+1.50%)
Apr 12, 2018 64.05 64.89 63.82 64.39 433,746 +0.70(+1.10%)
Apr 11, 2018 62.30 64.28 61.88 63.70 404,836 +0.91(+1.44%)
Apr 10, 2018 61.48 63.18 60.99 62.79 596,010 +2.27(+3.76%)
Apr 09, 2018 61.21 62.77 60.46 60.52 224,618 +0.15(+0.24%)
Apr 06, 2018 60.99 61.94 59.95 60.37 293,154 -1.57(-2.54%)
Apr 05, 2018 62.63 63.06 61.70 61.94 453,235 -0.04(-0.06%)
Apr 04, 2018 59.71 62.23 59.32 61.98 446,222 +0.70(+1.14%)
Apr 03, 2018 60.15 61.60 60.15 61.28 581,563 +1.69(+2.84%)
Apr 02, 2018 62.39 62.78 59.12 59.59 581,884 -3.31(-5.26%)
Mar 29, 2018 62.90 62.90 62.90 0 +1.56(+2.54%)
Mar 28, 2018 61.97 62.30 60.51 61.34 332,814 -0.68(-1.10%)
Mar 27, 2018 65.28 65.93 61.65 62.02 338,533 -3.21(-4.92%)
Mar 26, 2018 63.90 65.32 63.42 65.23 458,266 +2.51(+4.00%)
Mar 23, 2018 66.65 67.19 62.69 62.72 359,251 -3.88(-5.82%)
Mar 22, 2018 68.06 68.99 66.54 66.60 349,501 -2.23(-3.25%)
Mar 21, 2018 68.05 70.13 68.05 68.83 443,319 +0.79(+1.16%)
Mar 20, 2018 68.39 68.83 67.82 68.05 259,928 -0.33(-0.49%)
Mar 19, 2018 69.18 69.29 67.26 68.38 289,879 -1.16(-1.67%)
Mar 16, 2018 70.29 70.37 68.76 69.54 706,945 -0.88(-1.24%)
Mar 15, 2018 69.23 70.54 68.61 70.42 541,657 +1.52(+2.20%)
Mar 14, 2018 69.23 70.10 68.80 68.90 414,908 -0.25(-0.36%)
Mar 13, 2018 70.17 71.29 68.95 69.15 415,941 -0.77(-1.10%)
Mar 12, 2018 70.89 71.53 69.85 69.92 252,656 -0.62(-0.88%)
Mar 09, 2018 68.81 71.09 68.81 70.54 429,114 +1.54(+2.23%)
Mar 08, 2018 69.17 69.39 68.37 69.00 270,594 +0.21(+0.30%)
Mar 07, 2018 68.31 69.78 68.21 68.79 442,186 -0.22(-0.31%)
Mar 06, 2018 66.41 69.19 66.15 69.01 480,543 +2.97(+4.50%)
Mar 05, 2018 65.66 66.78 65.43 66.04 464,725 +0.14(+0.21%)
Mar 02, 2018 64.40 66.15 64.08 65.90 259,994 +0.82(+1.26%)
Mar 01, 2018 65.38 66.30 64.09 65.08 300,138 -0.20(-0.30%)
Feb 28, 2018 66.25 66.86 65.28 65.28 342,040 -0.37(-0.57%)
Feb 27, 2018 66.56 67.28 65.65 65.65 808,884 -0.80(-1.20%)
Feb 26, 2018 66.16 66.81 65.77 66.45 368,968 +0.28(+0.42%)
Feb 23, 2018 66.22 66.84 65.30 66.18 307,671 +0.73(+1.11%)
Feb 22, 2018 65.45 398,217 -0.77(-1.16%)
Feb 21, 2018 66.60 66.91 65.82 66.22 497,765 -0.05(-0.07%)
Feb 20, 2018 63.99 67.39 63.87 66.26 558,558 +1.73(+2.68%)
Feb 16, 2018 64.53 64.53 64.53 0 -1.08(-1.65%)
Feb 15, 2018 65.40 65.79 63.84 65.61 301,765 +0.91(+1.40%)
Feb 14, 2018 62.89 65.09 62.86 64.71 380,248 +1.36(+2.14%)
Feb 13, 2018 63.93 64.05 62.47 63.35 471,449 -0.79(-1.23%)
Feb 12, 2018 64.13 64.76 63.16 64.14 488,806 +0.65(+1.02%)
Feb 09, 2018 62.55 64.25 61.00 63.49 730,761 +2.07(+3.37%)
Feb 08, 2018 63.83 64.47 61.53 61.42 588,581 -2.34(-3.67%)
Feb 07, 2018 65.52 65.52 63.49 63.76 542,162 -2.21(-3.36%)
Feb 06, 2018 63.25 66.53 62.35 65.98 603,295 +1.01(+1.56%)
Feb 05, 2018 67.41 68.71 64.62 64.96 731,191 -3.63(-5.29%)
Feb 02, 2018 70.84 71.66 68.23 68.60 430,264 -3.08(-4.30%)
Feb 01, 2018 69.52 72.64 69.52 71.68 478,380 +1.66(+2.38%)
Jan 31, 2018 71.61 74.32 68.12 70.01 782,149 -1.10(-1.55%)
Jan 30, 2018 71.59 73.22 70.75 71.12 584,477 -1.88(-2.58%)
Jan 29, 2018 72.42 73.25 70.68 73.00 489,342 +0.50(+0.69%)
Jan 26, 2018 71.72 72.59 71.27 72.49 338,384 +1.54(+2.16%)
Jan 25, 2018 74.82 74.82 70.72 70.96 459,441 -2.64(-3.58%)
Jan 24, 2018 75.97 76.04 72.74 73.60 431,348 -2.29(-3.02%)
Jan 23, 2018 75.84 76.77 74.99 75.89 329,181 +0.47(+0.63%)
Jan 22, 2018 76.12 76.44 75.07 75.42 517,835 -0.90(-1.17%)
Jan 19, 2018 74.60 76.53 74.21 76.31 604,267 +1.92(+2.58%)
Jan 18, 2018 73.82 75.59 73.74 74.39 612,517 +0.56(+0.76%)
Jan 17, 2018 71.49 73.83 71.10 73.83 665,279 +3.12(+4.41%)
Jan 16, 2018 70.80 71.45 70.06 70.71 447,791 +0.60(+0.86%)
Jan 12, 2018 70.11 70.11 70.11 0 +0.61(+0.88%)
Jan 11, 2018 67.72 69.81 67.72 69.50 529,799 +2.30(+3.43%)
Jan 10, 2018 67.26 68.03 66.51 67.20 597,224 -0.72(-1.06%)
Jan 09, 2018 70.82 70.95 67.80 67.92 530,270 -2.60(-3.69%)
Jan 08, 2018 70.67 71.49 69.91 70.52 514,824 -0.21(-0.29%)
Jan 05, 2018 67.02 70.90 66.75 70.72 671,379 +3.83(+5.72%)
Jan 04, 2018 67.82 68.32 66.20 66.89 856,841 -0.95(-1.39%)
Jan 03, 2018 68.72 69.17 67.52 67.84 508,096 -0.48(-0.71%)
Jan 02, 2018 66.98 68.79 66.56 68.32 455,388 +1.90(+2.86%)
Dec 29, 2017 66.42 66.42 66.42 0 -1.31(-1.93%)
Dec 28, 2017 68.16 68.35 67.46 67.73 188,558 -0.13(-0.19%)
Dec 27, 2017 67.72 68.56 67.33 67.86 234,192 +0.17(+0.25%)
Dec 26, 2017 68.40 68.81 67.25 67.69 375,751 -1.49(-2.15%)
Dec 22, 2017 69.34 69.72 68.63 69.18 145,889 -0.22(-0.31%)
Dec 21, 2017 69.99 70.74 68.67 69.39 292,423 -0.61(-0.87%)
Dec 20, 2017 70.74 71.07 69.57 70.00 185,290 +0.08(+0.11%)
Dec 19, 2017 70.61 71.50 69.74 69.93 305,177 -0.84(-1.18%)
Dec 18, 2017 70.32 71.26 70.15 70.76 398,906 +0.48(+0.69%)
Dec 15, 2017 68.57 71.11 67.98 70.28 650,571 +1.95(+2.85%)
Dec 14, 2017 68.56 69.99 68.10 68.33 359,852 -0.23(-0.33%)
Dec 13, 2017 68.16 69.39 68.05 68.56 323,260 +0.61(+0.90%)
Dec 12, 2017 68.94 69.00 67.53 67.95 392,208 -1.14(-1.65%)
Dec 11, 2017 67.90 69.72 67.31 69.09 598,744 -0.25(-0.35%)
Dec 08, 2017 71.64 71.64 69.05 69.34 444,545 -1.45(-2.04%)
Dec 07, 2017 70.80 71.32 70.18 70.78 349,513 +0.79(+1.13%)
Dec 06, 2017 68.75 70.53 68.66 69.99 346,728 +0.69(+0.99%)
Dec 05, 2017 68.61 71.53 67.94 69.31 476,331 +0.17(+0.24%)
Dec 04, 2017 72.11 72.83 68.49 69.14 689,043 -2.27(-3.18%)
Dec 01, 2017 73.44 73.58 70.81 71.41 918,131 -2.38(-3.23%)
Nov 30, 2017 75.30 75.94 73.10 73.79 617,036 -0.95(-1.28%)
Nov 29, 2017 82.41 83.13 74.18 74.75 771,789 -7.87(-9.53%)
Nov 28, 2017 82.43 83.02 82.10 82.62 225,546 +0.67(+0.82%)
Nov 27, 2017 83.42 83.79 81.95 81.95 257,294 -1.86(-2.22%)
Nov 24, 2017 82.70 84.14 82.70 83.81 185,879 +1.54(+1.87%)
Nov 22, 2017 84.53 85.01 81.97 82.28 210,845 -1.99(-2.36%)
Nov 21, 2017 82.53 84.58 82.53 84.27 360,312 +1.65(+2.00%)
Nov 20, 2017 81.40 82.93 80.94 82.61 294,781 +1.87(+2.32%)
Nov 17, 2017 82.05 82.54 80.55 80.74 487,640 -1.07(-1.31%)
Nov 16, 2017 80.50 82.56 80.50 81.82 404,677 +1.98(+2.48%)
Nov 15, 2017 80.57 81.19 77.67 79.84 519,332 -1.34(-1.65%)
Nov 14, 2017 81.71 82.50 80.66 81.18 403,753 -1.10(-1.34%)
Nov 13, 2017 81.70 82.62 81.17 82.28 365,962 -0.07(-0.08%)
Nov 10, 2017 82.15 84.58 81.70 82.35 296,312 -0.83(-0.99%)
Nov 09, 2017 85.26 85.67 81.45 83.17 450,427 -2.80(-3.25%)
Nov 08, 2017 83.31 86.01 82.93 85.97 474,625 +2.24(+2.68%)
Nov 07, 2017 83.38 84.83 83.14 83.73 360,842 +0.32(+0.39%)
Nov 06, 2017 81.75 83.48 80.97 83.40 404,074 +1.51(+1.84%)
Nov 03, 2017 82.05 82.93 81.37 81.90 459,098 -0.11(-0.13%)
Nov 02, 2017 80.68 82.11 79.75 82.00 537,807 +1.31(+1.62%)
Nov 01, 2017 84.43 85.10 79.40 80.69 921,719 -2.70(-3.23%)
Oct 31, 2017 88.83 89.65 79.83 83.39 1,992,083 -8.78(-9.53%)
Oct 30, 2017 92.84 93.51 90.56 92.17 665,807 -0.60(-0.65%)
Oct 27, 2017 91.10 92.88 89.44 92.77 605,661 +2.78(+3.08%)
Oct 26, 2017 89.71 90.57 88.81 90.00 418,082 +0.64(+0.72%)
Oct 25, 2017 89.86 90.32 87.34 89.36 336,816 -0.79(-0.87%)
Oct 24, 2017 89.00 90.66 88.89 90.14 356,719 +1.53(+1.72%)
Oct 23, 2017 88.64 90.04 88.08 88.62 446,419 -0.19(-0.21%)
Oct 20, 2017 89.47 89.71 88.59 88.81 422,588 +0.42(+0.48%)
Oct 19, 2017 88.09 88.75 85.64 88.38 430,616 -0.54(-0.61%)
Oct 18, 2017 88.30 89.12 86.62 88.92 446,745 +0.95(+1.09%)
Oct 17, 2017 87.28 88.34 86.99 87.97 304,139 +0.22(+0.25%)
Oct 16, 2017 87.60 88.46 86.40 87.75 442,855 +0.77(+0.88%)
Oct 13, 2017 85.85 87.26 84.99 86.98 476,657 +2.23(+2.64%)
Oct 12, 2017 83.17 85.29 83.14 84.75 495,308 +1.55(+1.86%)
Oct 11, 2017 82.36 83.60 82.34 83.20 195,310 +0.41(+0.50%)
Oct 10, 2017 83.22 83.57 81.57 82.79 223,540 +0.22(+0.26%)
Oct 09, 2017 81.98 82.75 81.93 82.57 197,173 +0.59(+0.72%)
Oct 06, 2017 81.40 82.68 80.92 81.98 295,492 +0.22(+0.26%)
Oct 05, 2017 81.64 81.99 80.61 81.77 339,377 +0.41(+0.51%)
Oct 04, 2017 81.54 82.02 80.71 81.35 263,166 -0.10(-0.12%)
Oct 03, 2017 81.79 82.43 80.27 81.45 449,893 -0.31(-0.39%)
Oct 02, 2017 80.58 81.89 79.85 81.77 726,270 +2.27(+2.86%)
Sep 29, 2017 77.34 79.58 76.99 79.49 496,804 +2.40(+3.12%)
Sep 28, 2017 75.70 77.13 74.63 77.09 406,324 +1.37(+1.81%)
Sep 27, 2017 76.39 75.72 606,530 +4.43(+6.21%)
Sep 26, 2017 72.95 73.17 70.61 71.29 399,585 -1.20(-1.66%)
Sep 25, 2017 74.66 74.74 72.18 72.49 353,563 -2.45(-3.27%)
Sep 22, 2017 72.57 75.16 72.38 74.95 317,943 +2.25(+3.10%)
Sep 21, 2017 73.27 73.46 71.56 72.69 376,687 -0.53(-0.73%)
Sep 20, 2017 75.86 75.96 72.64 73.22 388,877 -2.70(-3.55%)
Sep 19, 2017 77.09 77.61 75.69 75.92 565,824 -1.17(-1.52%)
Sep 18, 2017 74.59 77.25 74.59 77.09 442,809 +2.50(+3.35%)
Sep 15, 2017 73.79 74.88 73.31 74.59 447,776 +0.49(+0.66%)
Sep 14, 2017 73.44 74.97 73.44 74.10 199,028 +0.30(+0.40%)
Sep 13, 2017 73.53 74.20 72.60 73.80 193,515 -0.11(-0.15%)
Sep 12, 2017 72.95 74.02 72.73 73.91 249,522 +1.08(+1.49%)
Sep 11, 2017 71.39 73.12 71.36 72.83 276,766 +2.38(+3.38%)
Sep 08, 2017 72.04 72.05 70.37 70.45 224,135 -2.08(-2.86%)
Sep 07, 2017 71.82 72.68 71.15 72.52 208,075 +0.81(+1.13%)
Sep 06, 2017 72.07 72.55 70.79 71.72 384,892 -0.17(-0.23%)
Sep 05, 2017 73.34 70.89 71.88 280,792 -1.51(-2.05%)
Sep 01, 2017 72.84 73.57 72.15 73.39 229,123 +1.00(+1.39%)
Aug 31, 2017 72.28 72.71 71.86 72.39 248,998 +0.47(+0.66%)
Aug 30, 2017 70.74 72.14 70.66 71.91 166,431 +1.17(+1.66%)
Aug 29, 2017 69.07 71.10 68.90 70.74 288,303 +0.75(+1.07%)
Aug 28, 2017 69.72 70.04 69.12 69.99 234,002 +0.56(+0.81%)
Aug 25, 2017 70.58 70.58 68.92 69.43 211,382 -0.68(-0.97%)
Aug 24, 2017 69.83 70.57 69.15 70.11 215,835 +0.69(+0.99%)
Aug 23, 2017 70.41 70.77 69.22 69.42 233,813 -1.84(-2.58%)
Aug 22, 2017 69.46 71.40 69.22 71.26 267,459 +2.26(+3.28%)
Aug 21, 2017 69.97 70.36 68.16 69.00 247,608 -0.96(-1.38%)
Aug 18, 2017 69.12 70.30 69.12 69.97 290,656 +0.70(+1.01%)
Aug 17, 2017 70.80 71.51 69.21 69.27 220,952 -2.04(-2.86%)
Aug 16, 2017 70.96 72.14 70.63 71.30 241,176 +0.59(+0.84%)
Aug 15, 2017 71.72 71.95 70.62 70.71 242,271 -0.76(-1.06%)
Aug 14, 2017 70.99 71.58 70.65 71.47 366,785 +1.42(+2.02%)
Aug 11, 2017 68.42 70.25 68.37 70.05 348,480 +1.69(+2.48%)
Aug 10, 2017 68.52 69.38 68.18 68.36 481,049 -0.75(-1.08%)
Aug 09, 2017 68.65 69.98 68.09 69.11 501,256 -0.50(-0.72%)
Aug 08, 2017 70.10 71.22 69.48 69.61 440,633 -0.62(-0.88%)
Aug 07, 2017 68.57 70.54 68.26 70.23 471,380 +2.01(+2.94%)
Aug 04, 2017 68.73 66.32 68.22 641,590 +0.77(+1.14%)
Aug 03, 2017 69.47 70.46 67.34 67.46 531,640 -2.10(-3.01%)
Aug 02, 2017 71.44 71.83 68.73 69.55 542,658 -1.70(-2.39%)
Aug 01, 2017 73.80 74.69 69.02 71.25 994,626 -0.16(-0.22%)
Jul 31, 2017 71.25 72.12 70.88 71.41 564,393 +0.37(+0.53%)
Jul 28, 2017 71.78 72.70 70.72 71.04 399,046 -1.12(-1.56%)
Jul 27, 2017 74.55 74.60 71.31 72.16 480,804 -2.02(-2.72%)
Jul 26, 2017 73.66 74.97 73.55 74.18 348,035 +0.78(+1.06%)
Jul 25, 2017 73.93 73.93 72.45 73.40 327,993 -0.43(-0.59%)
Jul 24, 2017 73.48 74.40 73.35 73.83 379,644 +0.00(+0.00%)
Jul 21, 2017 74.64 74.64 72.88 73.83 354,274 -0.75(-1.00%)
Jul 20, 2017 75.18 73.92 74.58 495,632 -0.33(-0.45%)
Jul 19, 2017 72.64 74.93 72.59 74.92 626,747 +2.76(+3.82%)
Jul 18, 2017 70.72 72.24 69.95 72.16 474,472 +1.27(+1.79%)
Jul 17, 2017 70.64 71.12 69.89 70.89 313,434 +0.42(+0.60%)
Jul 14, 2017 69.90 70.53 68.91 70.47 362,982 +0.94(+1.34%)
Jul 13, 2017 69.83 70.04 68.88 69.53 319,120 -0.20(-0.28%)
Jul 12, 2017 68.89 70.55 68.70 69.73 560,433 +1.74(+2.56%)
Jul 11, 2017 67.22 68.99 67.07 67.99 582,688 +0.70(+1.04%)
Jul 10, 2017 65.62 67.70 65.53 67.29 627,787 +1.37(+2.08%)
Jul 07, 2017 65.27 66.29 64.65 65.92 443,005 +1.60(+2.49%)
Jul 06, 2017 63.93 65.27 63.10 64.32 508,539 -0.45(-0.70%)
Jul 05, 2017 62.66 65.31 62.66 64.77 613,687 +1.25(+1.97%)
Jul 03, 2017 63.92 64.79 63.27 63.52 301,342 -0.16(-0.25%)
Jun 30, 2017 64.36 65.32 63.65 63.68 347,372 -0.47(-0.74%)
Jun 29, 2017 67.24 67.65 62.81 64.15 838,400 -3.58(-5.29%)
Jun 28, 2017 65.00 67.77 63.98 67.73 679,843 +2.98(+4.61%)
Jun 27, 2017 66.83 67.03 64.73 64.75 516,814 -2.52(-3.75%)
Jun 26, 2017 68.23 68.81 66.18 67.27 528,587 -0.70(-1.03%)
Jun 23, 2017 68.88 67.97 633,430 +0.53(+0.79%)
Jun 22, 2017 68.87 69.14 66.39 67.44 719,137 -1.49(-2.16%)
Jun 21, 2017 68.97 69.73 68.53 68.92 561,606 -0.52(-0.75%)
Jun 20, 2017 71.45 72.14 68.72 69.44 690,875 -1.96(-2.74%)
Jun 19, 2017 71.36 72.54 70.67 71.40 409,096 +0.67(+0.95%)
Jun 16, 2017 70.67 72.33 70.15 70.73 597,442 -0.24(-0.33%)
Jun 15, 2017 72.02 72.43 70.33 70.97 1,033,887 -3.10(-4.19%)
Jun 14, 2017 77.20 77.20 72.70 74.07 514,587 -2.96(-3.85%)
Jun 13, 2017 77.69 79.34 76.29 77.03 476,024 +0.11(+0.14%)
Jun 12, 2017 78.12 78.14 71.51 76.92 1,456,304 -2.50(-3.15%)
Jun 09, 2017 84.09 84.90 77.91 79.42 984,384 -4.37(-5.22%)
Jun 08, 2017 80.94 83.87 80.47 83.79 454,219 +3.03(+3.75%)
Jun 07, 2017 79.34 80.90 79.03 80.76 314,652 +1.82(+2.31%)
Jun 06, 2017 77.88 79.75 77.18 78.94 239,876 +0.65(+0.83%)
Jun 05, 2017 78.27 79.56 78.10 78.29 213,570 +0.14(+0.18%)
Jun 02, 2017 76.91 78.90 76.91 78.15 339,116 +1.27(+1.65%)
Jun 01, 2017 75.75 76.91 75.34 76.88 361,992 +1.16(+1.53%)
May 31, 2017 76.39 76.43 74.93 75.72 285,712 -0.22(-0.29%)
May 30, 2017 76.25 76.47 75.20 75.94 345,026 -0.31(-0.40%)
May 26, 2017 75.24 76.31 74.81 76.25 347,262 +0.66(+0.87%)
May 25, 2017 76.82 76.96 75.24 75.59 364,695 -0.93(-1.21%)
May 24, 2017 76.27 76.66 75.51 76.51 270,219 +0.60(+0.79%)
May 23, 2017 76.60 76.60 74.59 75.91 333,615 -0.47(-0.62%)
May 22, 2017 75.26 76.60 74.99 76.38 297,789 +1.40(+1.86%)
May 19, 2017 75.54 76.18 74.88 74.99 381,851 -0.01(-0.01%)
May 18, 2017 73.24 75.55 72.16 75.00 501,138 +1.49(+2.02%)
May 17, 2017 76.76 76.91 73.49 73.51 655,046 -4.45(-5.71%)
May 16, 2017 77.76 78.24 76.84 77.96 387,952 +0.59(+0.76%)
May 15, 2017 76.48 77.99 76.41 77.37 334,022 +0.99(+1.30%)
May 12, 2017 77.17 77.31 76.11 76.37 351,584 -1.04(-1.35%)
May 11, 2017 76.95 77.68 76.21 77.42 352,321 +0.39(+0.51%)
May 10, 2017 75.01 77.09 74.60 77.02 669,820 +2.53(+3.40%)
May 09, 2017 73.58 75.36 73.56 74.49 402,377 +0.93(+1.27%)
May 08, 2017 73.32 74.39 73.22 73.56 418,587 +0.18(+0.24%)
May 05, 2017 73.27 73.48 71.88 73.38 237,615 +0.26(+0.35%)
May 04, 2017 72.31 73.17 71.61 73.12 478,376 +0.96(+1.34%)
May 03, 2017 72.88 73.27 71.46 72.16 574,167 -0.71(-0.97%)
May 02, 2017 69.79 73.17 67.10 72.87 1,082,116 -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.