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 (%)
May 28, 2010 12.36 12.38 11.93 12.19 332,092 -0.17(-1.36%)
May 27, 2010 12.06 12.37 11.91 12.36 491,200 +0.63(+5.38%)
May 26, 2010 11.40 12.13 11.36 11.72 784,990 +0.38(+3.39%)
May 25, 2010 11.19 11.41 10.78 11.34 602,133 -0.43(-3.69%)
May 24, 2010 11.95 12.31 11.73 11.77 541,008 -0.23(-1.89%)
May 21, 2010 11.14 12.24 11.02 12.00 924,083 +0.58(+5.09%)
May 20, 2010 11.24 11.72 11.13 11.42 604,273 -0.45(-3.82%)
May 19, 2010 12.34 12.56 11.61 11.87 663,237 -0.48(-3.91%)
May 18, 2010 12.70 13.15 12.27 12.36 537,705 -0.13(-1.03%)
May 17, 2010 12.82 13.06 12.24 12.48 653,698 -0.25(-1.94%)
May 14, 2010 13.17 13.17 12.34 12.73 472,321 -0.56(-4.23%)
May 13, 2010 12.96 13.42 12.91 13.29 1,029,234 +0.33(+2.51%)
May 12, 2010 12.86 13.09 12.68 12.97 858,601 +0.13(+1.00%)
May 11, 2010 12.70 13.13 12.17 12.84 986,225 +0.32(+2.52%)
May 10, 2010 12.61 12.98 12.43 12.52 874,516 +0.66(+5.57%)
May 07, 2010 12.79 12.82 11.75 11.86 906,803 -0.89(-6.96%)
May 06, 2010 13.48 13.62 10.98 12.75 1,438,346 -0.78(-5.76%)
May 05, 2010 13.84 14.04 13.42 13.53 531,041 -0.50(-3.58%)
May 04, 2010 14.83 15.00 13.87 14.03 675,359 -1.06(-6.99%)
May 03, 2010 14.63 15.12 14.55 15.09 583,269 +0.57(+3.94%)
Apr 30, 2010 16.05 16.19 14.52 14.52 699,886 -1.46(-9.14%)
Apr 29, 2010 15.91 15.99 15.54 15.97 197,710 +0.16(+1.00%)
Apr 28, 2010 15.78 16.09 15.44 15.82 423,249 +0.13(+0.82%)
Apr 27, 2010 15.81 16.27 15.54 15.69 375,694 -0.16(-1.00%)
Apr 26, 2010 16.14 16.31 15.84 15.85 322,987 -0.35(-2.13%)
Apr 23, 2010 17.06 17.19 16.06 16.19 760,021 -1.00(-5.79%)
Apr 22, 2010 16.15 17.20 15.88 17.19 547,105 +0.90(+5.51%)
Apr 21, 2010 16.00 16.32 15.87 16.29 279,990 +0.27(+1.66%)
Apr 20, 2010 15.69 16.06 15.69 16.02 376,078 +0.44(+2.85%)
Apr 19, 2010 16.08 16.08 15.25 15.58 375,196 -0.50(-3.13%)
Apr 16, 2010 16.67 16.68 15.99 16.08 483,397 -0.61(-3.66%)
Apr 15, 2010 16.68 16.76 16.52 16.69 192,059 -0.05(-0.29%)
Apr 14, 2010 15.92 16.75 15.92 16.74 470,430 +1.06(+6.73%)
Apr 13, 2010 15.11 15.81 15.11 15.69 360,621 +0.57(+3.78%)
Apr 12, 2010 15.08 15.27 14.75 15.12 405,415 +0.05(+0.33%)
Apr 09, 2010 15.11 15.24 14.95 15.07 220,116 -0.05(-0.33%)
Apr 08, 2010 15.60 15.60 14.99 15.12 308,046 -0.59(-3.77%)
Apr 07, 2010 15.74 15.76 15.50 15.71 161,048 -0.10(-0.62%)
Apr 06, 2010 15.69 15.86 15.60 15.81 206,915 -0.02(-0.12%)
Apr 05, 2010 15.97 16.05 15.78 15.83 348,411 -0.15(-0.93%)
Apr 01, 2010 16.37 15.97 15.97 15.97 555,211 -0.35(-2.17%)
Mar 31, 2010 15.46 16.42 15.36 16.33 693,584 +0.80(+5.14%)
Mar 30, 2010 15.13 15.64 15.04 15.53 292,254 +0.40(+2.67%)
Mar 29, 2010 14.98 15.20 14.83 15.13 254,229 +0.24(+1.59%)
Mar 26, 2010 14.79 15.01 14.58 14.89 295,259 +0.21(+1.41%)
Mar 25, 2010 14.95 15.40 14.66 14.68 435,002 -0.05(-0.33%)
Mar 24, 2010 15.19 15.22 14.66 14.73 211,508 -0.57(-3.74%)
Mar 23, 2010 14.57 15.40 14.37 15.30 332,765 +0.76(+5.22%)
Mar 22, 2010 14.24 14.60 13.86 14.55 301,034 +0.18(+1.24%)
Mar 19, 2010 14.96 14.96 13.92 14.37 462,206 -0.51(-3.45%)
Mar 18, 2010 15.17 15.17 14.65 14.88 295,500 -0.29(-1.89%)
Mar 17, 2010 15.39 15.70 15.16 15.17 202,691 -0.18(-1.16%)
Mar 16, 2010 15.70 15.73 15.24 15.34 345,587 -0.23(-1.46%)
Mar 15, 2010 15.63 16.12 15.49 15.57 819,469 -0.56(-3.48%)
Mar 12, 2010 14.98 16.27 14.84 16.13 1,290,780 +1.24(+8.34%)
Mar 11, 2010 14.47 14.89 14.47 14.89 353,910 +0.32(+2.17%)
Mar 10, 2010 14.40 14.81 14.23 14.57 428,897 +0.22(+1.51%)
Mar 09, 2010 14.32 14.36 14.17 14.36 272,548 -0.08(-0.55%)
Mar 08, 2010 14.56 14.62 14.37 14.44 197,655 -0.06(-0.41%)
Mar 05, 2010 14.30 14.59 14.03 14.50 348,446 +0.21(+1.45%)
Mar 04, 2010 14.69 14.77 14.26 14.29 454,032 -0.34(-2.29%)
Mar 03, 2010 14.88 15.03 14.53 14.62 297,619 -0.22(-1.46%)
Mar 02, 2010 14.74 15.11 14.70 14.84 339,106 +0.20(+1.35%)
Mar 01, 2010 14.44 14.90 14.44 14.64 480,403 +0.33(+2.27%)
Feb 26, 2010 14.64 14.65 14.15 14.32 212,225 -0.33(-2.22%)
Feb 25, 2010 14.67 14.76 14.22 14.64 414,889 -0.30(-1.98%)
Feb 24, 2010 14.90 15.26 14.82 14.94 284,041 +0.14(+0.93%)
Feb 23, 2010 15.27 15.37 14.58 14.80 317,288 -0.45(-2.97%)
Feb 22, 2010 15.30 15.47 15.22 15.26 469,203 +0.05(+0.32%)
Feb 19, 2010 15.28 15.34 15.09 15.21 464,120 -0.08(-0.52%)
Feb 18, 2010 15.20 15.32 14.94 15.28 403,259 +0.00(+0.00%)
Feb 17, 2010 15.53 15.53 15.06 15.28 409,090 -0.15(-0.96%)
Feb 16, 2010 15.67 15.77 14.82 15.43 1,452,569 +1.38(+9.82%)
Feb 12, 2010 13.46 14.05 14.05 14.05 386,771 +0.40(+2.96%)
Feb 11, 2010 13.33 13.79 13.15 13.65 271,374 +0.31(+2.29%)
Feb 10, 2010 13.24 13.40 13.14 13.34 244,408 +0.08(+0.59%)
Feb 09, 2010 13.31 13.58 13.00 13.26 317,927 +0.16(+1.20%)
Feb 08, 2010 13.21 13.39 13.03 13.11 172,106 -0.13(-0.97%)
Feb 05, 2010 13.17 13.31 12.87 13.23 310,748 +0.06(+0.45%)
Feb 04, 2010 13.57 13.69 12.87 13.17 408,441 -0.41(-3.05%)
Feb 03, 2010 13.65 14.01 13.31 13.59 337,998 -0.17(-1.22%)
Feb 02, 2010 13.12 13.85 13.03 13.76 507,482 +0.47(+3.56%)
Feb 01, 2010 12.98 13.29 12.78 13.28 352,461 +0.35(+2.67%)
Jan 29, 2010 13.39 13.66 12.80 12.94 584,551 -0.41(-3.10%)
Jan 28, 2010 14.07 14.08 13.13 13.35 718,121 -0.73(-5.18%)
Jan 27, 2010 14.22 14.68 13.86 14.08 314,823 -0.19(-1.31%)
Jan 26, 2010 14.41 14.72 14.16 14.27 303,413 -0.27(-1.83%)
Jan 25, 2010 14.56 14.62 14.19 14.54 378,726 +0.04(+0.27%)
Jan 22, 2010 14.78 15.09 13.90 14.50 908,080 -0.91(-5.89%)
Jan 21, 2010 15.40 15.72 14.99 15.40 450,327 +0.00(+0.00%)
Jan 20, 2010 15.53 15.53 15.25 15.40 323,423 -0.25(-1.58%)
Jan 19, 2010 15.47 15.79 15.39 15.65 557,867 +0.17(+1.08%)
Jan 15, 2010 16.12 15.48 15.48 15.48 467,188 -0.56(-3.50%)
Jan 14, 2010 15.83 16.11 15.73 16.04 502,019 +0.14(+0.87%)
Jan 13, 2010 15.96 16.05 15.78 15.91 623,348 -0.03(-0.19%)
Jan 12, 2010 15.88 16.09 15.71 15.94 472,875 +0.03(+0.19%)
Jan 11, 2010 16.17 16.35 15.81 15.91 636,618 -0.22(-1.35%)
Jan 08, 2010 16.02 16.31 15.89 16.12 535,043 +0.12(+0.74%)
Jan 07, 2010 16.44 16.50 15.79 16.00 712,784 -0.42(-2.58%)
Jan 06, 2010 15.51 16.59 15.51 16.43 689,457 +0.89(+5.71%)
Jan 05, 2010 15.39 15.60 15.22 15.54 379,651 +0.19(+1.22%)
Jan 04, 2010 15.09 15.58 15.00 15.35 611,129 +0.48(+3.25%)
Dec 31, 2009 14.61 14.87 14.87 14.87 358,377 +0.26(+1.75%)
Dec 30, 2009 14.39 14.79 14.32 14.61 246,859 +0.20(+1.37%)
Dec 29, 2009 14.27 14.46 14.25 14.42 163,782 +0.16(+1.11%)
Dec 28, 2009 14.56 14.56 14.06 14.26 301,055 -0.28(-1.90%)
Dec 24, 2009 14.74 14.75 14.41 14.54 125,890 -0.14(-0.94%)
Dec 23, 2009 14.55 14.82 14.36 14.67 614,270 +0.26(+1.78%)
Dec 22, 2009 14.01 14.80 13.94 14.42 1,168,781 +0.56(+4.06%)
Dec 21, 2009 13.30 14.06 13.25 13.85 871,140 +0.61(+4.62%)
Dec 18, 2009 12.43 13.25 12.33 13.24 1,109,529 +0.96(+7.79%)
Dec 17, 2009 12.12 12.43 12.06 12.29 954,363 +0.14(+1.14%)
Dec 16, 2009 12.06 12.34 12.04 12.15 339,479 +0.25(+2.07%)
Dec 15, 2009 12.07 12.13 11.83 11.90 696,994 -0.23(-1.87%)
Dec 14, 2009 12.17 12.53 12.04 12.13 575,521 -0.33(-2.61%)
Dec 11, 2009 12.28 12.47 12.04 12.45 333,694 +0.23(+1.85%)
Dec 10, 2009 12.39 12.50 12.09 12.23 291,824 -0.13(-1.04%)
Dec 09, 2009 12.46 12.46 12.18 12.36 355,154 -0.12(-0.95%)
Dec 08, 2009 12.43 12.48 12.13 12.47 650,556 -0.10(-0.78%)
Dec 07, 2009 12.13 12.61 12.08 12.57 537,446 +0.40(+3.32%)
Dec 04, 2009 11.89 12.25 11.79 12.17 365,653 +0.36(+3.09%)
Dec 03, 2009 11.38 11.88 11.21 11.80 430,142 +0.41(+3.64%)
Dec 02, 2009 10.99 11.61 10.96 11.39 234,648 +0.39(+3.59%)
Dec 01, 2009 10.86 11.09 10.65 11.00 387,045 +0.22(+2.01%)
Nov 30, 2009 11.06 11.08 10.57 10.78 261,855 -0.34(-3.02%)
Nov 27, 2009 11.06 11.35 11.02 11.11 76,291 -0.33(-2.84%)
Nov 25, 2009 11.59 11.63 11.35 11.44 73,171 -0.12(-1.02%)
Nov 24, 2009 11.61 11.77 11.34 11.56 90,798 -0.05(-0.42%)
Nov 23, 2009 11.52 11.84 11.50 11.61 207,458 +0.30(+2.62%)
Nov 20, 2009 11.49 11.70 11.23 11.31 178,842 -0.30(-2.55%)
Nov 19, 2009 12.03 12.03 11.32 11.61 181,598 -0.57(-4.70%)
Nov 18, 2009 12.28 12.35 11.90 12.18 139,197 -0.13(-1.04%)
Nov 17, 2009 12.30 12.55 12.22 12.31 114,813 -0.12(-0.95%)
Nov 16, 2009 11.96 12.52 11.93 12.43 178,613 +0.54(+4.56%)
Nov 13, 2009 11.64 11.92 11.50 11.88 104,219 +0.15(+1.26%)
Nov 12, 2009 12.19 12.36 11.68 11.73 140,592 -0.44(-3.64%)
Nov 11, 2009 12.12 12.40 11.94 12.18 177,882 +0.22(+1.81%)
Nov 10, 2009 11.64 12.19 11.60 11.96 422,377 +0.29(+2.45%)
Nov 09, 2009 11.45 11.69 11.40 11.68 609,331 +0.34(+2.96%)
Nov 06, 2009 11.14 11.45 11.11 11.34 439,941 +0.02(+0.17%)
Nov 05, 2009 11.13 11.50 11.07 11.32 289,079 +0.38(+3.52%)
Nov 04, 2009 11.29 11.35 10.88 10.94 311,078 -0.26(-2.29%)
Nov 03, 2009 11.75 11.98 11.11 11.19 756,195 -0.63(-5.34%)
Nov 02, 2009 12.12 12.23 11.72 11.82 193,632 -0.22(-1.80%)
Oct 30, 2009 12.14 12.30 11.98 12.04 354,618 -0.20(-1.61%)
Oct 29, 2009 12.25 12.55 12.08 12.24 275,289 +0.24(+1.97%)
Oct 28, 2009 12.59 12.65 11.64 12.00 593,737 -0.59(-4.70%)
Oct 27, 2009 12.80 12.98 12.35 12.59 354,578 -0.16(-1.24%)
Oct 26, 2009 13.09 13.42 12.55 12.75 349,462 -0.30(-2.27%)
Oct 23, 2009 13.34 13.66 12.99 13.05 338,444 -0.42(-3.15%)
Oct 22, 2009 13.36 13.64 13.06 13.47 258,059 +0.06(+0.44%)
Oct 21, 2009 13.36 13.95 13.18 13.41 518,735 -0.03(-0.22%)
Oct 20, 2009 13.33 13.81 13.24 13.44 258,660 -0.32(-2.29%)
Oct 19, 2009 13.75 13.85 13.40 13.76 321,541 +0.02(+0.14%)
Oct 16, 2009 13.92 14.12 13.47 13.74 271,367 -0.28(-1.97%)
Oct 15, 2009 14.22 14.22 13.72 14.01 277,441 -0.29(-2.00%)
Oct 14, 2009 14.13 14.33 13.85 14.30 547,115 +0.46(+3.35%)
Oct 13, 2009 13.85 14.13 13.58 13.84 189,346 +0.01(+0.07%)
Oct 12, 2009 13.99 14.09 13.71 13.83 169,426 -0.15(-1.06%)
Oct 09, 2009 13.81 13.98 13.67 13.97 317,722 +0.17(+1.21%)
Oct 08, 2009 13.83 13.98 13.69 13.81 193,326 +0.03(+0.21%)
Oct 07, 2009 13.70 13.84 13.61 13.78 303,502 +0.06(+0.43%)
Oct 06, 2009 13.35 13.81 13.33 13.72 376,198 +0.47(+3.57%)
Oct 05, 2009 12.98 13.26 12.74 13.24 696,785 +0.28(+2.13%)
Oct 02, 2009 13.54 13.69 12.95 12.97 360,049 -0.68(-4.99%)
Oct 01, 2009 13.92 14.34 13.57 13.65 385,727 -0.39(-2.81%)
Sep 30, 2009 14.06 14.13 13.75 14.04 388,005 +0.03(+0.21%)
Sep 29, 2009 14.20 14.38 14.00 14.01 503,737 -0.23(-1.59%)
Sep 28, 2009 13.97 14.24 13.85 14.24 500,647 +0.39(+2.85%)
Sep 25, 2009 13.78 13.95 13.63 13.85 465,188 -0.03(-0.21%)
Sep 24, 2009 14.03 14.12 13.71 13.87 561,913 -0.08(-0.57%)
Sep 23, 2009 13.94 14.09 13.85 13.95 254,272 +0.08(+0.57%)
Sep 22, 2009 13.41 14.05 13.41 13.87 431,337 +0.47(+3.53%)
Sep 21, 2009 12.83 13.43 12.83 13.40 505,032 +0.36(+2.80%)
Sep 18, 2009 12.46 13.10 12.46 13.04 333,808 +0.55(+4.42%)
Sep 17, 2009 12.62 12.68 12.03 12.48 227,199 -0.13(-1.02%)
Sep 16, 2009 12.43 12.82 12.39 12.61 177,690 +0.21(+1.67%)
Sep 15, 2009 12.08 12.53 11.99 12.41 191,529 +0.30(+2.44%)
Sep 14, 2009 11.58 12.15 11.54 12.11 291,324 +0.39(+3.37%)
Sep 11, 2009 11.88 12.09 11.52 11.71 230,409 -0.19(-1.57%)
Sep 10, 2009 11.68 11.91 11.46 11.90 113,996 +0.18(+1.51%)
Sep 09, 2009 11.29 11.83 11.28 11.72 126,194 +0.39(+3.48%)
Sep 08, 2009 11.42 11.59 11.13 11.33 268,167 -0.02(-0.17%)
Sep 04, 2009 10.34 11.38 10.34 11.35 322,857 +1.01(+9.72%)
Sep 03, 2009 10.26 10.36 10.16 10.34 100,913 +0.10(+0.96%)
Sep 02, 2009 10.27 10.34 10.01 10.25 180,713 -0.09(-0.86%)
Sep 01, 2009 10.24 10.67 10.11 10.33 176,504 +0.02(+0.19%)
Aug 31, 2009 10.63 10.63 10.08 10.31 327,275 -0.46(-4.30%)
Aug 28, 2009 10.86 11.01 10.53 10.78 143,494 +0.01(+0.09%)
Aug 27, 2009 10.98 10.98 10.46 10.77 47,250 -0.16(-1.44%)
Aug 26, 2009 10.88 11.13 10.84 10.93 105,706 +0.00(+0.00%)
Aug 25, 2009 10.72 11.04 10.71 10.93 159,936 +0.19(+1.75%)
Aug 24, 2009 10.46 10.79 10.37 10.74 287,584 +0.33(+3.12%)
Aug 21, 2009 10.57 10.84 10.20 10.41 332,388 +0.01(+0.09%)
Aug 20, 2009 10.50 10.76 10.19 10.40 245,747 -0.16(-1.49%)
Aug 19, 2009 10.06 10.56 9.999 10.56 188,916 +0.35(+3.48%)
Aug 18, 2009 9.989 10.26 9.861 10.21 301,008 +0.26(+2.58%)
Aug 17, 2009 10.10 10.31 9.713 9.950 325,504 -0.38(-3.72%)
Aug 14, 2009 10.51 10.74 10.17 10.33 211,928 -0.23(-2.15%)
Aug 13, 2009 10.64 10.73 10.16 10.56 154,215 +0.02(+0.19%)
Aug 12, 2009 10.31 10.84 10.29 10.54 342,741 +0.27(+2.59%)
Aug 11, 2009 10.41 10.69 10.17 10.28 271,029 -0.26(-2.43%)
Aug 10, 2009 10.66 10.75 10.26 10.53 350,048 -0.19(-1.75%)
Aug 07, 2009 10.94 11.10 10.61 10.72 232,498 -0.01(-0.09%)
Aug 06, 2009 11.23 11.28 10.63 10.73 254,004 -0.41(-3.72%)
Aug 05, 2009 11.55 11.81 11.04 11.14 257,765 -0.43(-3.75%)
Aug 04, 2009 11.58 11.69 11.39 11.58 218,841 -0.06(-0.51%)
Aug 03, 2009 11.94 11.94 11.39 11.64 412,264 -0.23(-1.91%)
Jul 31, 2009 11.80 12.19 11.68 11.86 453,439 +0.04(+0.33%)
Jul 30, 2009 11.92 12.46 11.50 11.82 574,125 +0.03(+0.25%)
Jul 29, 2009 11.86 11.96 11.68 11.79 237,857 -0.15(-1.24%)
Jul 28, 2009 11.45 11.96 11.18 11.94 442,416 +0.49(+4.31%)
Jul 27, 2009 11.24 11.49 10.98 11.45 637,508 +0.17(+1.49%)
Jul 24, 2009 11.61 11.61 10.57 11.28 460,804 -0.40(-3.46%)
Jul 23, 2009 11.58 11.83 11.45 11.69 349,737 +0.06(+0.51%)
Jul 22, 2009 11.04 11.77 10.93 11.63 572,741 +0.57(+5.17%)
Jul 21, 2009 11.12 11.31 10.63 11.05 204,365 -0.03(-0.27%)
Jul 20, 2009 11.27 11.30 10.96 11.08 283,480 -0.15(-1.32%)
Jul 17, 2009 11.38 11.38 10.98 11.23 283,379 -0.12(-1.04%)
Jul 16, 2009 11.06 11.44 11.00 11.35 159,228 +0.25(+2.22%)
Jul 15, 2009 10.84 11.15 10.81 11.10 507,140 +0.40(+3.78%)
Jul 14, 2009 10.17 10.72 10.17 10.70 371,745 +0.50(+4.93%)
Jul 13, 2009 9.881 10.25 9.684 10.20 388,320 +0.09(+0.88%)
Jul 10, 2009 9.960 10.15 9.851 10.11 249,708 +0.11(+1.08%)
Jul 09, 2009 9.940 10.15 9.693 9.999 576,235 +0.10(+1.00%)
Jul 08, 2009 9.930 9.979 9.674 9.901 398,280 -0.01(-0.10%)
Jul 07, 2009 9.368 10.05 9.368 9.910 415,845 +0.59(+6.35%)
Jul 06, 2009 9.161 9.644 9.161 9.319 275,024 +0.11(+1.18%)
Jul 02, 2009 9.427 9.585 9.023 9.210 255,568 -0.37(-3.91%)
Jul 01, 2009 8.865 9.615 8.845 9.585 280,435 +0.72(+8.12%)
Jun 30, 2009 8.865 9.171 8.816 8.865 205,994 -0.01(-0.11%)
Jun 29, 2009 8.865 9.122 8.609 8.875 146,181 +0.04(+0.45%)
Jun 26, 2009 8.767 8.954 8.688 8.836 738,876 +0.04(+0.45%)
Jun 25, 2009 8.559 8.796 8.481 8.796 223,192 +0.28(+3.24%)
Jun 24, 2009 8.619 8.855 8.461 8.520 223,030 +0.01(+0.12%)
Jun 23, 2009 8.481 8.786 8.441 8.510 235,475 +0.13(+1.53%)
Jun 22, 2009 8.895 8.964 8.362 8.382 254,557 -0.61(-6.80%)
Jun 19, 2009 9.358 9.388 8.767 8.993 323,239 -0.17(-1.83%)
Jun 18, 2009 9.338 9.546 8.983 9.161 160,753 -0.22(-2.31%)
Jun 17, 2009 9.358 9.536 9.122 9.378 99,260 -0.01(-0.11%)
Jun 16, 2009 9.802 9.812 9.338 9.388 236,397 -0.41(-4.23%)
Jun 15, 2009 9.861 9.861 9.546 9.802 226,124 -0.28(-2.74%)
Jun 12, 2009 9.979 10.12 9.861 10.08 89,197 +0.01(+0.10%)
Jun 11, 2009 10.18 10.46 10.07 10.07 979,299 -0.05(-0.49%)
Jun 10, 2009 9.979 10.18 9.605 10.12 293,719 +0.22(+2.19%)
Jun 09, 2009 9.881 10.13 9.881 9.901 83,996 +0.09(+0.90%)
Jun 08, 2009 9.772 10.23 9.595 9.812 159,076 -0.39(-3.86%)
Jun 05, 2009 10.21 10.40 9.970 10.21 187,928 +0.05(+0.49%)
Jun 04, 2009 9.910 10.21 9.615 10.16 260,391 +0.35(+3.52%)
Jun 03, 2009 9.891 10.15 9.536 9.812 286,676 -0.12(-1.19%)
Jun 02, 2009 9.999 10.25 9.753 9.930 276,612 -0.16(-1.56%)
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.