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, 2004 15.14 15.55 15.01 15.50 394,276 +0.41(+2.75%)
Jun 29, 2004 14.59 15.09 14.59 15.09 244,394 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.59 14.68 208,495 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,445 +0.46(+3.24%)
Jun 24, 2004 14.56 15.04 14.31 14.31 364,360 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,464 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,135 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,949 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,352 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.90 14.12 262,952 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,926 -0.17(-1.15%)
Jun 15, 2004 14.56 14.79 14.40 14.60 217,419 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,924 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,042 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,670 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.28 15.60 283,233 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,800 +0.46(+3.08%)
Jun 04, 2004 14.89 15.28 14.69 15.03 390,422 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,963 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.57 14.74 296,721 -0.42(-2.80%)
Jun 01, 2004 14.99 15.18 14.88 15.17 277,656 +0.08(+0.52%)
May 28, 2004 14.64 15.19 14.64 15.09 268,225 +0.39(+2.68%)
May 27, 2004 14.95 15.19 14.43 14.69 307,977 -0.27(-1.78%)
May 26, 2004 14.29 15.13 13.82 14.96 658,039 +0.78(+5.49%)
May 25, 2004 13.66 14.30 13.45 14.18 522,152 +0.45(+3.30%)
May 24, 2004 13.63 13.93 13.49 13.73 314,873 +0.23(+1.68%)
May 21, 2004 13.55 13.65 13.20 13.50 397,217 +0.15(+1.11%)
May 20, 2004 13.68 13.78 13.17 13.35 283,436 -0.27(-1.96%)
May 19, 2004 13.76 14.08 13.34 13.62 559,369 +0.28(+2.07%)
May 18, 2004 12.97 13.35 12.68 13.34 509,577 +0.65(+5.13%)
May 17, 2004 12.51 13.07 12.11 12.69 494,366 +0.04(+0.31%)
May 14, 2004 13.41 13.41 12.58 12.65 524,586 -0.49(-3.75%)
May 13, 2004 13.48 13.59 13.04 13.14 426,625 -0.25(-1.84%)
May 12, 2004 14.00 14.00 12.85 13.39 615,650 -0.62(-4.43%)
May 11, 2004 13.58 14.02 13.42 14.01 265,791 +0.64(+4.79%)
May 10, 2004 13.33 13.57 12.91 13.37 318,219 -0.22(-1.60%)
May 07, 2004 13.72 14.37 13.45 13.59 815,628 -0.28(-1.99%)
May 06, 2004 14.23 14.23 13.68 13.86 399,448 -0.34(-2.36%)
May 05, 2004 13.83 14.38 13.57 14.20 700,834 +0.33(+2.35%)
May 04, 2004 13.40 13.95 13.36 13.87 419,222 +0.53(+3.99%)
May 03, 2004 13.54 13.82 13.03 13.34 418,512 +0.29(+2.19%)
Apr 30, 2004 14.20 14.21 12.83 13.06 621,025 -0.41(-3.07%)
Apr 29, 2004 14.43 14.50 13.36 13.47 517,690 -1.02(-7.01%)
Apr 28, 2004 14.23 14.78 14.06 14.49 630,355 +0.33(+2.30%)
Apr 27, 2004 14.81 15.13 13.98 14.16 1,259,087 -0.58(-3.95%)
Apr 26, 2004 15.35 15.40 14.69 14.74 608,349 -0.59(-3.86%)
Apr 23, 2004 15.35 15.60 15.10 15.33 526,310 +0.03(+0.19%)
Apr 22, 2004 15.23 15.64 15.19 15.30 655,910 -0.14(-0.89%)
Apr 21, 2004 15.18 15.55 15.04 15.44 588,777 +0.42(+2.82%)
Apr 20, 2004 15.42 15.68 14.99 15.02 973,014 -0.31(-1.99%)
Apr 19, 2004 14.58 15.68 14.58 15.32 1,664,011 +0.46(+3.12%)
Apr 16, 2004 18.42 18.68 14.62 14.86 5,123,359 -5.66(-27.58%)
Apr 14, 2004 21.17 21.30 20.45 20.52 325,318 -0.73(-3.43%)
Apr 13, 2004 21.87 22.23 21.22 21.25 394,174 -0.54(-2.49%)
Apr 12, 2004 21.65 21.89 21.62 21.79 346,715 +0.17(+0.78%)
Apr 08, 2004 22.24 22.30 21.44 21.63 508,259 -0.30(-1.35%)
Apr 07, 2004 21.69 22.17 21.33 21.92 344,890 +0.13(+0.59%)
Apr 06, 2004 22.63 22.63 21.78 21.79 409,284 -0.96(-4.20%)
Apr 05, 2004 21.74 22.75 21.70 22.75 536,146 +0.72(+3.27%)
Apr 02, 2004 21.27 22.04 21.18 22.03 916,327 +1.72(+8.45%)
Apr 01, 2004 20.10 21.13 20.10 20.31 677,611 +0.21(+1.03%)
Mar 31, 2004 20.35 20.43 19.78 20.11 383,729 -0.11(-0.54%)
Mar 30, 2004 20.08 20.33 19.74 20.22 265,893 +0.19(+0.94%)
Mar 29, 2004 19.79 20.41 19.68 20.03 675,076 +0.59(+3.04%)
Mar 26, 2004 19.67 20.07 19.43 19.44 1,047,549 -0.17(-0.86%)
Mar 25, 2004 19.15 19.69 19.06 19.60 653,070 +0.68(+3.60%)
Mar 24, 2004 18.82 19.21 18.79 18.92 746,670 +0.06(+0.31%)
Mar 23, 2004 19.52 19.85 18.75 18.86 659,560 -0.48(-2.50%)
Mar 22, 2004 19.66 19.86 19.04 19.35 582,287 -0.53(-2.68%)
Mar 19, 2004 20.35 20.75 19.83 19.88 822,727 -0.29(-1.42%)
Mar 18, 2004 19.95 20.39 19.76 20.17 745,250 +0.11(+0.54%)
Mar 17, 2004 19.73 20.21 19.70 20.06 332,822 +0.49(+2.52%)
Mar 16, 2004 19.64 20.01 19.11 19.56 448,732 +0.25(+1.28%)
Mar 15, 2004 20.45 20.53 19.18 19.32 623,256 -1.22(-5.95%)
Mar 12, 2004 19.88 20.67 19.83 20.54 367,707 +0.95(+4.83%)
Mar 11, 2004 19.62 20.71 19.43 19.59 640,293 -0.26(-1.29%)
Mar 10, 2004 20.34 20.97 19.77 19.85 573,667 -0.52(-2.57%)
Mar 09, 2004 20.95 21.20 20.23 20.37 552,676 -0.62(-2.96%)
Mar 08, 2004 21.90 22.12 20.96 20.99 533,510 -0.78(-3.58%)
Mar 05, 2004 21.84 22.30 21.69 21.77 735,515 -0.40(-1.82%)
Mar 04, 2004 21.62 22.32 21.49 22.18 447,008 +0.71(+3.31%)
Mar 03, 2004 22.09 22.26 21.41 21.47 506,941 -0.84(-3.76%)
Mar 02, 2004 22.22 23.07 22.13 22.31 480,574 -0.05(-0.22%)
Mar 01, 2004 21.67 22.36 21.30 22.36 447,211 +0.91(+4.23%)
Feb 27, 2004 22.10 22.38 21.43 21.45 362,738 -0.70(-3.16%)
Feb 26, 2004 21.65 22.38 21.34 22.15 407,256 +0.49(+2.28%)
Feb 25, 2004 21.48 22.01 21.35 21.66 394,276 +0.34(+1.57%)
Feb 24, 2004 21.45 22.14 21.00 21.32 512,112 -0.34(-1.55%)
Feb 23, 2004 23.31 23.45 21.31 21.66 741,296 -1.30(-5.67%)
Feb 20, 2004 23.44 23.44 22.55 22.96 500,450 -0.19(-0.81%)
Feb 19, 2004 24.39 24.50 23.12 23.14 895,842 -0.44(-1.88%)
Feb 18, 2004 23.08 24.16 22.93 23.59 621,634 +0.47(+2.05%)
Feb 17, 2004 23.32 24.06 22.62 23.11 932,653 +1.07(+4.83%)
Feb 13, 2004 24.01 24.29 22.04 22.05 3,951,483 +0.77(+3.61%)
Feb 12, 2004 21.99 22.54 21.28 21.28 841,183 -0.71(-3.23%)
Feb 11, 2004 21.97 22.39 21.55 21.99 673,048 +0.10(+0.45%)
Feb 10, 2004 21.48 21.96 21.24 21.89 269,138 +0.62(+2.92%)
Feb 09, 2004 21.66 21.93 21.24 21.27 263,662 -0.47(-2.17%)
Feb 06, 2004 20.51 21.79 20.41 21.74 402,997 +1.33(+6.52%)
Feb 05, 2004 20.14 21.00 20.13 20.41 481,588 +0.14(+0.68%)
Feb 04, 2004 20.92 20.99 19.97 20.27 633,397 -0.90(-4.24%)
Feb 03, 2004 20.42 21.45 20.28 21.17 664,834 -0.21(-0.97%)
Feb 02, 2004 22.04 22.62 21.15 21.38 573,870 -0.69(-3.13%)
Jan 30, 2004 21.15 22.75 21.10 22.07 590,603 +0.92(+4.34%)
Jan 29, 2004 22.57 22.70 20.28 21.15 1,600,732 -1.21(-5.42%)
Jan 28, 2004 23.35 24.38 22.36 22.36 1,353,499 -0.83(-3.57%)
Jan 27, 2004 24.67 24.70 22.93 23.19 749,915 -1.73(-6.93%)
Jan 26, 2004 24.38 24.93 23.96 24.92 297,431 +0.59(+2.43%)
Jan 23, 2004 25.32 25.66 23.64 24.33 700,327 -0.90(-3.55%)
Jan 22, 2004 26.49 26.82 25.06 25.22 382,107 -1.19(-4.49%)
Jan 21, 2004 26.98 26.98 25.64 26.41 320,856 -0.71(-2.62%)
Jan 20, 2004 27.12 27.22 26.46 27.12 422,569 +0.11(+0.40%)
Jan 16, 2004 27.06 27.42 27.01 27.01 667,876 -0.04(-0.15%)
Jan 15, 2004 26.55 27.39 25.98 27.05 478,368 +0.42(+1.59%)
Jan 14, 2004 26.73 27.34 26.10 26.62 231,291 -0.05(-0.18%)
Jan 13, 2004 27.25 27.35 26.03 26.67 337,971 -0.74(-2.70%)
Jan 12, 2004 26.90 27.41 26.83 27.41 465,201 +0.59(+2.21%)
Jan 09, 2004 27.09 27.67 26.70 26.82 544,028 -0.69(-2.51%)
Jan 08, 2004 27.86 28.05 27.34 27.51 913,223 -0.29(-1.03%)
Jan 07, 2004 26.87 27.96 26.41 27.80 645,660 +0.78(+2.88%)
Jan 06, 2004 26.60 27.40 26.60 27.02 702,760 +0.40(+1.52%)
Jan 05, 2004 26.34 26.77 26.13 26.62 556,124 +0.60(+2.31%)
Jan 02, 2004 26.33 26.33 25.66 26.01 306,659 +0.33(+1.27%)
Dec 31, 2003 26.44 26.53 25.50 25.69 278,670 -0.56(-2.14%)
Dec 30, 2003 26.36 26.56 25.89 26.25 188,489 -0.14(-0.52%)
Dec 29, 2003 25.71 26.43 25.54 26.39 173,957 +0.89(+3.48%)
Dec 26, 2003 25.23 25.78 25.23 25.50 54,721 +0.18(+0.70%)
Dec 24, 2003 25.55 25.63 25.32 25.32 57,888 -0.38(-1.50%)
Dec 23, 2003 25.03 25.71 25.03 25.71 183,256 +0.53(+2.12%)
Dec 22, 2003 24.77 25.22 24.73 25.18 304,175 +0.37(+1.51%)
Dec 19, 2003 24.52 25.32 24.51 24.80 391,173 +0.18(+0.72%)
Dec 18, 2003 23.29 24.72 23.13 24.62 420,862 +1.28(+5.49%)
Dec 17, 2003 23.77 23.77 22.96 23.34 180,128 -0.20(-0.84%)
Dec 16, 2003 23.75 23.99 22.79 23.54 581,798 -0.32(-1.32%)
Dec 15, 2003 25.83 25.84 23.79 23.85 530,143 -1.13(-4.54%)
Dec 12, 2003 24.70 25.13 24.30 24.99 360,615 +0.49(+2.01%)
Dec 11, 2003 23.30 24.68 23.30 24.50 353,509 +1.11(+4.77%)
Dec 10, 2003 23.38 24.02 22.87 23.38 337,837 -0.18(-0.75%)
Dec 09, 2003 24.95 25.00 23.34 23.56 530,035 -1.11(-4.52%)
Dec 08, 2003 24.52 25.19 24.18 24.67 486,810 +0.02(+0.08%)
Dec 05, 2003 25.66 25.31 24.60 24.65 389,951 -1.01(-3.92%)
Dec 04, 2003 26.17 26.39 24.91 25.66 918,448 -0.38(-1.48%)
Dec 03, 2003 27.47 27.62 26.04 26.04 611,923 -1.18(-4.35%)
Dec 02, 2003 27.71 28.03 27.11 27.23 701,598 -0.43(-1.57%)
Dec 01, 2003 26.59 27.74 26.40 27.66 1,041,015 +1.56(+5.97%)
Nov 28, 2003 25.73 26.30 25.73 26.10 181,406 +0.33(+1.26%)
Nov 26, 2003 26.43 26.58 25.39 25.78 493,325 -0.36(-1.36%)
Nov 25, 2003 26.28 26.38 25.98 26.13 671,440 +0.00(+0.00%)
Nov 24, 2003 26.33 26.67 25.93 26.13 744,034 +0.25(+0.95%)
Nov 21, 2003 26.04 26.33 25.38 25.89 714,124 -0.16(-0.61%)
Nov 20, 2003 25.94 26.45 25.64 26.04 701,239 -0.04(-0.15%)
Nov 19, 2003 25.74 26.36 25.65 26.08 408,275 +0.32(+1.22%)
Nov 18, 2003 27.02 27.48 25.64 25.77 700,626 -0.67(-2.54%)
Nov 17, 2003 27.00 27.12 26.06 26.44 477,890 -1.03(-3.73%)
Nov 14, 2003 28.60 28.66 27.17 27.46 653,857 -1.19(-4.16%)
Nov 13, 2003 28.99 29.57 28.12 28.66 435,608 -0.67(-2.29%)
Nov 12, 2003 28.91 29.39 28.79 29.33 653,428 +0.39(+1.36%)
Nov 11, 2003 27.74 28.93 27.55 28.93 1,392,432 +1.15(+4.15%)
Nov 10, 2003 28.45 28.91 27.74 27.78 1,228,437 -0.57(-2.02%)
Nov 07, 2003 28.35 28.50 27.60 28.35 837,598 +0.09(+0.31%)
Nov 06, 2003 26.13 28.26 25.93 28.26 1,413,512 +2.14(+8.19%)
Nov 05, 2003 25.64 26.12 25.08 26.12 828,366 +0.24(+0.91%)
Nov 04, 2003 25.05 26.11 24.65 25.89 2,778,797 +2.07(+8.70%)
Nov 03, 2003 22.51 23.87 22.48 23.81 502,543 +1.31(+5.83%)
Oct 31, 2003 22.93 23.11 22.36 22.50 236,417 -0.30(-1.30%)
Oct 30, 2003 22.09 24.13 22.43 22.80 572,466 +0.71(+3.21%)
Oct 29, 2003 21.78 22.48 21.58 22.09 283,745 +0.16(+0.72%)
Oct 28, 2003 19.92 21.93 19.92 21.93 560,067 +2.09(+10.54%)
Oct 27, 2003 19.31 19.97 19.31 19.84 310,614 +0.63(+3.29%)
Oct 24, 2003 19.08 19.42 18.88 19.21 142,783 +0.03(+0.15%)
Oct 23, 2003 19.54 19.82 18.82 19.18 303,008 -0.80(-4.00%)
Oct 22, 2003 20.99 21.00 19.98 19.98 242,974 -1.12(-5.33%)
Oct 21, 2003 20.94 21.48 20.69 21.10 348,864 -0.04(-0.19%)
Oct 20, 2003 20.96 21.41 20.28 21.14 277,935 -0.10(-0.47%)
Oct 17, 2003 20.85 21.69 20.71 21.24 576,812 -0.97(-4.35%)
Oct 16, 2003 22.21 22.27 21.72 22.21 226,539 +0.00(+0.00%)
Oct 15, 2003 22.22 22.81 22.04 22.21 772,933 +0.64(+2.97%)
Oct 14, 2003 21.91 21.93 21.14 21.57 362,109 -0.38(-1.75%)
Oct 13, 2003 21.42 22.28 21.42 21.95 202,244 +0.66(+3.10%)
Oct 10, 2003 21.69 21.74 21.03 21.29 142,012 -0.43(-2.00%)
Oct 09, 2003 21.77 22.33 21.26 21.72 223,360 +0.46(+2.18%)
Oct 08, 2003 21.99 21.99 21.04 21.26 203,781 -0.69(-3.14%)
Oct 07, 2003 20.94 21.97 20.94 21.95 268,883 +0.74(+3.49%)
Oct 06, 2003 21.14 21.35 20.87 21.21 300,002 +0.20(+0.94%)
Oct 03, 2003 19.63 21.77 19.61 21.01 1,106,239 +1.97(+10.36%)
Oct 02, 2003 18.74 19.40 18.64 19.04 255,940 +0.37(+2.01%)
Oct 01, 2003 18.75 19.08 18.40 18.67 819,154 +0.06(+0.32%)
Sep 30, 2003 19.89 20.09 18.61 18.61 499,216 -1.50(-7.45%)
Sep 29, 2003 19.01 20.25 19.01 20.11 783,587 +1.26(+6.70%)
Sep 26, 2003 19.46 19.57 18.79 18.84 452,773 -0.68(-3.48%)
Sep 25, 2003 20.18 20.53 19.46 19.52 540,573 -0.70(-3.46%)
Sep 24, 2003 21.88 21.88 20.23 20.23 473,031 -1.66(-7.57%)
Sep 23, 2003 21.25 21.89 21.25 21.88 296,485 +0.63(+2.97%)
Sep 22, 2003 21.66 21.85 20.96 21.25 389,847 -0.80(-3.62%)
Sep 19, 2003 22.48 22.48 21.83 22.05 240,410 -0.29(-1.28%)
Sep 18, 2003 22.09 22.41 21.45 22.34 712,868 -0.20(-0.88%)
Sep 17, 2003 22.40 22.73 22.36 22.53 221,906 +0.10(+0.44%)
Sep 16, 2003 21.89 22.66 21.89 22.43 236,636 +0.63(+2.89%)
Sep 15, 2003 22.37 22.67 21.68 21.80 267,109 -0.42(-1.91%)
Sep 12, 2003 22.41 22.41 21.91 22.23 267,819 -0.29(-1.27%)
Sep 11, 2003 21.80 22.76 21.49 22.51 336,169 +0.72(+3.30%)
Sep 10, 2003 23.37 23.66 21.79 21.79 889,251 -1.86(-7.88%)
Sep 09, 2003 24.11 24.25 23.62 23.66 268,732 -0.46(-1.92%)
Sep 08, 2003 23.50 24.30 23.40 24.12 319,943 +0.43(+1.83%)
Sep 05, 2003 24.07 24.23 23.36 23.69 536,248 -0.51(-2.11%)
Sep 04, 2003 23.32 24.31 23.17 24.20 654,084 +0.89(+3.81%)
Sep 03, 2003 23.67 24.16 23.29 23.31 693,127 -0.36(-1.50%)
Sep 02, 2003 23.81 23.81 23.27 23.67 413,340 -0.06(-0.25%)
Aug 29, 2003 23.27 24.16 23.10 23.73 368,315 +0.21(+0.88%)
Aug 28, 2003 22.88 23.54 22.52 23.52 865,825 +0.62(+2.71%)
Aug 27, 2003 22.25 22.96 22.07 22.90 657,228 +0.78(+3.52%)
Aug 26, 2003 22.16 22.46 21.35 22.12 324,101 -0.11(-0.49%)
Aug 25, 2003 22.70 22.73 21.84 22.23 329,070 -0.54(-2.37%)
Aug 22, 2003 23.69 24.01 22.66 22.77 558,355 -0.64(-2.75%)
Aug 21, 2003 22.98 23.69 22.92 23.41 299,864 +0.75(+3.31%)
Aug 20, 2003 22.17 22.98 22.11 22.66 295,605 +0.32(+1.41%)
Aug 19, 2003 21.94 22.44 21.85 22.35 446,197 +0.21(+0.94%)
Aug 18, 2003 20.72 22.17 20.72 22.14 658,445 +1.41(+6.80%)
Aug 15, 2003 21.00 21.09 20.71 20.73 222,185 -0.24(-1.13%)
Aug 14, 2003 20.56 20.99 20.46 20.96 444,371 +0.36(+1.77%)
Aug 13, 2003 19.87 20.95 19.70 20.60 539,797 +0.78(+3.93%)
Aug 12, 2003 18.79 19.87 18.66 19.82 437,983 +1.02(+5.41%)
Aug 11, 2003 17.89 18.89 17.89 18.80 311,425 +0.84(+4.66%)
Aug 08, 2003 18.35 18.36 17.68 17.97 525,194 -0.24(-1.30%)
Aug 07, 2003 18.65 18.87 17.90 18.20 329,273 -0.48(-2.59%)
Aug 06, 2003 18.78 18.99 18.54 18.69 253,926 -0.25(-1.30%)
Aug 05, 2003 19.01 19.23 18.87 18.93 369,228 -0.17(-0.88%)
Aug 04, 2003 19.18 19.42 18.78 19.10 258,997 +0.01(+0.05%)
Aug 01, 2003 19.21 19.27 18.88 19.09 232,631 -0.16(-0.82%)
Jul 31, 2003 18.93 19.72 18.80 19.25 675,583 +0.76(+4.11%)
Jul 30, 2003 18.98 19.13 18.02 18.49 482,805 -0.88(-4.53%)
Jul 29, 2003 20.21 20.27 19.21 19.37 623,865 -0.78(-3.87%)
Jul 28, 2003 19.24 20.40 19.06 20.15 814,918 +0.72(+3.71%)
Jul 25, 2003 19.49 19.69 18.89 19.43 943,910 -0.04(-0.20%)
Jul 24, 2003 19.09 19.71 19.03 19.47 551,662 +0.49(+2.60%)
Jul 23, 2003 18.14 18.97 17.93 18.97 535,335 +0.81(+4.45%)
Jul 22, 2003 16.67 18.19 16.59 18.16 874,648 +1.66(+10.04%)
Jul 21, 2003 17.16 17.16 16.15 16.51 361,318 -0.54(-3.18%)
Jul 18, 2003 17.20 17.36 16.02 17.05 566,873 -0.19(-1.09%)
Jul 17, 2003 18.46 18.50 16.93 17.24 582,084 -1.51(-8.04%)
Jul 16, 2003 18.92 18.99 18.25 18.75 295,098 -0.00(-0.01%)
Jul 15, 2003 18.14 18.97 18.12 18.75 698,501 +0.64(+3.54%)
Jul 14, 2003 17.84 18.21 17.52 18.11 384,236 +0.80(+4.62%)
Jul 11, 2003 17.27 17.71 17.16 17.31 211,740 +0.05(+0.29%)
Jul 10, 2003 17.11 17.74 16.99 17.26 288,304 -0.24(-1.35%)
Jul 09, 2003 16.93 17.67 16.81 17.49 601,859 +0.64(+3.80%)
Jul 08, 2003 15.58 17.02 15.58 16.85 449,442 +1.17(+7.48%)
Jul 07, 2003 14.80 15.76 14.67 15.68 483,414 +1.18(+8.16%)
Jul 03, 2003 14.97 15.04 14.50 14.50 285,059 -0.64(-4.23%)
Jul 02, 2003 14.04 15.17 14.04 15.14 664,935 +1.08(+7.72%)
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.