Skip to main content

Advanced Energy (NQ: AEIS )

101.51 -0.51 (-0.50%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 112.32 112.34 110.19 111.36 189,076 -0.88(-0.78%)
Jun 29, 2021 111.82 113.36 111.47 112.24 247,300 +0.01(+0.01%)
Jun 28, 2021 110.99 112.78 109.75 112.23 259,002 +2.03(+1.85%)
Jun 25, 2021 108.94 110.41 108.08 110.20 604,195 +1.84(+1.70%)
Jun 24, 2021 107.50 108.51 106.82 108.36 136,071 +2.15(+2.03%)
Jun 23, 2021 105.31 107.01 104.40 106.20 205,062 +1.35(+1.29%)
Jun 22, 2021 103.50 105.05 102.25 104.85 225,047 +0.93(+0.89%)
Jun 21, 2021 103.40 104.44 101.75 103.92 209,044 +1.17(+1.13%)
Jun 18, 2021 101.92 103.21 100.55 102.76 442,783 -0.59(-0.57%)
Jun 17, 2021 103.55 104.25 101.75 103.35 254,796 -0.48(-0.47%)
Jun 16, 2021 104.23 104.68 102.76 103.83 286,307 -0.04(-0.04%)
Jun 15, 2021 104.76 105.19 102.94 103.87 315,946 -0.73(-0.70%)
Jun 14, 2021 103.69 105.34 102.21 104.60 290,926 +1.30(+1.26%)
Jun 11, 2021 102.33 104.00 102.03 103.30 196,383 +1.68(+1.65%)
Jun 10, 2021 100.42 101.81 99.82 101.62 164,482 +1.33(+1.33%)
Jun 09, 2021 102.15 102.50 99.45 100.29 195,309 -1.52(-1.49%)
Jun 08, 2021 102.94 103.13 100.44 101.81 193,146 +0.06(+0.06%)
Jun 07, 2021 101.82 102.05 100.32 101.75 183,973 +0.18(+0.18%)
Jun 04, 2021 100.55 101.88 98.77 101.57 182,436 +1.97(+1.97%)
Jun 03, 2021 101.15 101.15 98.41 99.60 265,250 -2.63(-2.57%)
Jun 02, 2021 102.74 102.74 100.97 102.23 461,365 -0.03(-0.03%)
Jun 01, 2021 101.75 102.44 100.48 102.26 238,714 +1.47(+1.46%)
May 28, 2021 101.40 101.40 99.40 100.79 161,529 +0.01(+0.01%)
May 27, 2021 99.18 101.51 98.89 100.78 183,791 +1.82(+1.84%)
May 26, 2021 98.73 100.05 97.51 98.96 201,754 -0.03(-0.03%)
May 25, 2021 99.78 100.66 98.35 98.99 255,393 +0.18(+0.18%)
May 24, 2021 97.47 99.27 97.04 98.81 241,102 +1.93(+1.99%)
May 21, 2021 98.35 98.35 96.44 96.89 281,183 -0.20(-0.20%)
May 20, 2021 94.16 97.91 92.81 97.09 249,270 +3.38(+3.60%)
May 19, 2021 88.43 94.02 88.43 93.71 207,342 +3.15(+3.48%)
May 18, 2021 93.19 93.42 90.39 90.56 240,136 -1.85(-2.00%)
May 17, 2021 90.96 92.44 88.02 92.41 227,103 -0.11(-0.12%)
May 14, 2021 92.59 93.13 90.15 92.52 237,615 +1.89(+2.08%)
May 13, 2021 88.83 91.25 88.51 90.63 371,985 +3.32(+3.80%)
May 12, 2021 86.57 88.92 85.12 87.31 469,615 +1.44(+1.68%)
May 11, 2021 81.68 86.73 80.65 85.87 368,598 +1.50(+1.78%)
May 10, 2021 88.65 89.28 83.96 84.37 488,871 -4.58(-5.15%)
May 07, 2021 90.69 91.58 88.56 88.95 599,230 -0.29(-0.32%)
May 06, 2021 91.32 91.32 87.99 89.24 680,150 -3.23(-3.49%)
May 05, 2021 95.64 98.87 90.31 92.47 916,591 -9.44(-9.26%)
May 04, 2021 104.91 104.91 100.74 101.90 366,439 -5.05(-4.73%)
May 03, 2021 110.11 110.23 106.94 106.96 314,299 -1.92(-1.77%)
Apr 30, 2021 109.77 111.38 108.58 108.88 207,184 -4.14(-3.67%)
Apr 29, 2021 117.17 117.17 112.17 113.03 115,832 -2.13(-1.85%)
Apr 28, 2021 114.85 115.54 113.72 115.16 139,368 -0.81(-0.70%)
Apr 27, 2021 118.20 119.38 115.67 115.97 134,943 -2.20(-1.86%)
Apr 26, 2021 115.77 118.55 115.77 118.17 252,540 +3.26(+2.84%)
Apr 23, 2021 112.07 116.43 111.99 114.91 177,500 +3.50(+3.15%)
Apr 22, 2021 113.84 114.36 110.04 111.41 306,829 -2.24(-1.97%)
Apr 21, 2021 107.12 113.81 106.17 113.65 189,994 +7.79(+7.36%)
Apr 20, 2021 111.28 111.38 104.87 105.86 254,745 -4.66(-4.22%)
Apr 19, 2021 114.16 115.67 108.53 110.52 176,276 -4.72(-4.09%)
Apr 16, 2021 114.75 115.78 113.84 115.24 204,854 +0.95(+0.83%)
Apr 15, 2021 114.34 114.41 111.34 114.29 194,044 +2.46(+2.20%)
Apr 14, 2021 112.63 115.47 111.42 111.83 195,573 -1.34(-1.19%)
Apr 13, 2021 118.47 118.98 111.77 113.17 191,748 -4.81(-4.07%)
Apr 12, 2021 117.31 118.48 116.30 117.98 207,825 +1.07(+0.91%)
Apr 09, 2021 115.87 117.19 114.71 116.92 160,783 -0.14(-0.12%)
Apr 08, 2021 118.76 118.76 115.19 117.05 190,660 +0.91(+0.78%)
Apr 07, 2021 117.56 117.66 114.97 116.14 133,959 -1.85(-1.56%)
Apr 06, 2021 118.26 119.83 116.03 117.99 223,872 -0.78(-0.66%)
Apr 05, 2021 118.44 120.77 116.08 118.77 400,800 +3.58(+3.11%)
Apr 01, 2021 110.33 115.82 110.15 115.19 348,313 +7.43(+6.90%)
Mar 31, 2021 106.58 109.13 105.70 107.75 444,918 +3.15(+3.01%)
Mar 30, 2021 104.89 106.83 102.20 104.61 394,651 -1.53(-1.44%)
Mar 29, 2021 107.89 109.04 104.66 106.14 380,180 -3.47(-3.17%)
Mar 26, 2021 101.79 110.03 101.79 109.61 281,751 +8.85(+8.79%)
Mar 25, 2021 98.69 102.29 98.13 100.76 286,605 +0.25(+0.25%)
Mar 24, 2021 102.69 106.50 100.37 100.51 440,234 +1.44(+1.45%)
Mar 23, 2021 103.22 103.22 97.83 99.07 265,563 -4.44(-4.29%)
Mar 22, 2021 104.25 105.99 102.60 103.51 169,170 +1.54(+1.51%)
Mar 19, 2021 102.54 103.17 100.27 101.97 941,601 -0.86(-0.84%)
Mar 18, 2021 107.08 107.63 101.74 102.83 187,304 -5.88(-5.41%)
Mar 17, 2021 105.61 109.06 102.66 108.71 237,216 +2.64(+2.48%)
Mar 16, 2021 108.18 109.25 105.30 106.08 285,593 -0.52(-0.49%)
Mar 15, 2021 104.33 106.63 103.37 106.60 168,671 +1.63(+1.55%)
Mar 12, 2021 105.15 105.74 103.74 104.97 143,560 -2.32(-2.16%)
Mar 11, 2021 105.50 107.34 103.95 107.29 158,650 +4.87(+4.75%)
Mar 10, 2021 104.31 105.60 102.16 102.42 168,349 -0.20(-0.19%)
Mar 09, 2021 98.14 104.09 98.14 102.62 315,483 +7.54(+7.93%)
Mar 08, 2021 101.49 101.49 94.94 95.08 319,228 -5.79(-5.74%)
Mar 05, 2021 101.66 101.66 95.16 100.88 243,454 +2.18(+2.21%)
Mar 04, 2021 103.57 104.31 97.23 98.69 418,691 -5.20(-5.01%)
Mar 03, 2021 106.42 108.29 103.76 103.90 161,584 -1.66(-1.57%)
Mar 02, 2021 110.69 110.69 105.23 105.55 325,795 -4.37(-3.98%)
Mar 01, 2021 106.80 110.03 104.63 109.93 238,824 +6.83(+6.63%)
Feb 26, 2021 101.78 104.65 98.29 103.10 381,848 +3.11(+3.11%)
Feb 25, 2021 106.47 106.69 99.70 99.99 243,070 -7.40(-6.89%)
Feb 24, 2021 102.97 107.71 101.67 107.39 388,936 +4.85(+4.73%)
Feb 23, 2021 99.69 103.37 95.88 102.54 432,605 -0.40(-0.39%)
Feb 22, 2021 105.14 105.36 101.14 102.95 349,842 -4.15(-3.87%)
Feb 19, 2021 106.27 109.07 105.71 107.09 334,636 +2.50(+2.39%)
Feb 18, 2021 107.51 107.98 104.42 104.60 201,799 -4.47(-4.10%)
Feb 17, 2021 107.34 109.26 104.93 109.06 300,450 -0.39(-0.36%)
Feb 16, 2021 109.51 110.82 107.83 109.46 353,427 +1.94(+1.81%)
Feb 12, 2021 106.08 108.22 105.30 107.52 332,619 +0.97(+0.91%)
Feb 11, 2021 105.51 108.95 103.79 106.55 562,354 +2.62(+2.52%)
Feb 10, 2021 108.31 111.91 102.81 103.93 676,001 -9.32(-8.23%)
Feb 09, 2021 114.09 114.09 111.87 113.25 297,033 -1.27(-1.11%)
Feb 08, 2021 113.22 115.14 112.07 114.52 279,383 +2.93(+2.62%)
Feb 05, 2021 113.01 113.01 110.15 111.59 180,101 +0.13(+0.11%)
Feb 04, 2021 107.19 111.73 106.58 111.46 296,852 +4.19(+3.91%)
Feb 03, 2021 110.72 110.72 106.31 107.27 233,571 -2.99(-2.71%)
Feb 02, 2021 109.00 110.59 107.63 110.26 297,613 +3.20(+2.98%)
Feb 01, 2021 102.78 107.37 102.16 107.06 208,385 +5.91(+5.84%)
Jan 29, 2021 104.75 105.57 99.56 101.16 287,695 -4.31(-4.09%)
Jan 28, 2021 105.35 107.25 103.25 105.47 362,349 +2.76(+2.69%)
Jan 27, 2021 105.52 107.46 101.78 102.70 297,857 -7.09(-6.46%)
Jan 26, 2021 113.33 114.35 109.04 109.79 239,238 -3.14(-2.78%)
Jan 25, 2021 117.37 117.42 111.07 112.93 347,489 -4.25(-3.63%)
Jan 22, 2021 117.25 118.09 115.22 117.18 253,521 -1.24(-1.05%)
Jan 21, 2021 118.58 119.81 117.09 118.42 287,000 +0.67(+0.57%)
Jan 20, 2021 123.15 123.81 116.95 117.75 400,479 -4.58(-3.74%)
Jan 19, 2021 115.54 122.79 115.54 122.33 404,432 +8.46(+7.43%)
Jan 15, 2021 114.33 114.86 110.66 113.87 310,817 -2.20(-1.89%)
Jan 14, 2021 112.44 118.22 111.78 116.06 435,214 +6.00(+5.46%)
Jan 13, 2021 112.53 114.35 109.79 110.06 181,227 -2.47(-2.20%)
Jan 12, 2021 113.27 113.49 110.98 112.53 203,873 +0.27(+0.24%)
Jan 11, 2021 108.84 112.53 108.60 112.27 234,856 +1.57(+1.42%)
Jan 08, 2021 112.06 113.47 109.06 110.70 239,526 +0.72(+0.65%)
Jan 07, 2021 106.25 111.81 105.04 109.98 278,170 +5.20(+4.96%)
Jan 06, 2021 100.68 106.61 100.68 104.78 436,131 +4.34(+4.32%)
Jan 05, 2021 96.94 100.71 96.94 100.44 249,934 +3.82(+3.95%)
Jan 04, 2021 97.61 99.56 95.41 96.63 261,804 +1.01(+1.05%)
Dec 31, 2020 95.62 95.62 95.62 345,511 -0.21(-0.22%)
Dec 30, 2020 95.60 97.29 95.21 95.83 345,511 +1.90(+2.03%)
Dec 29, 2020 97.50 97.50 93.38 93.93 151,756 -3.02(-3.11%)
Dec 28, 2020 98.64 99.57 96.84 96.94 154,510 -0.58(-0.60%)
Dec 24, 2020 97.31 97.56 95.76 97.53 113,374 +1.70(+1.77%)
Dec 23, 2020 96.76 98.22 95.73 95.83 164,090 -0.75(-0.78%)
Dec 22, 2020 96.98 98.28 96.28 96.58 187,100 +0.37(+0.39%)
Dec 21, 2020 95.87 97.09 95.06 96.20 209,903 -1.21(-1.25%)
Dec 18, 2020 99.81 100.31 96.76 97.42 530,873 -1.80(-1.82%)
Dec 17, 2020 99.88 100.62 97.54 99.22 213,040 +0.56(+0.57%)
Dec 16, 2020 99.79 100.19 96.76 98.66 227,740 -0.43(-0.44%)
Dec 15, 2020 102.96 102.96 98.46 99.09 273,463 -0.34(-0.34%)
Dec 14, 2020 98.19 100.14 97.55 99.43 222,194 +2.68(+2.77%)
Dec 11, 2020 95.47 98.22 94.67 96.75 201,600 +0.47(+0.49%)
Dec 10, 2020 95.40 96.53 94.31 96.27 199,667 +0.22(+0.23%)
Dec 09, 2020 101.73 102.98 95.09 96.06 344,296 -4.85(-4.81%)
Dec 08, 2020 98.33 101.22 98.30 100.91 348,778 +2.13(+2.16%)
Dec 07, 2020 100.08 100.55 98.44 98.78 540,312 -0.74(-0.74%)
Dec 04, 2020 96.72 100.45 96.72 99.52 450,659 +2.97(+3.07%)
Dec 03, 2020 99.17 99.96 96.30 96.55 254,893 -2.05(-2.08%)
Dec 02, 2020 98.61 98.66 96.76 98.60 261,567 +0.24(+0.24%)
Dec 01, 2020 96.19 99.33 95.90 98.36 448,798 +3.24(+3.41%)
Nov 30, 2020 96.03 96.53 94.09 95.12 264,569 -0.91(-0.94%)
Nov 27, 2020 93.19 96.27 93.19 96.03 92,788 +2.94(+3.16%)
Nov 25, 2020 96.05 97.27 92.89 93.09 275,222 -1.79(-1.89%)
Nov 24, 2020 94.52 96.35 92.93 94.88 227,996 +1.72(+1.84%)
Nov 23, 2020 89.77 93.39 89.54 93.17 230,820 +4.33(+4.87%)
Nov 20, 2020 87.84 90.04 87.76 88.84 215,391 +0.14(+0.16%)
Nov 19, 2020 87.12 88.81 86.95 88.70 125,435 +1.41(+1.62%)
Nov 18, 2020 88.07 89.07 86.86 87.29 192,075 -0.48(-0.55%)
Nov 17, 2020 87.53 88.31 86.28 87.77 174,858 -0.78(-0.88%)
Nov 16, 2020 86.41 89.32 86.12 88.55 182,367 +3.46(+4.07%)
Nov 13, 2020 84.95 86.51 84.40 85.09 163,571 +1.79(+2.15%)
Nov 12, 2020 85.08 85.15 82.39 83.30 264,140 -1.87(-2.20%)
Nov 11, 2020 84.16 85.87 84.16 85.17 279,260 +1.92(+2.31%)
Nov 10, 2020 85.41 87.00 82.34 83.25 318,165 -2.26(-2.64%)
Nov 09, 2020 84.06 88.87 84.06 85.51 433,174 +3.19(+3.87%)
Nov 06, 2020 82.83 83.33 80.88 82.32 214,681 -0.52(-0.63%)
Nov 05, 2020 78.87 83.26 78.29 82.84 461,611 +7.80(+10.39%)
Nov 04, 2020 71.81 75.27 70.72 75.04 279,475 +3.41(+4.76%)
Nov 03, 2020 68.75 72.23 68.04 71.63 183,185 +2.82(+4.10%)
Nov 02, 2020 67.66 69.52 67.39 68.81 178,174 +2.28(+3.42%)
Oct 30, 2020 67.26 68.40 65.78 66.53 208,698 -1.53(-2.25%)
Oct 29, 2020 66.18 68.72 65.31 68.06 251,239 +1.74(+2.62%)
Oct 28, 2020 67.34 67.53 65.72 66.33 241,895 -2.21(-3.22%)
Oct 27, 2020 68.74 69.14 67.99 68.53 182,387 -0.64(-0.93%)
Oct 26, 2020 70.52 70.82 67.62 69.18 218,346 -2.31(-3.23%)
Oct 23, 2020 72.26 72.69 71.28 71.48 124,428 -0.82(-1.13%)
Oct 22, 2020 71.63 72.80 71.07 72.30 232,624 +0.49(+0.69%)
Oct 21, 2020 72.00 72.90 71.28 71.81 218,160 +0.22(+0.30%)
Oct 20, 2020 72.92 73.16 71.33 71.59 186,942 -0.57(-0.79%)
Oct 19, 2020 72.67 73.65 71.86 72.16 160,406 -0.08(-0.11%)
Oct 16, 2020 71.86 73.86 71.22 72.24 377,645 +0.27(+0.37%)
Oct 15, 2020 69.89 72.11 67.58 71.98 159,927 +0.86(+1.21%)
Oct 14, 2020 71.53 72.09 70.30 71.12 172,620 -0.04(-0.06%)
Oct 13, 2020 70.77 71.53 70.29 71.16 243,655 +0.42(+0.60%)
Oct 12, 2020 70.24 70.77 69.14 70.73 239,864 +1.31(+1.89%)
Oct 09, 2020 68.19 69.53 67.52 69.42 221,780 +2.37(+3.53%)
Oct 08, 2020 66.85 67.82 66.44 67.06 171,430 +0.92(+1.39%)
Oct 07, 2020 65.80 66.85 65.17 66.14 386,005 +1.29(+1.99%)
Oct 06, 2020 65.69 67.15 63.82 64.85 545,512 +1.06(+1.65%)
Oct 05, 2020 61.52 63.84 61.52 63.79 214,924 +2.93(+4.81%)
Oct 02, 2020 61.53 62.12 60.82 60.86 241,250 -2.31(-3.65%)
Oct 01, 2020 62.80 63.56 62.28 63.17 268,973 +1.10(+1.78%)
Sep 30, 2020 61.91 63.23 61.25 62.07 347,055 +0.03(+0.05%)
Sep 29, 2020 61.14 62.96 61.14 62.04 361,134 +0.92(+1.50%)
Sep 28, 2020 60.08 61.99 59.59 61.12 269,086 +2.23(+3.78%)
Sep 25, 2020 58.19 59.20 57.75 58.89 209,002 +0.20(+0.34%)
Sep 24, 2020 56.84 59.34 56.25 58.69 255,408 +1.60(+2.80%)
Sep 23, 2020 58.56 59.86 57.04 57.10 311,562 -1.50(-2.56%)
Sep 22, 2020 58.06 58.84 56.89 58.59 183,166 +0.71(+1.23%)
Sep 21, 2020 56.62 58.02 56.30 57.88 259,588 -0.52(-0.89%)
Sep 18, 2020 60.05 60.32 57.34 58.41 729,127 -0.79(-1.33%)
Sep 17, 2020 57.61 59.30 57.05 59.20 285,493 -0.04(-0.07%)
Sep 16, 2020 60.35 61.30 58.98 59.24 223,145 -0.63(-1.05%)
Sep 15, 2020 60.29 60.98 59.59 59.87 280,116 -0.52(-0.87%)
Sep 14, 2020 59.05 60.64 58.96 60.39 263,691 +2.37(+4.08%)
Sep 11, 2020 57.84 58.62 57.51 58.02 395,290 +0.98(+1.71%)
Sep 10, 2020 59.70 60.16 57.01 57.05 286,583 -2.35(-3.95%)
Sep 09, 2020 59.65 60.48 57.84 59.39 447,590 +0.84(+1.43%)
Sep 08, 2020 64.72 65.81 58.51 58.56 913,541 -9.60(-14.09%)
Sep 04, 2020 72.70 72.99 65.86 68.16 394,681 -4.18(-5.78%)
Sep 03, 2020 74.25 74.82 71.99 72.34 646,097 -3.05(-4.04%)
Sep 02, 2020 73.63 75.40 72.90 75.39 309,325 +2.39(+3.27%)
Sep 01, 2020 73.18 73.62 72.19 73.00 273,415 -0.09(-0.12%)
Aug 31, 2020 74.64 74.73 73.09 73.09 249,785 -1.86(-2.49%)
Aug 28, 2020 73.13 75.12 72.97 74.95 200,180 +2.28(+3.13%)
Aug 27, 2020 74.84 74.84 72.05 72.68 188,600 -1.71(-2.29%)
Aug 26, 2020 74.59 74.91 73.57 74.38 138,827 -0.20(-0.26%)
Aug 25, 2020 74.83 75.30 73.45 74.58 191,014 -0.16(-0.21%)
Aug 24, 2020 75.07 76.43 73.42 74.74 203,990 +0.77(+1.04%)
Aug 21, 2020 74.74 75.24 72.82 73.97 228,270 -0.96(-1.28%)
Aug 20, 2020 76.76 76.91 74.58 74.92 193,805 -3.06(-3.92%)
Aug 19, 2020 78.36 78.95 77.42 77.98 181,301 -0.37(-0.48%)
Aug 18, 2020 80.31 80.34 77.96 78.36 259,759 -2.30(-2.85%)
Aug 17, 2020 79.62 81.12 79.50 80.65 212,732 +1.74(+2.20%)
Aug 14, 2020 78.56 80.08 78.41 78.92 191,864 -0.04(-0.05%)
Aug 13, 2020 78.64 79.77 77.77 78.96 201,896 +0.35(+0.44%)
Aug 12, 2020 77.38 79.50 77.13 78.61 228,887 +1.73(+2.24%)
Aug 11, 2020 78.71 80.77 76.39 76.89 304,229 -1.89(-2.40%)
Aug 10, 2020 77.60 79.16 76.53 78.78 359,019 +1.23(+1.59%)
Aug 07, 2020 75.54 77.64 74.82 77.55 409,386 +1.83(+2.42%)
Aug 06, 2020 78.39 78.39 73.87 75.71 363,524 -0.68(-0.89%)
Aug 05, 2020 78.35 78.64 74.13 76.39 583,091 +2.51(+3.40%)
Aug 04, 2020 73.44 74.20 73.27 73.88 201,530 +0.61(+0.83%)
Aug 03, 2020 73.12 74.78 72.79 73.27 217,628 +0.72(+0.99%)
Jul 31, 2020 70.90 72.55 69.60 72.55 277,352 +1.50(+2.11%)
Jul 30, 2020 67.49 71.46 67.49 71.05 251,282 +2.62(+3.83%)
Jul 29, 2020 68.05 68.88 67.86 68.43 246,229 +1.01(+1.49%)
Jul 28, 2020 69.19 69.35 67.26 67.42 152,092 -2.46(-3.51%)
Jul 27, 2020 68.23 70.40 68.23 69.88 154,537 +2.20(+3.25%)
Jul 24, 2020 70.06 70.06 67.56 67.68 142,681 -3.15(-4.44%)
Jul 23, 2020 69.77 71.90 69.51 70.82 480,005 +0.77(+1.10%)
Jul 22, 2020 69.12 70.41 69.12 70.05 225,502 +1.01(+1.46%)
Jul 21, 2020 71.04 71.04 68.61 69.05 311,740 -1.16(-1.66%)
Jul 20, 2020 69.42 70.75 69.27 70.21 246,952 +0.77(+1.11%)
Jul 17, 2020 69.56 69.91 68.72 69.44 264,980 +0.33(+0.47%)
Jul 16, 2020 68.92 69.72 67.87 69.12 256,634 -0.02(-0.03%)
Jul 15, 2020 70.63 71.34 67.68 69.14 312,071 +0.09(+0.13%)
Jul 14, 2020 67.85 69.06 66.11 69.05 245,491 +1.07(+1.58%)
Jul 13, 2020 69.26 70.55 67.86 67.97 237,653 -0.13(-0.19%)
Jul 10, 2020 69.15 69.26 67.21 68.10 220,664 -1.00(-1.44%)
Jul 09, 2020 68.92 69.45 67.33 69.10 240,319 +0.59(+0.86%)
Jul 08, 2020 65.48 68.51 65.48 68.51 277,189 +2.11(+3.18%)
Jul 07, 2020 66.98 68.52 66.27 66.39 213,158 -1.27(-1.88%)
Jul 06, 2020 67.74 69.21 67.47 67.67 195,419 +1.36(+2.05%)
Jul 02, 2020 66.36 67.15 65.54 66.31 222,895 +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.