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 (%)
Jun 30, 2021 112.33 112.35 110.19 111.37 189,062 -0.88(-0.78%)
Jun 29, 2021 111.83 113.37 111.48 112.25 247,281 +0.01(+0.01%)
Jun 28, 2021 111.00 112.78 109.76 112.24 258,982 +2.04(+1.85%)
Jun 25, 2021 108.95 110.42 108.09 110.20 604,150 +1.84(+1.70%)
Jun 24, 2021 107.51 108.52 106.83 108.37 136,061 +2.15(+2.03%)
Jun 23, 2021 105.31 107.02 104.41 106.21 205,047 +1.35(+1.29%)
Jun 22, 2021 103.51 105.06 102.26 104.86 225,030 +0.93(+0.89%)
Jun 21, 2021 103.41 104.44 101.76 103.93 209,029 +1.17(+1.13%)
Jun 18, 2021 101.92 103.22 100.56 102.76 442,749 -0.59(-0.57%)
Jun 17, 2021 103.56 104.26 101.76 103.36 254,777 -0.48(-0.47%)
Jun 16, 2021 104.24 104.69 102.76 103.84 286,286 -0.04(-0.04%)
Jun 15, 2021 104.77 105.20 102.95 103.88 315,923 -0.73(-0.70%)
Jun 14, 2021 103.69 105.34 102.22 104.61 290,905 +1.30(+1.26%)
Jun 11, 2021 102.34 104.01 102.04 103.31 196,368 +1.68(+1.65%)
Jun 10, 2021 100.42 101.82 99.83 101.63 164,469 +1.33(+1.33%)
Jun 09, 2021 102.16 102.51 99.45 100.29 195,295 -1.52(-1.49%)
Jun 08, 2021 102.95 103.14 100.44 101.82 193,132 +0.06(+0.06%)
Jun 07, 2021 101.83 102.05 100.32 101.76 183,959 +0.18(+0.18%)
Jun 04, 2021 100.56 101.89 98.78 101.58 182,423 +1.97(+1.97%)
Jun 03, 2021 101.15 101.15 98.42 99.61 265,231 -2.63(-2.57%)
Jun 02, 2021 102.75 102.75 100.98 102.24 461,330 -0.03(-0.03%)
Jun 01, 2021 101.76 102.44 100.49 102.27 238,696 +1.47(+1.46%)
May 28, 2021 101.41 101.41 99.41 100.80 161,517 +0.01(+0.01%)
May 27, 2021 99.19 101.52 98.90 100.79 183,777 +1.82(+1.84%)
May 26, 2021 98.73 100.06 97.52 98.97 201,739 -0.03(-0.03%)
May 25, 2021 99.79 100.67 98.35 99.00 255,373 +0.18(+0.18%)
May 24, 2021 97.48 99.28 97.04 98.82 241,084 +1.93(+1.99%)
May 21, 2021 98.36 98.36 96.45 96.89 281,162 -0.20(-0.20%)
May 20, 2021 94.17 97.92 92.82 97.09 249,251 +3.38(+3.60%)
May 19, 2021 88.44 94.02 88.44 93.72 207,327 +3.15(+3.48%)
May 18, 2021 93.19 93.43 90.40 90.57 240,118 -1.85(-2.00%)
May 17, 2021 90.96 92.44 88.03 92.41 227,086 -0.11(-0.12%)
May 14, 2021 92.60 93.13 90.15 92.52 237,597 +1.89(+2.08%)
May 13, 2021 88.84 91.26 88.51 90.64 371,957 +3.32(+3.80%)
May 12, 2021 86.58 88.93 85.13 87.32 469,580 +1.44(+1.68%)
May 11, 2021 81.68 86.73 80.66 85.88 368,570 +1.50(+1.78%)
May 10, 2021 88.65 89.28 83.96 84.38 488,834 -4.58(-5.15%)
May 07, 2021 90.70 91.58 88.56 88.96 599,185 -0.29(-0.32%)
May 06, 2021 91.33 91.33 88.00 89.25 680,099 -3.23(-3.49%)
May 05, 2021 95.65 98.88 90.32 92.47 916,523 -9.44(-9.26%)
May 04, 2021 104.92 104.92 100.75 101.91 366,412 -5.05(-4.72%)
May 03, 2021 110.12 110.24 106.95 106.96 314,276 -1.92(-1.77%)
Apr 30, 2021 109.78 111.39 108.58 108.89 207,169 -4.15(-3.67%)
Apr 29, 2021 117.18 117.18 112.18 113.03 115,823 -2.13(-1.85%)
Apr 28, 2021 114.86 115.55 113.73 115.17 139,357 -0.81(-0.70%)
Apr 27, 2021 118.21 119.39 115.68 115.98 134,933 -2.20(-1.86%)
Apr 26, 2021 115.78 118.56 115.78 118.18 252,521 +3.26(+2.83%)
Apr 23, 2021 112.08 116.44 112.00 114.92 177,486 +3.50(+3.14%)
Apr 22, 2021 113.85 114.37 110.05 111.42 306,806 -2.24(-1.97%)
Apr 21, 2021 107.13 113.81 106.17 113.66 189,979 +7.79(+7.36%)
Apr 20, 2021 111.29 111.39 104.88 105.87 254,726 -4.66(-4.22%)
Apr 19, 2021 114.17 115.68 108.53 110.53 176,263 -4.72(-4.09%)
Apr 16, 2021 114.76 115.79 113.85 115.25 204,839 +0.95(+0.83%)
Apr 15, 2021 114.35 114.42 111.35 114.30 194,030 +2.46(+2.20%)
Apr 14, 2021 112.64 115.48 111.43 111.84 195,558 -1.34(-1.19%)
Apr 13, 2021 118.47 118.99 111.78 113.18 191,734 -4.81(-4.07%)
Apr 12, 2021 117.32 118.49 116.31 117.99 207,809 +1.07(+0.91%)
Apr 09, 2021 115.88 117.20 114.72 116.92 160,771 -0.14(-0.12%)
Apr 08, 2021 118.77 118.77 115.20 117.06 190,646 +0.91(+0.78%)
Apr 07, 2021 117.56 117.66 114.98 116.15 133,949 -1.85(-1.56%)
Apr 06, 2021 118.27 119.84 116.03 118.00 223,855 -0.78(-0.66%)
Apr 05, 2021 118.45 120.78 116.08 118.78 400,770 +3.58(+3.11%)
Apr 01, 2021 110.34 115.83 110.16 115.20 348,287 +7.43(+6.90%)
Mar 31, 2021 106.59 109.14 105.71 107.76 444,885 +3.15(+3.01%)
Mar 30, 2021 104.90 106.83 102.21 104.61 394,621 -1.53(-1.44%)
Mar 29, 2021 107.90 109.05 104.66 106.14 380,152 -3.47(-3.17%)
Mar 26, 2021 101.80 110.04 101.80 109.62 281,730 +8.85(+8.79%)
Mar 25, 2021 98.70 102.30 98.14 100.77 286,583 +0.25(+0.25%)
Mar 24, 2021 102.70 106.51 100.38 100.52 440,201 +1.44(+1.45%)
Mar 23, 2021 103.23 103.23 97.83 99.08 265,543 -4.44(-4.29%)
Mar 22, 2021 104.26 106.00 102.61 103.52 169,157 +1.54(+1.51%)
Mar 19, 2021 102.55 103.18 100.28 101.98 941,531 -0.86(-0.84%)
Mar 18, 2021 107.09 107.64 101.75 102.84 187,290 -5.88(-5.41%)
Mar 17, 2021 105.62 109.07 102.67 108.72 237,198 +2.64(+2.48%)
Mar 16, 2021 108.19 109.25 105.31 106.08 285,572 -0.52(-0.49%)
Mar 15, 2021 104.34 106.64 103.38 106.61 168,659 +1.63(+1.55%)
Mar 12, 2021 105.16 105.75 103.75 104.98 143,549 -2.32(-2.16%)
Mar 11, 2021 105.50 107.35 103.96 107.30 158,639 +4.87(+4.75%)
Mar 10, 2021 104.32 105.61 102.17 102.43 168,336 -0.20(-0.19%)
Mar 09, 2021 98.15 104.10 98.15 102.63 315,459 +7.54(+7.93%)
Mar 08, 2021 101.50 101.50 94.95 95.09 319,204 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.17 100.88 243,436 +2.18(+2.21%)
Mar 04, 2021 103.58 104.32 97.24 98.70 418,660 -5.20(-5.01%)
Mar 03, 2021 106.43 108.30 103.77 103.90 161,572 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.24 105.56 325,771 -4.37(-3.98%)
Mar 01, 2021 106.81 110.03 104.63 109.94 238,806 +6.83(+6.63%)
Feb 26, 2021 101.79 104.65 98.30 103.10 381,819 +3.11(+3.11%)
Feb 25, 2021 106.48 106.70 99.71 99.99 243,052 -7.40(-6.89%)
Feb 24, 2021 102.98 107.71 101.67 107.40 388,906 +4.85(+4.73%)
Feb 23, 2021 99.70 103.38 95.89 102.55 432,572 -0.41(-0.39%)
Feb 22, 2021 105.15 105.36 101.15 102.96 349,816 -4.15(-3.87%)
Feb 19, 2021 106.27 109.08 105.72 107.10 334,611 +2.50(+2.39%)
Feb 18, 2021 107.51 107.99 104.43 104.61 201,784 -4.47(-4.10%)
Feb 17, 2021 107.35 109.27 104.94 109.07 300,427 -0.39(-0.36%)
Feb 16, 2021 109.52 110.83 107.84 109.47 353,401 +1.94(+1.81%)
Feb 12, 2021 106.08 108.22 105.31 107.52 332,594 +0.97(+0.91%)
Feb 11, 2021 105.52 108.95 103.80 106.56 562,312 +2.62(+2.52%)
Feb 10, 2021 108.32 111.92 102.82 103.93 675,950 -9.32(-8.23%)
Feb 09, 2021 114.10 114.10 111.88 113.25 297,011 -1.27(-1.11%)
Feb 08, 2021 113.22 115.15 112.08 114.53 279,362 +2.93(+2.62%)
Feb 05, 2021 113.02 113.02 110.16 111.60 180,087 +0.13(+0.12%)
Feb 04, 2021 107.20 111.73 106.59 111.47 296,829 +4.19(+3.91%)
Feb 03, 2021 110.73 110.73 106.32 107.28 233,553 -2.99(-2.71%)
Feb 02, 2021 109.00 110.60 107.64 110.27 297,591 +3.20(+2.98%)
Feb 01, 2021 102.79 107.38 102.17 107.07 208,369 +5.91(+5.84%)
Jan 29, 2021 104.75 105.58 99.57 101.16 287,674 -4.31(-4.09%)
Jan 28, 2021 105.35 107.26 103.25 105.47 362,322 +2.76(+2.69%)
Jan 27, 2021 105.53 107.47 101.78 102.71 297,834 -7.09(-6.46%)
Jan 26, 2021 113.34 114.36 109.05 109.80 239,220 -3.14(-2.78%)
Jan 25, 2021 117.38 117.42 111.07 112.94 347,463 -4.25(-3.63%)
Jan 22, 2021 117.26 118.10 115.23 117.19 253,502 -1.24(-1.05%)
Jan 21, 2021 118.59 119.82 117.09 118.43 286,978 +0.67(+0.57%)
Jan 20, 2021 123.16 123.81 116.96 117.76 400,449 -4.58(-3.74%)
Jan 19, 2021 115.55 122.80 115.55 122.34 404,401 +8.46(+7.43%)
Jan 15, 2021 114.34 114.86 110.67 113.88 310,793 -2.20(-1.89%)
Jan 14, 2021 112.44 118.23 111.78 116.07 435,182 +6.01(+5.46%)
Jan 13, 2021 112.53 114.36 109.80 110.07 181,213 -2.48(-2.20%)
Jan 12, 2021 113.27 113.50 110.98 112.54 203,858 +0.27(+0.24%)
Jan 11, 2021 108.84 112.53 108.61 112.28 234,839 +1.57(+1.42%)
Jan 08, 2021 112.07 113.48 109.07 110.71 239,508 +0.72(+0.65%)
Jan 07, 2021 106.26 111.81 105.05 109.99 278,149 +5.20(+4.96%)
Jan 06, 2021 100.69 106.62 100.69 104.79 436,098 +4.34(+4.32%)
Jan 05, 2021 96.95 100.71 96.95 100.45 249,915 +3.82(+3.95%)
Jan 04, 2021 97.61 99.57 95.41 96.64 261,784 +1.01(+1.05%)
Dec 31, 2020 95.63 95.63 95.63 345,486 -0.21(-0.22%)
Dec 30, 2020 95.61 97.30 95.22 95.84 345,486 +1.90(+2.03%)
Dec 29, 2020 97.50 97.50 93.39 93.93 151,745 -3.02(-3.11%)
Dec 28, 2020 98.65 99.58 96.84 96.95 154,498 -0.58(-0.60%)
Dec 24, 2020 97.32 97.56 95.77 97.53 113,366 +1.70(+1.77%)
Dec 23, 2020 96.76 98.22 95.74 95.84 164,077 -0.75(-0.78%)
Dec 22, 2020 96.99 98.28 96.29 96.59 187,086 +0.37(+0.39%)
Dec 21, 2020 95.88 97.10 95.07 96.21 209,887 -1.21(-1.25%)
Dec 18, 2020 99.82 100.32 96.76 97.43 530,833 -1.80(-1.82%)
Dec 17, 2020 99.89 100.63 97.54 99.23 213,025 +0.56(+0.57%)
Dec 16, 2020 99.80 100.20 96.76 98.67 227,723 -0.43(-0.44%)
Dec 15, 2020 102.97 102.97 98.47 99.10 273,442 -0.34(-0.34%)
Dec 14, 2020 98.19 100.15 97.55 99.44 222,177 +2.68(+2.77%)
Dec 11, 2020 95.47 98.22 94.67 96.75 201,584 +0.47(+0.49%)
Dec 10, 2020 95.40 96.54 94.32 96.28 199,652 +0.22(+0.23%)
Dec 09, 2020 101.73 102.99 95.10 96.06 344,270 -4.85(-4.81%)
Dec 08, 2020 98.33 101.23 98.30 100.92 348,752 +2.13(+2.16%)
Dec 07, 2020 100.09 100.56 98.45 98.79 540,272 -0.74(-0.74%)
Dec 04, 2020 96.72 100.46 96.72 99.53 450,625 +2.97(+3.07%)
Dec 03, 2020 99.18 99.97 96.31 96.56 254,874 -2.05(-2.08%)
Dec 02, 2020 98.62 98.67 96.76 98.61 261,548 +0.24(+0.24%)
Dec 01, 2020 96.19 99.34 95.91 98.37 448,764 +3.24(+3.41%)
Nov 30, 2020 96.03 96.53 94.10 95.13 264,549 -0.91(-0.94%)
Nov 27, 2020 93.19 96.28 93.19 96.03 92,781 +2.94(+3.16%)
Nov 25, 2020 96.05 97.28 92.90 93.10 275,202 -1.79(-1.89%)
Nov 24, 2020 94.53 96.36 92.94 94.89 227,979 +1.72(+1.84%)
Nov 23, 2020 89.77 93.40 89.55 93.17 230,803 +4.33(+4.87%)
Nov 20, 2020 87.85 90.04 87.77 88.85 215,375 +0.14(+0.16%)
Nov 19, 2020 87.13 88.82 86.95 88.71 125,425 +1.41(+1.62%)
Nov 18, 2020 88.08 89.07 86.87 87.30 192,061 -0.48(-0.55%)
Nov 17, 2020 87.53 88.31 86.29 87.78 174,845 -0.78(-0.88%)
Nov 16, 2020 86.42 89.33 86.12 88.56 182,354 +3.46(+4.07%)
Nov 13, 2020 84.96 86.52 84.41 85.10 163,559 +1.79(+2.15%)
Nov 12, 2020 85.09 85.16 82.40 83.30 264,120 -1.87(-2.20%)
Nov 11, 2020 84.17 85.88 84.17 85.18 279,239 +1.92(+2.31%)
Nov 10, 2020 85.41 87.01 82.35 83.25 318,141 -2.26(-2.64%)
Nov 09, 2020 84.06 88.88 84.06 85.51 433,141 +3.19(+3.87%)
Nov 06, 2020 82.84 83.33 80.89 82.33 214,665 -0.52(-0.63%)
Nov 05, 2020 78.88 83.26 78.29 82.85 461,576 +7.80(+10.39%)
Nov 04, 2020 71.81 75.28 70.73 75.05 279,454 +3.41(+4.76%)
Nov 03, 2020 68.76 72.24 68.05 71.64 183,171 +2.82(+4.10%)
Nov 02, 2020 67.66 69.53 67.40 68.82 178,161 +2.28(+3.42%)
Oct 30, 2020 67.27 68.40 65.79 66.54 208,683 -1.53(-2.25%)
Oct 29, 2020 66.18 68.73 65.31 68.07 251,220 +1.74(+2.62%)
Oct 28, 2020 67.35 67.53 65.73 66.33 241,877 -2.21(-3.22%)
Oct 27, 2020 68.75 69.14 68.00 68.54 182,373 -0.64(-0.93%)
Oct 26, 2020 70.52 70.83 67.62 69.18 218,330 -2.31(-3.23%)
Oct 23, 2020 72.27 72.69 71.28 71.49 124,418 -0.82(-1.13%)
Oct 22, 2020 71.64 72.81 71.08 72.31 232,607 +0.49(+0.69%)
Oct 21, 2020 72.00 72.91 71.28 71.81 218,143 +0.22(+0.30%)
Oct 20, 2020 72.93 73.17 71.34 71.60 186,928 -0.57(-0.79%)
Oct 19, 2020 72.67 73.66 71.86 72.17 160,394 -0.08(-0.11%)
Oct 16, 2020 71.86 73.87 71.22 72.25 377,616 +0.27(+0.37%)
Oct 15, 2020 69.89 72.12 67.58 71.98 159,915 +0.86(+1.21%)
Oct 14, 2020 71.54 72.10 70.31 71.12 172,607 -0.04(-0.06%)
Oct 13, 2020 70.78 71.54 70.30 71.16 243,636 +0.42(+0.60%)
Oct 12, 2020 70.25 70.78 69.14 70.74 239,846 +1.31(+1.89%)
Oct 09, 2020 68.19 69.54 67.52 69.43 221,763 +2.37(+3.53%)
Oct 08, 2020 66.85 67.83 66.45 67.06 171,417 +0.92(+1.39%)
Oct 07, 2020 65.81 66.85 65.18 66.14 385,976 +1.29(+1.99%)
Oct 06, 2020 65.70 67.16 63.83 64.85 545,471 +1.06(+1.65%)
Oct 05, 2020 61.53 63.85 61.53 63.80 214,908 +2.93(+4.81%)
Oct 02, 2020 61.54 62.12 60.83 60.87 241,232 -2.31(-3.65%)
Oct 01, 2020 62.80 63.56 62.29 63.17 268,953 +1.10(+1.78%)
Sep 30, 2020 61.91 63.23 61.25 62.07 347,029 +0.03(+0.05%)
Sep 29, 2020 61.14 62.97 61.14 62.04 361,107 +0.92(+1.50%)
Sep 28, 2020 60.09 61.99 59.60 61.12 269,066 +2.23(+3.78%)
Sep 25, 2020 58.19 59.20 57.75 58.90 208,987 +0.20(+0.34%)
Sep 24, 2020 56.84 59.35 56.25 58.70 255,389 +1.60(+2.80%)
Sep 23, 2020 58.56 59.86 57.05 57.10 311,539 -1.50(-2.56%)
Sep 22, 2020 58.07 58.85 56.89 58.60 183,152 +0.71(+1.23%)
Sep 21, 2020 56.63 58.03 56.30 57.89 259,569 -0.52(-0.89%)
Sep 18, 2020 60.06 60.32 57.35 58.41 729,072 -0.79(-1.33%)
Sep 17, 2020 57.61 59.31 57.05 59.20 285,471 -0.04(-0.07%)
Sep 16, 2020 60.35 61.30 58.98 59.24 223,128 -0.63(-1.05%)
Sep 15, 2020 60.30 60.99 59.60 59.87 280,095 -0.52(-0.87%)
Sep 14, 2020 59.05 60.64 58.96 60.39 263,671 +2.37(+4.08%)
Sep 11, 2020 57.84 58.63 57.51 58.03 395,260 +0.98(+1.71%)
Sep 10, 2020 59.70 60.17 57.01 57.05 286,561 -2.35(-3.95%)
Sep 09, 2020 59.65 60.48 57.84 59.40 447,557 +0.84(+1.43%)
Sep 08, 2020 64.72 65.82 58.51 58.56 913,472 -9.61(-14.09%)
Sep 04, 2020 72.70 73.00 65.87 68.17 394,652 -4.18(-5.78%)
Sep 03, 2020 74.26 74.82 71.99 72.35 646,049 -3.05(-4.04%)
Sep 02, 2020 73.64 75.40 72.91 75.39 309,302 +2.39(+3.27%)
Sep 01, 2020 73.18 73.63 72.20 73.01 273,395 -0.09(-0.12%)
Aug 31, 2020 74.64 74.74 73.10 73.10 249,766 -1.86(-2.49%)
Aug 28, 2020 73.14 75.13 72.98 74.96 200,165 +2.28(+3.13%)
Aug 27, 2020 74.84 74.84 72.05 72.68 188,586 -1.71(-2.29%)
Aug 26, 2020 74.59 74.92 73.57 74.39 138,816 -0.20(-0.26%)
Aug 25, 2020 74.83 75.31 73.45 74.59 190,999 -0.16(-0.21%)
Aug 24, 2020 75.08 76.43 73.42 74.74 203,974 +0.77(+1.04%)
Aug 21, 2020 74.74 75.25 72.83 73.97 228,253 -0.96(-1.28%)
Aug 20, 2020 76.76 76.91 74.59 74.93 193,791 -3.06(-3.92%)
Aug 19, 2020 78.36 78.95 77.43 77.99 181,287 -0.37(-0.48%)
Aug 18, 2020 80.31 80.34 77.97 78.36 259,740 -2.30(-2.85%)
Aug 17, 2020 79.62 81.12 79.51 80.66 212,716 +1.74(+2.20%)
Aug 14, 2020 78.57 80.09 78.41 78.92 191,850 -0.04(-0.05%)
Aug 13, 2020 78.65 79.77 77.78 78.96 201,881 +0.35(+0.44%)
Aug 12, 2020 77.39 79.51 77.14 78.62 228,869 +1.73(+2.24%)
Aug 11, 2020 78.72 80.78 76.40 76.89 304,206 -1.89(-2.40%)
Aug 10, 2020 77.60 79.16 76.54 78.79 358,992 +1.23(+1.59%)
Aug 07, 2020 75.54 77.64 74.82 77.55 409,355 +1.83(+2.42%)
Aug 06, 2020 78.39 78.39 73.88 75.72 363,496 -0.68(-0.89%)
Aug 05, 2020 78.35 78.65 74.13 76.40 583,048 +2.51(+3.40%)
Aug 04, 2020 73.44 74.21 73.27 73.89 201,514 +0.61(+0.83%)
Aug 03, 2020 73.13 74.78 72.80 73.27 217,612 +0.72(+0.99%)
Jul 31, 2020 70.91 72.55 69.60 72.55 277,331 +1.50(+2.11%)
Jul 30, 2020 67.49 71.47 67.49 71.05 251,263 +2.62(+3.83%)
Jul 29, 2020 68.06 68.89 67.87 68.43 246,211 +1.01(+1.49%)
Jul 28, 2020 69.19 69.36 67.27 67.43 152,081 -2.46(-3.51%)
Jul 27, 2020 68.23 70.40 68.23 69.88 154,525 +2.20(+3.25%)
Jul 24, 2020 70.07 70.07 67.56 67.68 142,671 -3.15(-4.44%)
Jul 23, 2020 69.77 71.91 69.51 70.83 479,969 +0.77(+1.10%)
Jul 22, 2020 69.12 70.41 69.12 70.06 225,485 +1.01(+1.46%)
Jul 21, 2020 71.04 71.04 68.62 69.05 311,717 -1.16(-1.66%)
Jul 20, 2020 69.43 70.76 69.28 70.22 246,934 +0.77(+1.11%)
Jul 17, 2020 69.57 69.91 68.73 69.45 264,960 +0.33(+0.47%)
Jul 16, 2020 68.92 69.72 67.88 69.12 256,615 -0.02(-0.03%)
Jul 15, 2020 70.63 71.34 67.68 69.14 312,048 +0.09(+0.13%)
Jul 14, 2020 67.86 69.06 66.11 69.05 245,473 +1.08(+1.58%)
Jul 13, 2020 69.27 70.56 67.87 67.98 237,636 -0.13(-0.19%)
Jul 10, 2020 69.15 69.27 67.22 68.11 220,648 -1.00(-1.44%)
Jul 09, 2020 68.92 69.45 67.33 69.10 240,301 +0.59(+0.86%)
Jul 08, 2020 65.48 68.51 65.48 68.51 277,169 +2.11(+3.18%)
Jul 07, 2020 66.98 68.53 66.27 66.40 213,142 -1.27(-1.88%)
Jul 06, 2020 67.74 69.21 67.47 67.67 195,404 +1.36(+2.05%)
Jul 02, 2020 66.36 67.16 65.54 66.31 222,879 +1.38(+2.13%)
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.