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 31, 2017 76.53 76.57 75.06 75.86 285,192 -0.22(-0.29%)
May 30, 2017 76.39 76.61 75.34 76.08 344,398 -0.31(-0.40%)
May 26, 2017 75.38 76.45 74.94 76.38 346,630 +0.66(+0.87%)
May 25, 2017 76.96 77.10 75.38 75.72 364,032 -0.93(-1.21%)
May 24, 2017 76.41 76.80 75.64 76.65 269,727 +0.60(+0.79%)
May 23, 2017 76.74 76.74 74.73 76.05 333,008 -0.47(-0.62%)
May 22, 2017 75.40 76.74 75.12 76.52 297,247 +1.40(+1.86%)
May 19, 2017 75.67 76.32 75.02 75.12 381,156 -0.01(-0.01%)
May 18, 2017 73.38 75.68 72.29 75.13 500,226 +1.49(+2.02%)
May 17, 2017 76.90 77.05 73.62 73.64 653,854 -4.46(-5.71%)
May 16, 2017 77.90 78.39 76.98 78.10 387,246 +0.59(+0.76%)
May 15, 2017 76.62 78.13 76.55 77.51 333,414 +1.00(+1.30%)
May 12, 2017 77.31 77.45 76.25 76.51 350,944 -1.05(-1.35%)
May 11, 2017 77.09 77.82 76.34 77.56 351,680 +0.39(+0.51%)
May 10, 2017 75.15 77.23 74.74 77.16 668,601 +2.53(+3.40%)
May 09, 2017 73.71 75.50 73.70 74.63 401,645 +0.94(+1.27%)
May 08, 2017 73.46 74.53 73.36 73.69 417,825 +0.18(+0.24%)
May 05, 2017 73.41 73.61 72.02 73.51 237,183 +0.26(+0.35%)
May 04, 2017 72.44 73.31 71.74 73.26 477,506 +0.97(+1.34%)
May 03, 2017 73.01 73.41 71.59 72.29 573,122 -0.71(-0.97%)
May 02, 2017 69.92 73.31 67.22 73.00 1,080,147 -0.03(-0.04%)
May 01, 2017 73.39 73.69 70.84 73.03 968,072 +0.26(+0.35%)
Apr 28, 2017 74.04 74.32 72.65 72.78 358,701 -1.22(-1.65%)
Apr 27, 2017 72.23 74.68 72.23 74.00 626,609 +2.50(+3.50%)
Apr 26, 2017 71.23 71.68 70.08 71.49 301,072 +0.26(+0.36%)
Apr 25, 2017 71.42 69.54 71.24 422,802 +1.09(+1.56%)
Apr 24, 2017 68.68 70.16 68.53 70.14 500,331 +2.59(+3.84%)
Apr 21, 2017 67.83 68.04 66.74 67.55 313,209 -0.42(-0.62%)
Apr 20, 2017 66.66 68.04 66.61 67.97 411,983 +1.80(+2.72%)
Apr 19, 2017 65.46 67.03 65.30 66.17 453,192 +1.34(+2.06%)
Apr 18, 2017 64.58 65.02 64.17 64.84 209,451 +0.00(+0.00%)
Apr 17, 2017 63.69 64.97 63.67 64.84 301,834 +1.28(+2.02%)
Apr 13, 2017 64.25 65.02 63.39 63.55 342,596 -0.89(-1.38%)
Apr 12, 2017 65.46 65.65 64.29 64.44 253,320 -1.09(-1.67%)
Apr 11, 2017 65.61 65.87 64.35 65.54 350,644 -0.27(-0.40%)
Apr 10, 2017 66.71 65.46 65.80 224,982 +0.02(+0.03%)
Apr 07, 2017 65.34 66.03 65.31 65.78 280,076 +0.05(+0.07%)
Apr 06, 2017 65.75 66.13 64.58 65.73 376,453 -0.12(-0.18%)
Apr 05, 2017 66.73 67.66 65.76 65.85 375,018 -1.01(-1.50%)
Apr 04, 2017 67.08 67.84 66.34 66.86 374,690 -0.48(-0.72%)
Apr 03, 2017 68.36 68.58 66.86 67.34 527,299 -0.27(-0.39%)
Mar 31, 2017 67.30 68.27 66.82 67.61 519,473 +0.22(+0.32%)
Mar 30, 2017 66.20 67.63 66.20 67.39 468,966 +1.52(+2.31%)
Mar 29, 2017 65.82 65.88 64.98 65.87 310,405 +0.05(+0.07%)
Mar 28, 2017 65.27 66.09 64.81 65.82 367,081 +0.43(+0.66%)
Mar 27, 2017 64.85 65.94 63.80 65.39 378,875 -0.14(-0.21%)
Mar 24, 2017 65.54 66.62 65.10 65.53 359,485 +0.53(+0.82%)
Mar 23, 2017 64.27 65.74 64.20 64.99 345,861 +0.51(+0.80%)
Mar 22, 2017 65.28 63.20 64.48 1,097,559 -0.11(-0.17%)
Mar 21, 2017 69.03 69.66 64.35 64.59 1,110,346 -4.22(-6.13%)
Mar 20, 2017 68.02 69.18 67.27 68.81 446,614 +1.14(+1.69%)
Mar 17, 2017 67.27 68.52 67.00 67.67 884,550 +0.33(+0.48%)
Mar 16, 2017 67.42 69.02 67.30 67.34 614,050 +0.10(+0.15%)
Mar 15, 2017 65.86 67.41 65.67 67.24 398,777 +1.71(+2.60%)
Mar 14, 2017 66.11 66.11 64.31 65.54 366,102 -0.69(-1.04%)
Mar 13, 2017 64.10 66.43 64.10 66.23 743,705 +2.49(+3.91%)
Mar 10, 2017 62.70 63.85 62.23 63.73 482,538 +1.55(+2.49%)
Mar 09, 2017 61.49 62.43 61.41 62.18 260,332 +0.50(+0.82%)
Mar 08, 2017 62.13 62.44 61.61 61.68 391,800 -0.09(-0.14%)
Mar 07, 2017 61.53 62.08 61.47 61.77 325,216 +0.28(+0.45%)
Mar 06, 2017 61.61 61.87 60.92 61.49 365,185 +0.24(+0.39%)
Mar 03, 2017 61.54 61.84 60.86 61.26 218,527 -0.30(-0.48%)
Mar 02, 2017 62.33 62.66 61.45 61.55 202,548 -0.75(-1.20%)
Mar 01, 2017 62.08 62.62 61.82 62.30 404,546 +1.07(+1.74%)
Feb 28, 2017 62.17 62.91 61.16 61.24 269,398 -0.95(-1.52%)
Feb 27, 2017 61.85 62.61 61.57 62.18 433,738 +0.67(+1.09%)
Feb 24, 2017 60.15 61.61 60.00 61.51 335,965 +0.71(+1.17%)
Feb 23, 2017 61.24 61.43 60.50 60.80 293,268 -0.60(-0.98%)
Feb 22, 2017 62.34 62.42 60.95 61.41 296,452 -0.51(-0.83%)
Feb 21, 2017 60.83 62.39 60.74 61.92 432,100 +1.21(+2.00%)
Feb 17, 2017 60.70 60.70 60.70 0 -0.23(-0.37%)
Feb 16, 2017 61.66 61.79 60.32 60.93 402,910 -0.73(-1.18%)
Feb 15, 2017 61.07 61.75 60.65 61.66 377,937 +0.58(+0.95%)
Feb 14, 2017 61.19 61.97 60.60 61.08 218,964 -0.30(-0.48%)
Feb 13, 2017 61.63 62.07 61.09 61.38 307,847 +0.25(+0.40%)
Feb 10, 2017 61.41 62.11 60.63 61.13 264,471 -0.01(-0.02%)
Feb 09, 2017 60.71 61.67 60.71 61.14 324,470 +0.49(+0.81%)
Feb 08, 2017 61.14 61.17 60.05 60.65 417,506 -0.12(-0.19%)
Feb 07, 2017 60.38 61.42 60.34 60.76 460,232 +0.42(+0.70%)
Feb 06, 2017 61.11 61.63 59.75 60.34 640,901 -0.50(-0.83%)
Feb 03, 2017 60.52 61.88 60.51 60.84 452,925 +0.41(+0.69%)
Feb 02, 2017 58.75 61.09 58.05 60.43 606,043 +1.46(+2.48%)
Feb 01, 2017 58.74 60.15 58.05 58.97 649,569 +0.95(+1.63%)
Jan 31, 2017 62.62 62.87 55.29 58.02 1,571,471 -0.76(-1.29%)
Jan 30, 2017 58.58 58.99 57.21 58.78 794,146 +0.24(+0.40%)
Jan 27, 2017 58.21 58.71 57.83 58.55 337,640 +0.60(+1.04%)
Jan 26, 2017 58.05 58.32 57.72 57.94 202,950 -0.03(-0.05%)
Jan 25, 2017 57.77 58.18 57.59 57.97 343,360 +0.87(+1.52%)
Jan 24, 2017 56.06 57.38 55.90 57.11 305,590 +1.27(+2.28%)
Jan 23, 2017 55.98 56.71 55.75 55.83 239,321 -0.08(-0.14%)
Jan 20, 2017 56.05 56.42 55.76 55.91 167,615 -0.14(-0.25%)
Jan 19, 2017 56.47 56.97 55.72 56.05 301,309 -0.06(-0.11%)
Jan 18, 2017 55.72 56.86 55.53 56.11 316,982 +0.78(+1.41%)
Jan 17, 2017 56.52 56.69 54.99 55.33 364,058 -1.80(-3.16%)
Jan 13, 2017 57.14 57.14 57.14 0 +0.54(+0.96%)
Jan 12, 2017 57.08 57.08 55.60 56.59 283,655 -0.02(-0.03%)
Jan 11, 2017 55.75 56.66 55.30 56.61 266,169 +1.08(+1.95%)
Jan 10, 2017 55.14 55.81 54.73 55.53 236,426 +0.28(+0.50%)
Jan 09, 2017 55.11 55.53 54.69 55.25 219,335 +0.40(+0.74%)
Jan 06, 2017 55.01 55.27 54.19 54.85 243,654 -0.32(-0.57%)
Jan 05, 2017 56.88 57.17 54.91 55.16 263,496 -0.09(-0.16%)
Jan 04, 2017 53.92 55.43 53.74 55.25 427,137 +1.21(+2.24%)
Jan 03, 2017 54.28 54.88 53.04 54.04 284,803 +0.05(+0.09%)
Dec 30, 2016 53.99 53.99 53.99 0 -0.71(-1.30%)
Dec 29, 2016 54.57 55.00 53.92 54.70 195,950 +0.04(+0.07%)
Dec 28, 2016 56.22 56.49 54.51 54.66 257,282 -1.46(-2.60%)
Dec 27, 2016 55.42 56.20 55.26 56.12 214,829 +0.93(+1.68%)
Dec 23, 2016 55.19 55.19 55.19 0 -0.03(-0.05%)
Dec 22, 2016 55.57 56.19 55.01 55.22 367,878 -0.16(-0.28%)
Dec 21, 2016 54.71 55.93 54.57 55.38 344,736 +0.41(+0.75%)
Dec 20, 2016 54.10 55.03 53.51 54.97 453,108 +1.26(+2.35%)
Dec 19, 2016 53.13 54.08 52.97 53.70 277,698 +1.07(+2.04%)
Dec 16, 2016 53.60 53.64 52.45 52.63 808,379 -0.72(-1.35%)
Dec 15, 2016 52.00 53.78 51.96 53.35 391,593 +1.38(+2.66%)
Dec 14, 2016 51.40 52.94 51.40 51.97 280,294 +0.28(+0.53%)
Dec 13, 2016 51.97 53.16 51.40 51.69 308,650 -0.30(-0.57%)
Dec 12, 2016 52.78 52.92 51.77 51.99 236,746 -0.77(-1.46%)
Dec 09, 2016 54.73 54.97 52.58 52.76 373,119 -1.75(-3.20%)
Dec 08, 2016 53.38 54.59 53.14 54.50 360,362 +1.20(+2.26%)
Dec 07, 2016 52.11 53.47 52.00 53.30 645,620 +1.01(+1.92%)
Dec 06, 2016 53.40 53.90 51.69 52.29 399,134 -0.77(-1.45%)
Dec 05, 2016 53.04 53.44 52.60 53.06 353,846 +0.32(+0.60%)
Dec 02, 2016 51.39 52.90 50.84 52.75 276,543 +1.37(+2.67%)
Dec 01, 2016 54.25 55.01 50.94 51.38 747,746 -3.07(-5.63%)
Nov 30, 2016 55.78 55.88 54.31 54.44 251,718 -1.06(-1.90%)
Nov 29, 2016 55.02 55.69 54.78 55.50 247,185 +0.47(+0.86%)
Nov 28, 2016 54.95 55.27 54.69 55.02 319,736 +0.25(+0.45%)
Nov 25, 2016 54.66 54.97 54.53 54.78 103,999 +0.25(+0.45%)
Nov 23, 2016 54.53 54.53 54.53 0 +0.00(+0.00%)
Nov 22, 2016 53.72 54.63 53.45 54.53 278,202 +0.86(+1.60%)
Nov 21, 2016 54.24 54.24 52.75 53.67 317,571 +0.09(+0.17%)
Nov 18, 2016 53.57 53.63 52.88 53.59 356,793 +0.26(+0.48%)
Nov 17, 2016 52.74 53.48 52.26 53.33 266,510 +0.90(+1.71%)
Nov 16, 2016 51.67 52.44 51.48 52.43 290,970 +0.76(+1.47%)
Nov 15, 2016 50.77 51.77 50.58 51.67 257,676 +0.87(+1.71%)
Nov 14, 2016 51.14 51.48 50.16 50.80 471,569 +0.23(+0.45%)
Nov 11, 2016 49.06 50.61 48.52 50.58 387,342 +1.67(+3.41%)
Nov 10, 2016 49.81 50.23 49.39 48.91 423,784 -0.16(-0.32%)
Nov 09, 2016 48.14 49.16 47.23 49.07 365,994 +0.20(+0.40%)
Nov 08, 2016 48.75 49.16 48.19 48.87 245,989 +0.14(+0.28%)
Nov 07, 2016 47.17 48.91 47.02 48.73 434,069 +2.26(+4.86%)
Nov 04, 2016 45.79 47.29 45.79 46.48 480,173 +0.58(+1.27%)
Nov 03, 2016 48.24 48.32 45.75 45.89 542,783 -2.49(-5.16%)
Nov 02, 2016 47.51 48.55 47.47 48.39 462,064 +1.04(+2.19%)
Nov 01, 2016 47.94 50.08 46.80 47.35 768,372 +0.32(+0.67%)
Oct 31, 2016 46.62 47.22 46.23 47.04 321,863 +0.35(+0.74%)
Oct 28, 2016 46.67 47.52 46.51 46.69 250,833 +0.02(+0.04%)
Oct 27, 2016 47.39 47.53 46.61 46.67 351,734 -0.26(-0.55%)
Oct 26, 2016 46.92 47.49 46.67 46.93 362,741 -0.01(-0.02%)
Oct 25, 2016 47.01 47.25 46.68 46.94 194,989 +0.10(+0.21%)
Oct 24, 2016 46.17 47.06 46.17 46.84 243,460 +0.81(+1.76%)
Oct 21, 2016 45.77 46.13 45.54 46.03 153,065 -0.15(-0.32%)
Oct 20, 2016 46.15 46.37 45.80 46.18 190,705 -0.07(-0.15%)
Oct 19, 2016 46.05 46.43 45.86 46.25 307,359 +0.07(+0.15%)
Oct 18, 2016 46.63 47.07 46.15 46.18 334,030 +0.01(+0.02%)
Oct 17, 2016 45.37 46.66 45.37 46.17 410,526 +0.67(+1.47%)
Oct 14, 2016 44.84 46.32 44.84 45.50 205,402 +0.40(+0.90%)
Oct 13, 2016 46.54 47.20 44.87 45.09 445,011 -2.04(-4.33%)
Oct 12, 2016 46.48 47.19 46.28 47.14 175,684 +0.35(+0.74%)
Oct 11, 2016 47.36 47.36 46.23 46.79 276,553 -0.54(-1.15%)
Oct 10, 2016 47.33 47.57 47.22 47.33 107,909 +0.20(+0.42%)
Oct 07, 2016 47.66 47.66 46.79 47.14 195,453 -0.74(-1.54%)
Oct 06, 2016 46.52 47.92 46.45 47.88 470,682 +1.28(+2.75%)
Oct 05, 2016 46.24 46.74 46.12 46.59 196,942 +0.38(+0.83%)
Oct 04, 2016 46.75 46.75 45.68 46.21 231,929 -0.44(-0.95%)
Oct 03, 2016 46.39 47.23 46.29 46.65 328,655 -0.01(-0.02%)
Sep 30, 2016 46.40 46.87 46.38 46.66 269,808 +0.30(+0.64%)
Sep 29, 2016 45.86 46.94 45.56 46.37 438,230 +0.25(+0.53%)
Sep 28, 2016 47.61 47.61 45.94 46.12 250,030 -0.45(-0.97%)
Sep 27, 2016 45.43 46.60 45.09 46.57 564,698 +1.21(+2.67%)
Sep 26, 2016 45.63 46.00 44.94 45.36 438,995 -0.18(-0.39%)
Sep 23, 2016 46.03 46.39 45.29 45.54 258,575 -0.77(-1.66%)
Sep 22, 2016 45.83 46.51 45.62 46.31 501,480 +0.69(+1.51%)
Sep 21, 2016 45.27 45.70 45.01 45.62 499,993 +0.34(+0.75%)
Sep 20, 2016 45.22 45.75 44.97 45.28 438,823 +0.44(+0.98%)
Sep 19, 2016 44.45 44.91 44.45 44.84 224,222 +0.70(+1.59%)
Sep 16, 2016 44.27 44.73 43.48 44.14 424,296 +0.05(+0.11%)
Sep 15, 2016 43.17 44.33 42.73 44.09 373,666 +1.13(+2.64%)
Sep 14, 2016 43.74 44.09 42.91 42.95 304,512 -0.60(-1.38%)
Sep 13, 2016 44.52 44.81 43.44 43.56 341,751 -0.81(-1.82%)
Sep 12, 2016 43.66 44.38 43.40 44.37 202,777 +0.47(+1.08%)
Sep 09, 2016 44.51 44.66 43.73 43.89 319,395 -1.01(-2.24%)
Sep 08, 2016 44.96 44.96 44.21 44.90 237,333 -0.08(-0.18%)
Sep 07, 2016 45.35 45.36 44.42 44.98 449,637 -0.19(-0.41%)
Sep 06, 2016 44.97 45.20 44.30 45.16 387,822 +0.40(+0.90%)
Sep 02, 2016 44.71 44.76 44.76 44.76 318,321 +0.38(+0.87%)
Sep 01, 2016 43.18 44.59 43.17 44.38 517,615 +1.04(+2.39%)
Aug 31, 2016 43.44 43.55 42.69 43.34 237,427 -0.14(-0.32%)
Aug 30, 2016 43.66 43.78 43.13 43.48 123,111 +0.00(+0.00%)
Aug 29, 2016 43.14 43.61 43.05 43.48 195,569 +0.47(+1.10%)
Aug 26, 2016 43.27 43.46 42.70 43.00 175,500 -0.37(-0.86%)
Aug 25, 2016 43.18 43.49 42.91 43.38 206,086 +0.21(+0.48%)
Aug 24, 2016 43.12 43.31 42.91 43.17 243,622 +0.16(+0.37%)
Aug 23, 2016 43.49 43.67 42.87 43.01 190,601 -0.18(-0.41%)
Aug 22, 2016 46.81 46.81 42.60 43.19 449,649 +0.16(+0.37%)
Aug 19, 2016 41.79 43.39 41.69 43.03 347,394 +1.34(+3.22%)
Aug 18, 2016 41.22 41.73 41.07 41.69 236,223 +0.35(+0.83%)
Aug 17, 2016 41.02 41.63 40.58 41.35 187,241 +0.36(+0.89%)
Aug 16, 2016 41.18 41.37 40.66 40.98 181,190 -0.31(-0.74%)
Aug 15, 2016 41.04 41.39 40.90 41.29 110,426 +0.18(+0.43%)
Aug 12, 2016 40.75 41.12 40.44 41.11 242,118 +0.32(+0.77%)
Aug 11, 2016 40.97 41.21 40.79 40.80 184,297 -0.29(-0.70%)
Aug 10, 2016 41.66 41.68 40.76 41.08 242,302 -0.58(-1.40%)
Aug 09, 2016 41.58 41.97 41.52 41.66 157,808 +0.16(+0.38%)
Aug 08, 2016 41.17 41.61 40.86 41.51 261,235 +0.44(+1.08%)
Aug 05, 2016 40.43 41.06 40.19 41.06 287,614 +0.69(+1.71%)
Aug 04, 2016 40.12 40.63 40.05 40.37 198,521 +0.36(+0.91%)
Aug 03, 2016 39.47 40.18 39.26 40.01 346,930 +0.65(+1.65%)
Aug 02, 2016 42.94 42.94 38.70 39.36 411,900 -1.06(-2.63%)
Aug 01, 2016 40.34 40.53 39.79 40.42 369,726 +0.27(+0.66%)
Jul 29, 2016 40.56 40.83 39.94 40.15 235,629 -0.29(-0.71%)
Jul 28, 2016 40.32 41.32 39.21 40.44 306,437 +0.27(+0.66%)
Jul 27, 2016 40.29 40.40 39.78 40.17 180,125 +0.23(+0.57%)
Jul 26, 2016 39.60 39.97 39.47 39.95 194,034 +0.55(+1.40%)
Jul 25, 2016 39.37 39.54 39.04 39.40 189,950 +0.16(+0.40%)
Jul 22, 2016 38.96 39.46 38.63 39.24 154,023 +0.10(+0.25%)
Jul 21, 2016 39.48 39.68 38.85 39.14 198,077 -0.31(-0.78%)
Jul 20, 2016 39.25 39.58 39.11 39.44 151,894 +0.46(+1.19%)
Jul 19, 2016 39.08 39.41 38.76 38.98 99,894 +0.02(+0.05%)
Jul 18, 2016 39.01 39.49 38.62 38.96 136,638 +0.34(+0.87%)
Jul 15, 2016 38.77 38.81 37.98 38.63 215,740 +0.14(+0.36%)
Jul 14, 2016 38.56 38.87 37.47 38.49 260,947 -0.86(-2.18%)
Jul 13, 2016 38.98 39.59 38.71 39.35 217,529 +0.63(+1.63%)
Jul 12, 2016 38.14 38.77 38.14 38.71 271,413 +0.44(+1.16%)
Jul 11, 2016 37.99 38.50 37.81 38.27 276,990 +0.36(+0.96%)
Jul 08, 2016 37.98 37.20 37.20 37.91 318,920 +0.71(+1.91%)
Jul 07, 2016 36.96 37.35 36.70 37.20 133,297 +0.47(+1.29%)
Jul 05, 2016 36.96 36.96 36.34 36.72 127,610 -0.30(-0.80%)
Jul 01, 2016 37.27 37.02 37.02 37.02 125,138 -0.41(-1.11%)
Jun 30, 2016 36.07 37.43 36.04 37.43 264,141 +1.56(+4.34%)
Jun 29, 2016 35.55 35.98 35.54 35.87 182,203 +0.58(+1.65%)
Jun 28, 2016 35.72 35.72 34.97 35.29 264,270 +0.21(+0.59%)
Jun 27, 2016 36.04 36.34 34.93 35.09 259,164 -1.18(-3.26%)
Jun 24, 2016 36.80 37.27 35.91 36.27 779,389 -1.93(-5.06%)
Jun 23, 2016 37.71 38.22 37.71 38.20 298,686 +0.74(+1.97%)
Jun 22, 2016 37.47 37.87 37.32 37.46 168,597 +0.04(+0.11%)
Jun 21, 2016 37.63 37.77 37.22 37.42 126,141 -0.27(-0.71%)
Jun 20, 2016 37.38 38.12 37.34 37.69 157,976 +0.74(+2.00%)
Jun 17, 2016 37.47 37.51 36.74 36.95 646,081 -0.43(-1.16%)
Jun 16, 2016 37.57 37.66 36.98 37.38 192,215 -0.46(-1.22%)
Jun 15, 2016 37.63 38.31 37.62 37.85 282,267 +0.37(+1.00%)
Jun 14, 2016 37.42 37.84 37.13 37.47 271,761 +0.13(+0.34%)
Jun 13, 2016 37.35 37.85 37.25 37.34 157,597 -0.35(-0.92%)
Jun 10, 2016 37.81 38.26 37.47 37.69 237,052 -0.62(-1.62%)
Jun 09, 2016 38.02 38.49 37.86 38.31 279,126 +0.22(+0.57%)
Jun 08, 2016 37.81 38.30 37.60 38.09 189,446 +0.35(+0.94%)
Jun 07, 2016 37.72 37.89 37.09 37.74 218,907 -0.01(-0.03%)
Jun 06, 2016 37.84 37.89 37.42 37.75 184,865 +0.10(+0.26%)
Jun 03, 2016 37.78 37.97 37.02 37.65 200,543 -0.06(-0.16%)
Jun 02, 2016 37.35 37.84 37.30 37.71 209,966 +0.13(+0.34%)
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.