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 (%)
Apr 29, 2011 14.01 14.22 13.94 13.95 359,637 -0.06(-0.42%)
Apr 28, 2011 14.28 14.32 13.92 14.01 251,750 -0.32(-2.20%)
Apr 27, 2011 14.37 14.46 14.09 14.33 231,089 -0.01(-0.07%)
Apr 26, 2011 14.03 14.46 13.91 14.34 210,259 +0.41(+2.97%)
Apr 25, 2011 14.33 14.43 13.87 13.92 228,966 -0.29(-2.01%)
Apr 21, 2011 14.18 14.32 14.08 14.21 269,774 +0.13(+0.95%)
Apr 20, 2011 13.74 14.09 13.71 14.08 504,273 +0.60(+4.43%)
Apr 19, 2011 13.66 13.66 13.28 13.48 397,097 -0.11(-0.80%)
Apr 18, 2011 13.81 13.87 13.34 13.59 630,219 -0.38(-2.75%)
Apr 15, 2011 14.11 14.15 13.83 13.97 349,522 -0.21(-1.46%)
Apr 14, 2011 14.01 14.29 13.84 14.18 453,520 +0.03(+0.21%)
Apr 13, 2011 14.60 14.63 14.09 14.15 522,293 -0.29(-1.98%)
Apr 12, 2011 14.61 14.65 14.39 14.44 299,241 -0.25(-1.68%)
Apr 11, 2011 14.99 15.15 14.65 14.68 502,182 -0.29(-1.91%)
Apr 08, 2011 15.42 15.56 14.89 14.97 389,114 -0.46(-3.00%)
Apr 07, 2011 15.78 15.78 15.30 15.43 348,959 -0.48(-3.04%)
Apr 06, 2011 16.04 16.25 15.91 15.92 308,213 -0.08(-0.49%)
Apr 05, 2011 15.78 16.22 15.78 16.00 355,796 +0.21(+1.31%)
Apr 04, 2011 16.06 16.06 15.78 15.79 406,122 -0.09(-0.56%)
Apr 01, 2011 16.17 16.23 15.87 15.88 260,613 -0.25(-1.53%)
Mar 31, 2011 16.04 16.22 15.91 16.12 459,805 +0.12(+0.74%)
Mar 30, 2011 16.00 16.05 15.81 16.01 226,334 +0.14(+0.87%)
Mar 29, 2011 15.80 15.89 15.60 15.87 307,829 +0.12(+0.75%)
Mar 28, 2011 15.87 16.12 15.72 15.75 375,109 -0.09(-0.56%)
Mar 25, 2011 15.89 16.16 15.66 15.84 279,061 +0.05(+0.31%)
Mar 24, 2011 15.22 15.91 15.08 15.79 487,828 +0.71(+4.71%)
Mar 23, 2011 15.15 15.24 14.84 15.08 392,816 -0.07(-0.46%)
Mar 22, 2011 15.22 15.29 15.00 15.15 249,835 +0.02(+0.13%)
Mar 21, 2011 15.26 15.37 14.87 15.13 313,258 +0.25(+1.66%)
Mar 18, 2011 14.99 15.07 14.80 14.88 456,773 +0.06(+0.40%)
Mar 17, 2011 15.24 15.28 14.66 14.82 460,718 -0.07(-0.46%)
Mar 16, 2011 15.08 15.35 14.85 14.89 622,076 -0.29(-1.88%)
Mar 15, 2011 14.87 15.27 14.43 15.18 919,552 -0.15(-0.97%)
Mar 14, 2011 15.12 15.56 14.69 15.33 476,911 +0.03(+0.19%)
Mar 11, 2011 14.94 15.46 14.64 15.30 587,965 +0.16(+1.04%)
Mar 10, 2011 15.50 15.66 14.99 15.14 598,794 -0.53(-3.40%)
Mar 09, 2011 16.10 16.11 15.58 15.67 423,076 -0.50(-3.11%)
Mar 08, 2011 16.29 16.55 15.89 16.17 617,795 -0.19(-1.15%)
Mar 07, 2011 16.64 16.74 15.58 16.36 1,077,667 -0.24(-1.43%)
Mar 04, 2011 16.65 16.77 16.43 16.60 829,855 +0.09(+0.54%)
Mar 03, 2011 16.12 16.67 16.06 16.51 1,018,327 +0.52(+3.27%)
Mar 02, 2011 15.59 16.12 15.53 15.99 513,680 +0.36(+2.27%)
Mar 01, 2011 16.03 16.15 15.44 15.63 761,254 -0.27(-1.68%)
Feb 28, 2011 15.85 15.96 15.66 15.90 717,818 +0.12(+0.75%)
Feb 25, 2011 15.32 15.78 15.27 15.78 530,350 +0.51(+3.36%)
Feb 24, 2011 15.30 15.33 14.87 15.27 550,564 -0.03(-0.19%)
Feb 23, 2011 15.44 15.75 14.90 15.30 910,646 -0.13(-0.83%)
Feb 22, 2011 15.16 15.48 14.90 15.42 1,004,692 +0.11(+0.71%)
Feb 18, 2011 15.11 15.38 15.04 15.32 817,149 +0.24(+1.57%)
Feb 17, 2011 14.90 15.22 14.86 15.08 575,644 +0.15(+0.99%)
Feb 16, 2011 14.92 15.23 14.46 14.93 1,024,582 +0.61(+4.27%)
Feb 15, 2011 15.62 15.62 14.02 14.32 2,099,612 -1.25(-8.04%)
Feb 14, 2011 15.18 15.65 15.18 15.57 572,840 +0.44(+2.93%)
Feb 11, 2011 15.07 15.19 14.85 15.13 389,052 +0.04(+0.26%)
Feb 10, 2011 14.81 15.16 14.66 15.09 474,296 +0.20(+1.32%)
Feb 09, 2011 15.16 15.23 14.79 14.89 481,112 -0.27(-1.76%)
Feb 08, 2011 15.27 15.33 15.04 15.16 275,949 -0.07(-0.45%)
Feb 07, 2011 15.05 15.36 14.95 15.23 764,284 +0.26(+1.71%)
Feb 04, 2011 15.16 15.27 14.55 14.97 1,011,177 -1.01(-6.30%)
Feb 03, 2011 15.70 16.27 15.53 15.98 595,306 +0.23(+1.44%)
Feb 02, 2011 15.58 16.03 15.40 15.75 344,861 +0.10(+0.63%)
Feb 01, 2011 15.54 15.88 15.48 15.65 670,461 +0.42(+2.75%)
Jan 31, 2011 14.73 15.58 14.73 15.23 768,086 +0.63(+4.29%)
Jan 28, 2011 15.14 15.19 14.53 14.61 462,791 -0.53(-3.52%)
Jan 27, 2011 14.99 15.25 14.84 15.14 278,350 +0.19(+1.25%)
Jan 26, 2011 14.71 15.04 14.41 14.95 371,800 +0.34(+2.29%)
Jan 25, 2011 14.57 14.68 14.20 14.62 307,381 +0.04(+0.27%)
Jan 24, 2011 14.23 14.62 14.16 14.58 344,571 +0.43(+3.03%)
Jan 21, 2011 14.46 14.63 14.14 14.15 314,237 -0.22(-1.54%)
Jan 20, 2011 14.47 14.49 14.16 14.37 407,295 -0.17(-1.15%)
Jan 19, 2011 14.93 15.08 14.38 14.54 531,109 -0.34(-2.25%)
Jan 18, 2011 15.18 15.23 14.70 14.87 439,596 -0.12(-0.79%)
Jan 14, 2011 14.70 15.16 14.53 14.99 1,149,298 +0.44(+3.05%)
Jan 13, 2011 14.57 14.72 14.37 14.55 464,511 -0.07(-0.51%)
Jan 12, 2011 13.57 14.68 13.57 14.62 1,001,878 +1.15(+8.53%)
Jan 11, 2011 13.38 13.80 13.38 13.47 462,615 +0.14(+1.04%)
Jan 10, 2011 13.27 13.52 13.14 13.33 479,058 +0.07(+0.52%)
Jan 07, 2011 13.23 13.36 12.96 13.26 319,498 +0.13(+0.98%)
Jan 06, 2011 13.22 13.41 13.08 13.14 386,360 -0.11(-0.82%)
Jan 05, 2011 13.12 13.53 13.10 13.24 460,608 +0.05(+0.37%)
Jan 04, 2011 13.74 13.79 13.18 13.20 472,079 -0.45(-3.32%)
Jan 03, 2011 13.69 13.96 13.53 13.65 544,024 +0.20(+1.47%)
Dec 31, 2010 13.51 13.65 13.44 13.45 417,919 -0.08(-0.58%)
Dec 30, 2010 13.43 13.62 13.34 13.53 343,320 +0.12(+0.88%)
Dec 29, 2010 13.62 13.76 13.41 13.41 410,917 -0.10(-0.73%)
Dec 28, 2010 13.82 13.85 13.46 13.51 299,541 -0.26(-1.86%)
Dec 27, 2010 13.61 13.81 13.28 13.77 257,695 +0.07(+0.50%)
Dec 23, 2010 14.13 14.27 13.59 13.70 345,522 -0.36(-2.59%)
Dec 22, 2010 13.74 14.12 13.62 14.06 414,026 +0.36(+2.59%)
Dec 21, 2010 13.67 13.86 13.57 13.71 314,411 +0.07(+0.51%)
Dec 20, 2010 13.93 14.18 13.49 13.64 583,364 -0.16(-1.14%)
Dec 17, 2010 13.07 13.89 13.00 13.80 1,550,775 +1.16(+9.21%)
Dec 16, 2010 12.63 12.71 12.59 12.63 367,123 +0.08(+0.63%)
Dec 15, 2010 12.60 12.67 12.49 12.55 787,142 +0.00(+0.00%)
Dec 14, 2010 12.72 13.03 12.52 12.55 1,009,759 -0.07(-0.55%)
Dec 13, 2010 12.72 12.82 12.57 12.62 525,630 -0.08(-0.62%)
Dec 10, 2010 12.39 12.79 12.30 12.70 601,697 +0.42(+3.45%)
Dec 09, 2010 12.31 12.40 12.21 12.28 315,004 +0.02(+0.18%)
Dec 08, 2010 12.26 12.40 12.06 12.26 393,242 +0.11(+0.87%)
Dec 07, 2010 12.38 12.58 12.14 12.15 530,892 -0.06(-0.48%)
Dec 06, 2010 11.98 12.31 11.96 12.21 414,908 +0.15(+1.23%)
Dec 03, 2010 12.01 12.11 11.79 12.06 358,966 +0.00(+0.00%)
Dec 02, 2010 11.82 12.15 11.74 12.06 441,639 +0.34(+2.86%)
Dec 01, 2010 11.74 12.12 11.67 11.73 514,145 +0.21(+1.80%)
Nov 30, 2010 11.42 11.56 11.29 11.52 556,788 -0.07(-0.60%)
Nov 29, 2010 11.51 11.61 11.34 11.59 359,088 -0.06(-0.51%)
Nov 26, 2010 11.57 11.78 11.48 11.65 196,565 +0.02(+0.17%)
Nov 24, 2010 11.44 11.63 11.63 11.63 477,130 +0.32(+2.79%)
Nov 23, 2010 11.34 11.48 11.24 11.31 671,104 -0.17(-1.46%)
Nov 22, 2010 11.49 11.62 11.36 11.48 540,601 -0.04(-0.34%)
Nov 19, 2010 11.55 11.71 11.40 11.52 363,669 -0.08(-0.68%)
Nov 18, 2010 11.75 11.96 11.58 11.60 393,532 +0.10(+0.86%)
Nov 17, 2010 11.63 11.80 11.47 11.50 416,520 -0.05(-0.43%)
Nov 16, 2010 11.53 11.90 11.37 11.55 719,491 -0.17(-1.42%)
Nov 15, 2010 11.59 11.93 11.55 11.71 575,121 +0.13(+1.10%)
Nov 12, 2010 11.81 11.94 11.45 11.59 673,762 -0.30(-2.49%)
Nov 11, 2010 12.05 12.07 11.76 11.88 1,455,712 -0.29(-2.35%)
Nov 10, 2010 12.16 12.30 12.03 12.17 690,450 +0.04(+0.32%)
Nov 09, 2010 12.49 12.81 12.07 12.13 1,878,414 -0.29(-2.30%)
Nov 08, 2010 12.75 12.78 12.28 12.42 1,802,981 -0.39(-3.08%)
Nov 05, 2010 13.06 13.11 12.77 12.81 813,334 -0.21(-1.59%)
Nov 04, 2010 12.85 13.11 12.76 13.02 710,275 +0.39(+3.12%)
Nov 03, 2010 12.78 13.02 12.44 12.62 1,104,224 -0.18(-1.39%)
Nov 02, 2010 12.55 12.85 12.31 12.80 1,129,146 +0.39(+3.18%)
Nov 01, 2010 14.19 14.33 12.35 12.41 3,717,782 -1.76(-12.40%)
Oct 29, 2010 14.12 14.51 14.04 14.16 446,956 +0.00(+0.00%)
Oct 28, 2010 14.79 14.79 13.93 14.16 350,288 -0.53(-3.62%)
Oct 27, 2010 14.23 14.72 14.07 14.69 340,756 +0.36(+2.55%)
Oct 25, 2010 14.26 14.54 14.11 14.33 406,977 +0.16(+1.11%)
Oct 22, 2010 13.74 14.25 13.56 14.17 655,076 +0.43(+3.16%)
Oct 21, 2010 14.22 14.35 13.19 13.74 903,501 -0.39(-2.79%)
Oct 20, 2010 13.84 14.51 13.83 14.13 806,635 +0.24(+1.70%)
Oct 19, 2010 14.65 14.80 13.89 13.90 807,822 -1.03(-6.87%)
Oct 18, 2010 14.58 14.99 14.30 14.92 696,343 +0.43(+3.00%)
Oct 15, 2010 14.76 14.92 14.26 14.49 819,024 -0.03(-0.20%)
Oct 14, 2010 13.97 14.62 13.75 14.52 954,826 +0.57(+4.10%)
Oct 13, 2010 13.58 14.15 13.58 13.94 883,655 +0.46(+3.40%)
Oct 12, 2010 12.91 13.59 12.64 13.49 1,045,725 +0.57(+4.39%)
Oct 11, 2010 12.78 13.08 12.56 12.92 549,866 +0.22(+1.71%)
Oct 08, 2010 12.94 13.00 12.55 12.70 539,902 -0.20(-1.53%)
Oct 07, 2010 13.10 13.16 12.74 12.90 222,959 -0.05(-0.38%)
Oct 06, 2010 12.97 13.09 12.78 12.95 320,793 -0.02(-0.15%)
Oct 05, 2010 12.81 13.19 12.61 12.97 424,069 +0.38(+3.06%)
Oct 04, 2010 12.80 13.01 12.44 12.58 398,607 -0.29(-2.22%)
Oct 01, 2010 13.05 13.11 12.67 12.87 358,508 -0.01(-0.08%)
Sep 30, 2010 13.09 13.22 12.40 12.88 601,335 -0.09(-0.68%)
Sep 29, 2010 12.72 13.05 12.67 12.97 639,182 +0.30(+2.33%)
Sep 28, 2010 12.62 12.74 12.09 12.67 515,220 +0.12(+0.94%)
Sep 27, 2010 12.51 12.73 12.40 12.55 366,759 +0.10(+0.79%)
Sep 24, 2010 12.08 12.47 12.02 12.46 1,368,971 +0.62(+5.25%)
Sep 23, 2010 12.02 12.41 11.75 11.83 1,236,070 -0.30(-2.44%)
Sep 22, 2010 13.62 13.63 12.01 12.13 1,989,110 -1.87(-13.38%)
Sep 21, 2010 13.67 14.19 13.52 14.00 748,678 +0.36(+2.68%)
Sep 20, 2010 13.43 13.76 13.29 13.64 594,015 +0.22(+1.65%)
Sep 17, 2010 14.17 14.25 13.12 13.42 1,875,632 -0.81(-5.72%)
Sep 15, 2010 14.57 14.58 14.04 14.23 458,930 -0.45(-3.09%)
Sep 14, 2010 14.39 14.84 14.20 14.68 405,828 +0.30(+2.06%)
Sep 13, 2010 14.10 15.05 14.10 14.39 696,750 +0.44(+3.18%)
Sep 10, 2010 13.98 14.10 13.90 13.94 569,147 -0.01(-0.07%)
Sep 09, 2010 14.19 14.22 13.56 13.95 604,834 -0.03(-0.21%)
Sep 08, 2010 14.78 14.82 13.60 13.98 1,300,876 -0.79(-5.34%)
Sep 07, 2010 15.34 15.35 14.70 14.77 887,397 -0.72(-4.65%)
Sep 03, 2010 15.24 15.88 15.20 15.49 750,389 +0.40(+2.68%)
Sep 02, 2010 14.31 15.18 14.22 15.09 633,048 +0.78(+5.44%)
Sep 01, 2010 14.22 14.69 14.13 14.31 464,526 +0.41(+2.98%)
Aug 31, 2010 14.48 14.59 13.66 13.90 579,855 -0.59(-4.09%)
Aug 30, 2010 15.04 15.46 14.37 14.49 461,743 -0.64(-4.24%)
Aug 27, 2010 14.80 15.16 14.43 15.13 378,940 +0.57(+3.93%)
Aug 26, 2010 15.21 15.37 14.53 14.56 365,781 -0.53(-3.53%)
Aug 25, 2010 14.69 15.13 14.18 15.09 567,605 +0.24(+1.59%)
Aug 24, 2010 14.90 15.13 14.63 14.85 504,491 -0.35(-2.27%)
Aug 23, 2010 15.49 15.75 15.08 15.20 285,969 -0.16(-1.03%)
Aug 20, 2010 15.66 15.91 15.32 15.35 294,014 -0.34(-2.14%)
Aug 19, 2010 16.21 16.41 15.67 15.69 454,065 -0.65(-3.98%)
Aug 18, 2010 15.95 16.46 15.80 16.34 383,035 +0.29(+1.78%)
Aug 17, 2010 15.79 16.47 15.79 16.06 280,831 +0.40(+2.58%)
Aug 16, 2010 15.03 15.83 14.86 15.65 322,881 +0.47(+3.12%)
Aug 13, 2010 15.28 15.53 15.15 15.18 420,124 -0.09(-0.58%)
Aug 12, 2010 15.32 15.32 14.71 15.27 960,231 -0.47(-3.01%)
Aug 11, 2010 16.51 16.57 15.53 15.74 557,659 -1.21(-7.16%)
Aug 10, 2010 17.21 17.29 16.67 16.95 259,812 -0.55(-3.16%)
Aug 09, 2010 17.04 17.53 16.65 17.50 494,826 +0.55(+3.26%)
Aug 06, 2010 17.23 17.43 16.61 16.95 472,771 -0.66(-3.75%)
Aug 05, 2010 17.79 17.79 17.29 17.61 224,507 -0.30(-1.65%)
Aug 04, 2010 17.59 17.98 17.32 17.91 387,569 +0.37(+2.14%)
Aug 03, 2010 17.50 17.96 17.42 17.53 595,784 -0.06(-0.34%)
Aug 02, 2010 17.55 18.27 17.33 17.59 1,110,892 +0.23(+1.31%)
Jul 30, 2010 15.78 17.40 15.67 17.37 1,424,585 +1.29(+8.04%)
Jul 29, 2010 16.76 16.97 15.86 16.07 589,769 -0.58(-3.50%)
Jul 28, 2010 17.04 17.28 16.32 16.66 671,150 -0.52(-3.04%)
Jul 27, 2010 17.35 17.65 16.96 17.18 482,179 -0.15(-0.85%)
Jul 26, 2010 16.91 17.36 16.81 17.33 1,039,275 +0.37(+2.21%)
Jul 23, 2010 16.70 17.11 16.67 16.95 1,227,275 +0.19(+1.12%)
Jul 22, 2010 14.79 16.86 14.79 16.77 2,576,581 +3.15(+23.10%)
Jul 21, 2010 13.77 13.85 13.39 13.62 311,107 -0.04(-0.29%)
Jul 20, 2010 13.70 13.74 13.20 13.66 481,745 -0.32(-2.26%)
Jul 19, 2010 13.46 14.02 13.46 13.97 452,111 +0.57(+4.27%)
Jul 16, 2010 13.40 13.66 13.22 13.40 317,761 -0.13(-0.95%)
Jul 15, 2010 13.46 13.64 13.26 13.53 407,871 +0.14(+1.03%)
Jul 14, 2010 13.91 14.30 13.35 13.39 565,845 -0.57(-4.10%)
Jul 13, 2010 13.44 14.05 13.36 13.96 340,354 +0.77(+5.83%)
Jul 12, 2010 13.37 13.58 12.96 13.20 290,010 -0.27(-1.98%)
Jul 09, 2010 12.97 13.48 12.75 13.46 380,781 +0.50(+3.88%)
Jul 08, 2010 12.91 13.24 12.68 12.96 439,706 +0.18(+1.39%)
Jul 07, 2010 12.01 12.79 11.78 12.78 398,974 +0.77(+6.40%)
Jul 06, 2010 12.04 12.46 11.87 12.01 543,386 +0.18(+1.50%)
Jul 02, 2010 11.93 11.93 11.64 11.83 399,256 +0.01(+0.08%)
Jul 01, 2010 12.11 12.20 11.48 11.82 454,473 -0.30(-2.44%)
Jun 30, 2010 12.69 12.84 12.01 12.12 328,971 -0.54(-4.28%)
Jun 29, 2010 13.21 13.28 12.48 12.66 436,897 -0.63(-4.75%)
Jun 25, 2010 13.41 13.41 12.85 13.29 875,290 -0.05(-0.37%)
Jun 24, 2010 13.72 13.84 13.19 13.34 301,898 -0.44(-3.22%)
Jun 23, 2010 14.00 14.07 13.64 13.79 235,526 -0.24(-1.69%)
Jun 22, 2010 14.04 14.30 13.89 14.02 453,648 +0.00(+0.00%)
Jun 21, 2010 14.22 14.83 13.82 14.02 669,672 -0.05(-0.35%)
Jun 18, 2010 13.92 14.09 13.74 14.07 451,276 +0.24(+1.71%)
Jun 17, 2010 14.11 14.15 13.53 13.84 348,004 -0.13(-0.92%)
Jun 16, 2010 13.87 14.09 13.70 13.96 385,830 -0.09(-0.65%)
Jun 15, 2010 13.24 14.14 13.16 14.06 400,529 +0.98(+7.49%)
Jun 14, 2010 13.05 13.61 12.99 13.08 533,795 +0.14(+1.07%)
Jun 11, 2010 12.11 12.97 12.03 12.94 447,245 +0.58(+4.71%)
Jun 10, 2010 12.00 12.38 11.86 12.36 486,648 +0.65(+5.56%)
Jun 09, 2010 11.76 12.22 11.60 11.71 788,174 +0.05(+0.42%)
Jun 08, 2010 11.71 11.87 11.18 11.66 723,159 +0.05(+0.42%)
Jun 07, 2010 12.70 12.79 11.52 11.61 751,764 -1.01(-7.97%)
Jun 04, 2010 12.74 12.99 12.51 12.61 1,298,636 -0.21(-1.62%)
Jun 03, 2010 12.43 12.91 12.43 12.82 556,459 +0.35(+2.77%)
Jun 02, 2010 12.06 12.51 11.91 12.48 393,396 +0.55(+4.63%)
Jun 01, 2010 12.01 12.55 11.82 11.92 723,265 -0.27(-2.18%)
May 28, 2010 12.36 12.38 11.93 12.19 332,067 -0.17(-1.36%)
May 27, 2010 12.06 12.37 11.91 12.36 491,163 +0.63(+5.38%)
May 26, 2010 11.40 12.13 11.37 11.73 784,932 +0.38(+3.39%)
May 25, 2010 11.19 11.41 10.78 11.34 602,088 -0.43(-3.68%)
May 24, 2010 11.95 12.31 11.74 11.78 540,967 -0.23(-1.89%)
May 21, 2010 11.14 12.24 11.03 12.00 924,014 +0.58(+5.10%)
May 20, 2010 11.24 11.73 11.13 11.42 604,228 -0.45(-3.82%)
May 19, 2010 12.34 12.56 11.61 11.87 663,188 -0.48(-3.91%)
May 18, 2010 12.70 13.16 12.27 12.36 537,665 -0.13(-1.03%)
May 17, 2010 12.82 13.06 12.24 12.49 653,649 -0.25(-1.94%)
May 14, 2010 13.18 13.18 12.34 12.73 472,285 -0.56(-4.23%)
May 13, 2010 12.96 13.42 12.91 13.29 1,029,157 +0.33(+2.51%)
May 12, 2010 12.86 13.09 12.68 12.97 858,536 +0.13(+1.00%)
May 11, 2010 12.70 13.14 12.17 12.84 986,152 +0.32(+2.52%)
May 10, 2010 12.61 12.98 12.43 12.52 874,450 +0.66(+5.57%)
May 07, 2010 12.79 12.82 11.76 11.86 906,735 -0.89(-6.96%)
May 06, 2010 13.48 13.62 10.98 12.75 1,438,238 -0.78(-5.76%)
May 05, 2010 13.84 14.04 13.42 13.53 531,001 -0.50(-3.58%)
May 04, 2010 14.83 15.00 13.87 14.03 675,308 -1.06(-6.99%)
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.