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 (%)
Jun 30, 2017 64.37 65.33 63.65 63.68 347,346 -0.47(-0.74%)
Jun 29, 2017 67.24 67.66 62.81 64.15 838,337 -3.58(-5.29%)
Jun 28, 2017 65.01 67.78 63.99 67.74 679,792 +2.98(+4.61%)
Jun 27, 2017 66.83 67.04 64.73 64.75 516,775 -2.52(-3.75%)
Jun 26, 2017 68.24 68.82 66.18 67.27 528,547 -0.70(-1.03%)
Jun 23, 2017 68.89 67.97 633,383 +0.53(+0.79%)
Jun 22, 2017 68.88 69.15 66.40 67.44 719,083 -1.49(-2.16%)
Jun 21, 2017 68.98 69.73 68.53 68.93 561,564 -0.52(-0.75%)
Jun 20, 2017 71.46 72.15 68.72 69.45 690,823 -1.96(-2.74%)
Jun 19, 2017 71.37 72.55 70.68 71.41 409,065 +0.67(+0.95%)
Jun 16, 2017 70.68 72.34 70.16 70.74 597,397 -0.24(-0.33%)
Jun 15, 2017 72.03 72.43 70.33 70.97 1,033,809 -3.10(-4.19%)
Jun 14, 2017 77.21 77.21 72.71 74.08 514,549 -2.96(-3.85%)
Jun 13, 2017 77.70 79.34 76.30 77.04 475,989 +0.11(+0.14%)
Jun 12, 2017 78.12 78.14 71.52 76.93 1,456,195 -2.50(-3.15%)
Jun 09, 2017 84.10 84.90 77.91 79.43 984,311 -4.37(-5.22%)
Jun 08, 2017 80.95 83.88 80.47 83.80 454,185 +3.03(+3.75%)
Jun 07, 2017 79.34 80.91 79.04 80.77 314,629 +1.82(+2.31%)
Jun 06, 2017 77.88 79.76 77.19 78.95 239,858 +0.65(+0.83%)
Jun 05, 2017 78.28 79.56 78.10 78.30 213,554 +0.14(+0.18%)
Jun 02, 2017 76.92 78.91 76.92 78.16 339,091 +1.27(+1.65%)
Jun 01, 2017 75.76 76.92 75.35 76.89 361,965 +1.16(+1.53%)
May 31, 2017 76.40 76.44 74.93 75.73 285,690 -0.22(-0.29%)
May 30, 2017 76.26 76.48 75.21 75.95 345,000 -0.31(-0.40%)
May 26, 2017 75.25 76.32 74.81 76.25 347,236 +0.66(+0.87%)
May 25, 2017 76.82 76.96 75.25 75.59 364,668 -0.93(-1.21%)
May 24, 2017 76.28 76.66 75.51 76.52 270,198 +0.60(+0.79%)
May 23, 2017 76.61 76.61 74.60 75.92 333,590 -0.47(-0.62%)
May 22, 2017 75.27 76.61 74.99 76.39 297,767 +1.40(+1.86%)
May 19, 2017 75.54 76.18 74.89 74.99 381,823 -0.01(-0.01%)
May 18, 2017 73.25 75.55 72.17 75.00 501,101 +1.49(+2.02%)
May 17, 2017 76.76 76.92 73.49 73.51 654,997 -4.45(-5.71%)
May 16, 2017 77.77 78.25 76.84 77.96 387,923 +0.59(+0.76%)
May 15, 2017 76.49 77.99 76.42 77.37 333,997 +0.99(+1.30%)
May 12, 2017 77.18 77.31 76.11 76.38 351,557 -1.04(-1.35%)
May 11, 2017 76.96 77.69 76.21 77.42 352,295 +0.39(+0.51%)
May 10, 2017 75.02 77.10 74.61 77.03 669,770 +2.53(+3.40%)
May 09, 2017 73.58 75.36 73.57 74.50 402,347 +0.94(+1.27%)
May 08, 2017 73.33 74.40 73.23 73.56 418,555 +0.18(+0.24%)
May 05, 2017 73.28 73.48 71.89 73.39 237,597 +0.26(+0.35%)
May 04, 2017 72.31 73.18 71.61 73.13 478,340 +0.96(+1.34%)
May 03, 2017 72.88 73.28 71.47 72.17 574,124 -0.71(-0.97%)
May 02, 2017 69.79 73.18 67.11 72.87 1,082,035 -0.03(-0.04%)
May 01, 2017 73.26 73.56 70.72 72.90 969,765 +0.26(+0.35%)
Apr 28, 2017 73.91 74.19 72.52 72.65 359,328 -1.22(-1.65%)
Apr 27, 2017 72.11 74.55 72.11 73.87 627,704 +2.50(+3.50%)
Apr 26, 2017 71.10 71.56 69.96 71.37 301,598 +0.26(+0.36%)
Apr 25, 2017 71.30 69.42 71.11 423,541 +1.09(+1.56%)
Apr 24, 2017 68.56 70.04 68.42 70.02 501,205 +2.59(+3.84%)
Apr 21, 2017 67.72 67.92 66.62 67.43 313,756 -0.42(-0.62%)
Apr 20, 2017 66.54 67.92 66.50 67.85 412,703 +1.80(+2.72%)
Apr 19, 2017 65.34 66.91 65.18 66.06 453,984 +1.33(+2.06%)
Apr 18, 2017 64.47 64.91 64.06 64.72 209,817 +0.00(+0.00%)
Apr 17, 2017 63.58 64.85 63.56 64.72 302,361 +1.28(+2.02%)
Apr 13, 2017 64.14 64.91 63.28 63.44 343,195 -0.89(-1.38%)
Apr 12, 2017 65.34 65.53 64.18 64.33 253,763 -1.09(-1.67%)
Apr 11, 2017 65.49 65.76 64.24 65.42 351,257 -0.27(-0.40%)
Apr 10, 2017 66.59 65.34 65.69 225,376 +0.02(+0.03%)
Apr 07, 2017 65.23 65.91 65.20 65.67 280,565 +0.05(+0.08%)
Apr 06, 2017 65.64 66.01 64.47 65.62 377,111 -0.12(-0.18%)
Apr 05, 2017 66.61 67.54 65.65 65.74 375,674 -1.00(-1.50%)
Apr 04, 2017 66.96 67.73 66.22 66.74 375,345 -0.48(-0.72%)
Apr 03, 2017 68.24 68.46 66.74 67.22 528,221 -0.27(-0.39%)
Mar 31, 2017 67.18 68.15 66.70 67.49 520,381 +0.22(+0.32%)
Mar 30, 2017 66.08 67.51 66.08 67.27 469,786 +1.52(+2.31%)
Mar 29, 2017 65.71 65.77 64.87 65.76 310,947 +0.05(+0.08%)
Mar 28, 2017 65.16 65.97 64.69 65.71 367,723 +0.43(+0.66%)
Mar 27, 2017 64.73 65.83 63.69 65.27 379,537 -0.14(-0.21%)
Mar 24, 2017 65.42 66.51 64.99 65.41 360,114 +0.53(+0.82%)
Mar 23, 2017 64.16 65.63 64.08 64.88 346,466 +0.51(+0.80%)
Mar 22, 2017 65.17 63.09 64.37 1,099,477 -0.11(-0.17%)
Mar 21, 2017 68.91 69.54 64.24 64.48 1,112,287 -4.21(-6.13%)
Mar 20, 2017 67.90 69.06 67.16 68.69 447,394 +1.14(+1.69%)
Mar 17, 2017 67.16 68.40 66.88 67.55 886,096 +0.32(+0.48%)
Mar 16, 2017 67.30 68.90 67.18 67.22 615,124 +0.10(+0.15%)
Mar 15, 2017 65.75 67.29 65.55 67.13 399,474 +1.70(+2.60%)
Mar 14, 2017 65.99 65.99 64.20 65.42 366,742 -0.69(-1.04%)
Mar 13, 2017 63.99 66.31 63.99 66.11 745,005 +2.49(+3.91%)
Mar 10, 2017 62.59 63.74 62.12 63.62 483,381 +1.55(+2.49%)
Mar 09, 2017 61.39 62.32 61.31 62.08 260,787 +0.50(+0.82%)
Mar 08, 2017 62.03 62.33 61.50 61.57 392,485 -0.09(-0.14%)
Mar 07, 2017 61.43 61.97 61.37 61.66 325,784 +0.28(+0.45%)
Mar 06, 2017 61.50 61.76 60.82 61.39 365,823 +0.24(+0.39%)
Mar 03, 2017 61.44 61.73 60.76 61.15 218,909 -0.30(-0.48%)
Mar 02, 2017 62.22 62.55 61.35 61.45 202,902 -0.75(-1.20%)
Mar 01, 2017 61.97 62.51 61.71 62.19 405,254 +1.06(+1.74%)
Feb 28, 2017 62.07 62.80 61.05 61.13 269,869 -0.95(-1.52%)
Feb 27, 2017 61.74 62.50 61.47 62.08 434,496 +0.67(+1.09%)
Feb 24, 2017 60.05 61.50 59.90 61.41 336,552 +0.71(+1.17%)
Feb 23, 2017 61.13 61.33 60.40 60.70 293,780 -0.60(-0.98%)
Feb 22, 2017 62.23 62.31 60.85 61.30 296,970 -0.51(-0.83%)
Feb 21, 2017 60.73 62.28 60.64 61.81 432,855 +1.21(+2.00%)
Feb 17, 2017 60.60 60.60 60.60 0 -0.23(-0.37%)
Feb 16, 2017 61.55 61.68 60.22 60.83 403,614 -0.73(-1.18%)
Feb 15, 2017 60.96 61.64 60.54 61.55 378,597 +0.58(+0.95%)
Feb 14, 2017 61.08 61.87 60.49 60.97 219,347 -0.30(-0.48%)
Feb 13, 2017 61.52 61.96 60.98 61.27 308,385 +0.25(+0.40%)
Feb 10, 2017 61.30 62.00 60.52 61.02 264,933 -0.01(-0.02%)
Feb 09, 2017 60.61 61.56 60.61 61.03 325,037 +0.49(+0.81%)
Feb 08, 2017 61.03 61.06 59.94 60.54 418,236 -0.12(-0.19%)
Feb 07, 2017 60.27 61.32 60.23 60.66 461,036 +0.42(+0.70%)
Feb 06, 2017 61.00 61.52 59.64 60.23 642,021 -0.50(-0.83%)
Feb 03, 2017 60.41 61.77 60.40 60.74 453,717 +0.41(+0.69%)
Feb 02, 2017 58.65 60.98 57.95 60.32 607,102 +1.46(+2.47%)
Feb 01, 2017 58.64 60.05 57.95 58.87 650,704 +0.95(+1.63%)
Jan 31, 2017 62.51 62.76 55.19 57.92 1,574,218 -0.76(-1.29%)
Jan 30, 2017 58.47 58.89 57.11 58.68 795,534 +0.24(+0.40%)
Jan 27, 2017 58.11 58.61 57.72 58.44 338,230 +0.60(+1.04%)
Jan 26, 2017 57.95 58.22 57.62 57.84 203,305 -0.03(-0.05%)
Jan 25, 2017 57.67 58.08 57.49 57.87 343,960 +0.87(+1.52%)
Jan 24, 2017 55.96 57.28 55.81 57.01 306,124 +1.27(+2.28%)
Jan 23, 2017 55.88 56.61 55.66 55.74 239,740 -0.08(-0.14%)
Jan 20, 2017 55.95 56.32 55.67 55.81 167,908 -0.14(-0.25%)
Jan 19, 2017 56.38 56.87 55.62 55.95 301,836 -0.06(-0.11%)
Jan 18, 2017 55.62 56.76 55.43 56.01 317,536 +0.78(+1.41%)
Jan 17, 2017 56.43 56.59 54.89 55.23 364,694 -1.80(-3.16%)
Jan 13, 2017 57.04 57.04 57.04 0 +0.54(+0.96%)
Jan 12, 2017 56.98 56.98 55.50 56.49 284,151 -0.02(-0.03%)
Jan 11, 2017 55.66 56.56 55.20 56.51 266,635 +1.08(+1.95%)
Jan 10, 2017 55.05 55.72 54.64 55.43 236,840 +0.28(+0.50%)
Jan 09, 2017 55.02 55.43 54.59 55.16 219,718 +0.40(+0.74%)
Jan 06, 2017 54.91 55.18 54.09 54.75 244,080 -0.31(-0.57%)
Jan 05, 2017 56.78 57.07 54.81 55.07 263,957 -0.09(-0.16%)
Jan 04, 2017 53.83 55.33 53.65 55.16 427,884 +1.21(+2.24%)
Jan 03, 2017 54.18 54.78 52.95 53.94 285,301 +0.05(+0.09%)
Dec 30, 2016 53.90 53.90 53.90 0 -0.71(-1.30%)
Dec 29, 2016 54.48 54.90 53.83 54.60 196,293 +0.04(+0.07%)
Dec 28, 2016 56.12 56.40 54.42 54.56 257,732 -1.46(-2.60%)
Dec 27, 2016 55.32 56.10 55.17 56.02 215,205 +0.93(+1.68%)
Dec 23, 2016 55.10 55.10 55.10 0 -0.03(-0.05%)
Dec 22, 2016 55.47 56.09 54.91 55.13 368,521 -0.16(-0.28%)
Dec 21, 2016 54.61 55.83 54.47 55.28 345,338 +0.41(+0.75%)
Dec 20, 2016 54.00 54.94 53.41 54.87 453,900 +1.26(+2.35%)
Dec 19, 2016 53.04 53.98 52.88 53.61 278,183 +1.07(+2.04%)
Dec 16, 2016 53.50 53.55 52.36 52.54 809,792 -0.72(-1.35%)
Dec 15, 2016 51.91 53.69 51.87 53.26 392,278 +1.38(+2.66%)
Dec 14, 2016 51.31 52.85 51.31 51.88 280,784 +0.28(+0.53%)
Dec 13, 2016 51.88 53.07 51.31 51.60 309,190 -0.30(-0.57%)
Dec 12, 2016 52.68 52.83 51.68 51.90 237,160 -0.77(-1.46%)
Dec 09, 2016 54.63 54.87 52.49 52.66 373,771 -1.74(-3.20%)
Dec 08, 2016 53.28 54.50 53.05 54.41 360,992 +1.20(+2.26%)
Dec 07, 2016 52.02 53.37 51.91 53.21 646,748 +1.00(+1.92%)
Dec 06, 2016 53.30 53.81 51.60 52.20 399,832 -0.77(-1.45%)
Dec 05, 2016 52.95 53.34 52.51 52.97 354,465 +0.31(+0.60%)
Dec 02, 2016 51.30 52.81 50.76 52.66 277,027 +1.37(+2.67%)
Dec 01, 2016 54.15 54.91 50.85 51.29 749,053 -3.06(-5.63%)
Nov 30, 2016 55.69 55.79 54.21 54.35 252,158 -1.05(-1.90%)
Nov 29, 2016 54.93 55.59 54.69 55.40 247,617 +0.47(+0.86%)
Nov 28, 2016 54.85 55.18 54.59 54.93 320,295 +0.25(+0.45%)
Nov 25, 2016 54.56 54.88 54.44 54.68 104,181 +0.25(+0.45%)
Nov 23, 2016 54.44 54.44 54.44 0 +0.00(+0.00%)
Nov 22, 2016 53.63 54.54 53.35 54.44 278,688 +0.86(+1.60%)
Nov 21, 2016 54.14 54.14 52.66 53.58 318,126 +0.09(+0.17%)
Nov 18, 2016 53.47 53.54 52.78 53.49 357,417 +0.26(+0.48%)
Nov 17, 2016 52.65 53.38 52.17 53.24 266,976 +0.90(+1.71%)
Nov 16, 2016 51.58 52.35 51.39 52.34 291,478 +0.76(+1.47%)
Nov 15, 2016 50.69 51.68 50.49 51.58 258,127 +0.87(+1.71%)
Nov 14, 2016 51.05 51.39 50.08 50.72 472,394 +0.23(+0.45%)
Nov 11, 2016 48.97 50.52 48.43 50.49 388,019 +1.66(+3.41%)
Nov 10, 2016 49.72 50.14 49.31 48.83 424,524 -0.16(-0.32%)
Nov 09, 2016 48.06 49.07 47.15 48.98 366,634 +0.20(+0.40%)
Nov 08, 2016 48.67 49.07 48.11 48.79 246,419 +0.14(+0.28%)
Nov 07, 2016 47.08 48.83 46.94 48.65 434,828 +2.25(+4.86%)
Nov 04, 2016 45.71 47.21 45.71 46.39 481,012 +0.58(+1.27%)
Nov 03, 2016 48.16 48.24 45.67 45.81 543,732 -2.49(-5.16%)
Nov 02, 2016 47.43 48.46 47.39 48.30 462,872 +1.03(+2.19%)
Nov 01, 2016 47.86 50.00 46.72 47.27 769,715 +0.32(+0.67%)
Oct 31, 2016 46.54 47.14 46.15 46.96 322,426 +0.34(+0.74%)
Oct 28, 2016 46.59 47.44 46.43 46.61 251,272 +0.02(+0.04%)
Oct 27, 2016 47.31 47.45 46.53 46.59 352,349 -0.26(-0.55%)
Oct 26, 2016 46.84 47.41 46.59 46.85 363,375 -0.01(-0.02%)
Oct 25, 2016 46.93 47.17 46.60 46.86 195,330 +0.10(+0.21%)
Oct 24, 2016 46.09 46.98 46.09 46.76 243,886 +0.81(+1.76%)
Oct 21, 2016 45.69 46.05 45.46 45.95 153,333 -0.15(-0.32%)
Oct 20, 2016 46.07 46.29 45.72 46.10 191,039 -0.07(-0.15%)
Oct 19, 2016 45.97 46.35 45.78 46.17 307,897 +0.07(+0.15%)
Oct 18, 2016 46.55 46.98 46.07 46.10 334,614 +0.01(+0.02%)
Oct 17, 2016 45.29 46.58 45.29 46.09 411,244 +0.67(+1.47%)
Oct 14, 2016 44.76 46.24 44.76 45.42 205,761 +0.40(+0.90%)
Oct 13, 2016 46.46 47.11 44.79 45.02 445,789 -2.04(-4.33%)
Oct 12, 2016 46.39 47.10 46.20 47.05 175,991 +0.34(+0.74%)
Oct 11, 2016 47.28 47.28 46.15 46.71 277,036 -0.54(-1.15%)
Oct 10, 2016 47.25 47.49 47.14 47.25 108,098 +0.20(+0.42%)
Oct 07, 2016 47.58 47.58 46.71 47.05 195,795 -0.74(-1.54%)
Oct 06, 2016 46.44 47.83 46.36 47.79 471,505 +1.28(+2.75%)
Oct 05, 2016 46.16 46.66 46.04 46.51 197,286 +0.38(+0.83%)
Oct 04, 2016 46.67 46.67 45.60 46.13 232,334 -0.44(-0.95%)
Oct 03, 2016 46.31 47.14 46.21 46.57 329,230 -0.01(-0.02%)
Sep 30, 2016 46.32 46.79 46.30 46.58 270,280 +0.30(+0.64%)
Sep 29, 2016 45.78 46.86 45.48 46.29 438,996 +0.25(+0.53%)
Sep 28, 2016 47.53 47.53 45.86 46.04 250,467 -0.45(-0.97%)
Sep 27, 2016 45.35 46.52 45.02 46.49 565,685 +1.21(+2.67%)
Sep 26, 2016 45.55 45.92 44.86 45.28 439,762 -0.18(-0.39%)
Sep 23, 2016 45.95 46.31 45.21 45.46 259,027 -0.77(-1.66%)
Sep 22, 2016 45.75 46.43 45.54 46.23 502,356 +0.69(+1.51%)
Sep 21, 2016 45.19 45.62 44.93 45.54 500,867 +0.34(+0.75%)
Sep 20, 2016 45.14 45.67 44.89 45.20 439,591 +0.44(+0.98%)
Sep 19, 2016 44.38 44.83 44.38 44.76 224,614 +0.70(+1.59%)
Sep 16, 2016 44.19 44.65 43.40 44.06 425,037 +0.05(+0.11%)
Sep 15, 2016 43.10 44.25 42.66 44.01 374,320 +1.13(+2.64%)
Sep 14, 2016 43.67 44.01 42.83 42.88 305,044 -0.60(-1.38%)
Sep 13, 2016 44.45 44.73 43.36 43.48 342,349 -0.81(-1.82%)
Sep 12, 2016 43.58 44.30 43.32 44.29 203,131 +0.47(+1.08%)
Sep 09, 2016 44.44 44.58 43.66 43.82 319,953 -1.00(-2.24%)
Sep 08, 2016 44.88 44.88 44.13 44.82 237,748 -0.08(-0.18%)
Sep 07, 2016 45.27 45.28 44.35 44.90 450,423 -0.19(-0.41%)
Sep 06, 2016 44.89 45.12 44.22 45.09 388,500 +0.40(+0.90%)
Sep 02, 2016 44.63 44.68 44.68 44.68 318,877 +0.38(+0.87%)
Sep 01, 2016 43.11 44.51 43.10 44.30 518,520 +1.03(+2.39%)
Aug 31, 2016 43.36 43.47 42.61 43.26 237,842 -0.14(-0.32%)
Aug 30, 2016 43.59 43.71 43.06 43.40 123,327 +0.00(+0.00%)
Aug 29, 2016 43.07 43.53 42.98 43.40 195,911 +0.47(+1.10%)
Aug 26, 2016 43.20 43.38 42.62 42.93 175,807 -0.37(-0.86%)
Aug 25, 2016 43.11 43.42 42.83 43.30 206,446 +0.21(+0.48%)
Aug 24, 2016 43.05 43.23 42.83 43.10 244,048 +0.16(+0.37%)
Aug 23, 2016 43.41 43.60 42.79 42.94 190,934 -0.18(-0.41%)
Aug 22, 2016 46.73 46.73 42.53 43.12 450,435 +0.16(+0.37%)
Aug 19, 2016 41.72 43.31 41.62 42.96 348,001 +1.34(+3.22%)
Aug 18, 2016 41.15 41.66 40.99 41.62 236,636 +0.34(+0.83%)
Aug 17, 2016 40.95 41.56 40.51 41.28 187,568 +0.36(+0.89%)
Aug 16, 2016 41.11 41.30 40.59 40.91 181,507 -0.31(-0.74%)
Aug 15, 2016 40.97 41.31 40.83 41.22 110,619 +0.18(+0.43%)
Aug 12, 2016 40.67 41.05 40.37 41.04 242,542 +0.31(+0.77%)
Aug 11, 2016 40.90 41.14 40.71 40.72 184,619 -0.29(-0.70%)
Aug 10, 2016 41.59 41.61 40.68 41.01 242,725 -0.58(-1.40%)
Aug 09, 2016 41.51 41.90 41.44 41.59 158,084 +0.16(+0.38%)
Aug 08, 2016 41.10 41.54 40.79 41.43 261,692 +0.44(+1.08%)
Aug 05, 2016 40.36 40.99 40.12 40.99 288,117 +0.69(+1.71%)
Aug 04, 2016 40.05 40.56 39.98 40.30 198,868 +0.36(+0.91%)
Aug 03, 2016 39.41 40.11 39.19 39.94 347,537 +0.65(+1.65%)
Aug 02, 2016 42.86 42.86 38.64 39.29 412,621 -1.06(-2.63%)
Aug 01, 2016 40.27 40.46 39.72 40.35 370,372 +0.27(+0.66%)
Jul 29, 2016 40.49 40.75 39.87 40.08 236,041 -0.29(-0.71%)
Jul 28, 2016 40.25 41.25 39.14 40.37 306,972 +0.27(+0.66%)
Jul 27, 2016 40.22 40.33 39.71 40.10 180,440 +0.23(+0.57%)
Jul 26, 2016 39.53 39.90 39.41 39.88 194,374 +0.55(+1.40%)
Jul 25, 2016 39.30 39.47 38.97 39.33 190,282 +0.16(+0.40%)
Jul 22, 2016 38.89 39.40 38.56 39.17 154,292 +0.10(+0.25%)
Jul 21, 2016 39.41 39.61 38.78 39.07 198,423 -0.31(-0.78%)
Jul 20, 2016 39.18 39.51 39.04 39.38 152,160 +0.46(+1.19%)
Jul 19, 2016 39.01 39.34 38.69 38.91 100,069 +0.02(+0.05%)
Jul 18, 2016 38.94 39.42 38.55 38.89 136,877 +0.33(+0.87%)
Jul 15, 2016 38.71 38.75 37.91 38.56 216,117 +0.14(+0.36%)
Jul 14, 2016 38.49 38.81 37.41 38.42 261,403 -0.86(-2.18%)
Jul 13, 2016 38.91 39.52 38.65 39.28 217,909 +0.63(+1.63%)
Jul 12, 2016 38.08 38.71 38.08 38.65 271,888 +0.44(+1.16%)
Jul 11, 2016 37.93 38.43 37.74 38.20 277,474 +0.36(+0.96%)
Jul 08, 2016 37.91 37.13 37.13 37.84 319,478 +0.71(+1.91%)
Jul 07, 2016 36.89 37.28 36.64 37.13 133,530 +0.47(+1.29%)
Jul 05, 2016 36.89 36.89 36.27 36.66 127,833 -0.30(-0.80%)
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.