Skip to main content

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.30 13.31 12.93 13.03 741,858 -0.20(-1.49%)
Jun 29, 2006 12.23 13.26 12.23 13.23 381,381 +1.02(+8.39%)
Jun 28, 2006 12.27 12.27 11.90 12.21 249,010 +0.01(+0.08%)
Jun 27, 2006 12.53 12.67 12.06 12.20 500,878 -0.35(-2.82%)
Jun 26, 2006 12.47 12.59 12.40 12.55 362,281 +0.12(+0.95%)
Jun 23, 2006 12.57 12.66 12.40 12.43 394,359 -0.27(-2.09%)
Jun 22, 2006 12.81 12.89 12.61 12.70 353,214 -0.16(-1.23%)
Jun 21, 2006 12.63 12.92 12.62 12.86 405,325 +0.23(+1.79%)
Jun 20, 2006 12.62 12.94 12.48 12.63 358,912 -0.06(-0.47%)
Jun 19, 2006 13.15 13.22 12.62 12.69 343,213 -0.44(-3.37%)
Jun 16, 2006 13.64 13.68 12.90 13.13 579,331 -0.54(-3.96%)
Jun 15, 2006 13.01 13.76 12.88 13.67 516,858 +0.77(+5.95%)
Jun 14, 2006 12.87 13.32 12.74 12.90 490,639 +0.06(+0.46%)
Jun 13, 2006 13.10 13.55 12.78 12.85 497,235 -0.29(-2.17%)
Jun 12, 2006 13.50 13.73 12.99 13.13 389,310 -0.41(-3.05%)
Jun 09, 2006 13.76 14.02 13.44 13.54 225,176 -0.12(-0.86%)
Jun 08, 2006 13.98 14.28 13.26 13.66 487,985 -0.38(-2.73%)
Jun 07, 2006 13.70 14.21 13.43 14.05 825,385 +0.32(+2.37%)
Jun 06, 2006 13.70 13.84 13.35 13.72 271,244 +0.11(+0.80%)
Jun 05, 2006 14.17 14.24 13.57 13.61 334,343 -0.58(-4.09%)
Jun 02, 2006 14.53 14.74 13.96 14.19 273,947 -0.25(-1.70%)
Jun 01, 2006 13.84 14.47 13.83 14.44 435,954 +0.56(+4.04%)
May 31, 2006 13.65 13.99 13.49 13.88 570,244 +0.27(+1.95%)
May 30, 2006 13.64 14.08 13.52 13.61 547,249 -0.43(-3.08%)
May 26, 2006 13.31 14.21 13.24 14.05 483,058 +0.76(+5.70%)
May 25, 2006 13.32 13.45 13.16 13.29 372,986 +0.00(+0.00%)
May 24, 2006 13.69 13.71 12.99 13.29 944,740 -0.45(-3.30%)
May 23, 2006 14.17 14.41 13.72 13.74 287,066 -0.38(-2.72%)
May 22, 2006 14.00 14.17 13.61 14.12 534,049 -0.01(-0.07%)
May 19, 2006 14.29 14.45 13.87 14.13 369,342 -0.19(-1.31%)
May 18, 2006 14.29 14.88 14.23 14.32 415,426 +0.09(+0.62%)
May 17, 2006 14.47 14.70 13.94 14.23 597,209 -0.33(-2.30%)
May 16, 2006 14.46 14.79 14.32 14.57 403,897 +0.19(+1.30%)
May 15, 2006 14.70 14.70 14.07 14.38 537,590 -0.39(-2.66%)
May 12, 2006 15.10 15.41 14.75 14.77 522,283 -0.43(-2.85%)
May 11, 2006 15.83 15.87 15.13 15.21 386,720 -0.56(-3.56%)
May 10, 2006 16.43 16.44 15.72 15.77 383,103 -0.68(-4.13%)
May 09, 2006 16.45 16.86 16.37 16.45 618,985 -0.07(-0.42%)
May 08, 2006 16.69 16.75 16.43 16.52 362,913 -0.15(-0.89%)
May 05, 2006 16.91 17.13 16.63 16.66 708,103 -0.15(-0.88%)
May 04, 2006 15.90 16.88 15.80 16.81 856,764 +0.99(+6.28%)
May 03, 2006 14.95 15.90 14.92 15.82 1,140,358 +0.95(+6.42%)
May 02, 2006 14.63 15.04 14.63 14.86 501,011 +0.18(+1.21%)
May 01, 2006 15.50 15.50 14.62 14.69 509,224 -0.76(-4.91%)
Apr 28, 2006 15.24 15.91 15.13 15.44 945,732 +0.09(+0.58%)
Apr 27, 2006 15.31 15.69 13.87 15.36 1,386,175 +0.01(+0.06%)
Apr 26, 2006 15.63 15.63 15.06 15.35 416,023 -0.21(-1.33%)
Apr 25, 2006 14.86 15.59 14.59 15.55 713,018 +0.67(+4.50%)
Apr 24, 2006 15.10 15.32 14.82 14.88 250,707 -0.32(-2.14%)
Apr 21, 2006 15.34 15.73 14.86 15.21 784,116 -0.02(-0.13%)
Apr 20, 2006 14.85 15.26 14.65 15.23 721,676 +0.33(+2.25%)
Apr 19, 2006 14.74 15.12 14.74 14.89 439,142 +0.16(+1.07%)
Apr 18, 2006 14.37 14.75 14.25 14.74 446,893 +0.49(+3.46%)
Apr 17, 2006 14.85 15.05 14.12 14.24 290,560 -0.68(-4.55%)
Apr 13, 2006 14.57 14.95 14.40 14.92 314,354 +0.39(+2.71%)
Apr 12, 2006 14.21 14.70 14.20 14.53 245,395 +0.31(+2.22%)
Apr 11, 2006 14.30 14.34 13.85 14.21 543,676 -0.05(-0.34%)
Apr 10, 2006 14.79 14.79 14.22 14.26 437,927 -0.48(-3.27%)
Apr 07, 2006 15.16 15.35 14.52 14.75 372,776 -0.33(-2.22%)
Apr 06, 2006 14.91 15.26 14.84 15.08 241,812 +0.17(+1.12%)
Apr 05, 2006 14.81 14.99 14.61 14.91 273,536 +0.20(+1.34%)
Apr 04, 2006 14.69 14.84 14.47 14.72 554,943 +0.20(+1.36%)
Apr 03, 2006 14.49 14.78 13.91 14.52 1,032,064 +0.61(+4.39%)
Mar 31, 2006 13.87 14.01 13.73 13.91 204,192 +0.11(+0.78%)
Mar 30, 2006 14.01 14.29 13.75 13.80 244,980 -0.15(-1.06%)
Mar 29, 2006 13.63 14.08 13.63 13.95 537,545 +0.32(+2.31%)
Mar 28, 2006 13.95 13.95 13.55 13.63 167,285 -0.31(-2.19%)
Mar 27, 2006 13.86 14.02 13.76 13.94 380,978 +0.12(+0.85%)
Mar 24, 2006 13.90 13.97 13.68 13.82 452,537 -0.07(-0.50%)
Mar 23, 2006 13.54 14.03 13.47 13.89 401,497 +0.30(+2.17%)
Mar 22, 2006 13.61 13.82 13.34 13.59 195,567 +0.03(+0.22%)
Mar 21, 2006 13.72 14.10 13.50 13.56 382,789 -0.22(-1.57%)
Mar 20, 2006 13.31 13.81 13.13 13.78 412,920 +0.56(+4.24%)
Mar 17, 2006 13.70 13.72 13.11 13.22 688,258 -0.40(-2.96%)
Mar 16, 2006 14.43 14.43 13.50 13.62 844,658 -0.69(-4.81%)
Mar 15, 2006 13.92 14.46 13.87 14.31 694,303 +0.43(+3.12%)
Mar 14, 2006 13.52 13.88 13.44 13.88 775,522 +0.29(+2.10%)
Mar 13, 2006 13.74 13.95 13.46 13.59 360,729 -0.05(-0.36%)
Mar 10, 2006 13.86 13.86 13.43 13.64 686,937 -0.19(-1.35%)
Mar 09, 2006 13.85 14.35 13.73 13.83 578,895 -0.02(-0.14%)
Mar 08, 2006 13.78 14.17 13.66 13.85 541,345 +0.05(+0.36%)
Mar 07, 2006 14.03 14.03 13.61 13.80 454,797 -0.26(-1.82%)
Mar 06, 2006 14.20 14.21 13.94 14.06 773,125 -0.14(-0.97%)
Mar 03, 2006 14.17 14.55 13.91 14.19 617,374 -0.29(-1.97%)
Mar 02, 2006 14.65 14.73 14.16 14.48 460,196 -0.24(-1.61%)
Mar 01, 2006 14.12 14.81 14.03 14.72 699,744 +0.72(+5.13%)
Feb 28, 2006 14.34 14.45 13.77 14.00 1,228,994 -0.34(-2.40%)
Feb 27, 2006 15.03 15.06 13.88 14.34 1,114,909 -1.05(-6.84%)
Feb 24, 2006 15.29 15.64 15.29 15.39 544,437 +0.11(+0.71%)
Feb 23, 2006 15.44 15.65 15.27 15.29 450,551 -0.26(-1.65%)
Feb 22, 2006 15.37 16.02 15.37 15.54 890,324 -0.21(-1.31%)
Feb 21, 2006 15.10 15.83 15.10 15.75 661,965 +0.60(+3.96%)
Feb 17, 2006 16.30 16.43 15.00 15.15 1,760,067 -0.60(-3.81%)
Feb 16, 2006 16.30 16.57 14.99 15.75 1,378,926 -0.13(-0.81%)
Feb 15, 2006 15.20 15.98 15.18 15.88 732,026 +0.70(+4.60%)
Feb 14, 2006 15.07 15.39 14.96 15.18 428,756 +0.20(+1.31%)
Feb 13, 2006 15.22 15.41 14.78 14.98 669,200 -0.37(-2.44%)
Feb 10, 2006 15.56 15.57 15.04 15.36 732,920 -0.30(-1.89%)
Feb 09, 2006 15.66 15.90 15.55 15.65 424,315 -0.04(-0.25%)
Feb 08, 2006 15.75 16.44 15.51 15.69 772,451 +0.56(+3.71%)
Feb 07, 2006 14.79 15.23 14.59 15.13 614,973 +0.23(+1.52%)
Feb 06, 2006 14.30 14.92 14.13 14.90 742,631 +0.59(+4.13%)
Feb 03, 2006 14.55 14.62 14.09 14.31 1,163,226 -0.47(-3.20%)
Feb 02, 2006 15.07 15.26 14.38 14.78 649,693 -0.42(-2.78%)
Feb 01, 2006 15.30 15.47 14.79 15.21 515,349 -0.23(-1.47%)
Jan 31, 2006 14.67 15.66 14.64 15.43 908,977 +0.68(+4.60%)
Jan 30, 2006 14.59 14.97 14.51 14.75 688,591 +0.19(+1.28%)
Jan 27, 2006 14.75 15.20 14.45 14.57 676,941 -0.19(-1.27%)
Jan 26, 2006 14.02 14.88 13.78 14.75 577,278 +0.80(+5.71%)
Jan 25, 2006 13.73 14.02 13.73 13.96 374,138 +0.08(+0.57%)
Jan 24, 2006 13.00 13.93 13.00 13.88 413,090 +0.10(+0.71%)
Jan 23, 2006 13.57 13.78 13.29 13.78 248,348 +0.28(+2.04%)
Jan 20, 2006 13.93 13.98 13.29 13.50 266,208 -0.37(-2.70%)
Jan 19, 2006 13.29 14.25 13.29 13.88 652,490 +0.73(+5.54%)
Jan 18, 2006 12.61 13.32 12.61 13.15 479,405 +0.25(+1.91%)
Jan 17, 2006 13.01 13.35 12.65 12.90 639,328 -0.85(-6.16%)
Jan 13, 2006 14.27 14.27 13.60 13.75 316,283 -0.38(-2.72%)
Jan 12, 2006 13.56 14.59 13.56 14.13 705,159 +0.43(+3.16%)
Jan 11, 2006 13.39 13.72 13.19 13.70 547,887 +0.36(+2.73%)
Jan 10, 2006 13.17 13.39 12.89 13.34 252,404 +0.05(+0.37%)
Jan 09, 2006 13.24 13.36 13.00 13.29 411,309 +0.15(+1.12%)
Jan 06, 2006 12.59 13.36 12.45 13.14 529,821 +0.55(+4.38%)
Jan 05, 2006 12.30 12.67 12.27 12.59 274,457 +0.34(+2.81%)
Jan 04, 2006 11.86 12.25 11.86 12.24 420,289 +0.37(+3.15%)
Jan 03, 2006 11.64 11.90 11.46 11.87 296,715 +0.23(+1.94%)
Dec 30, 2005 11.85 11.85 11.48 11.64 287,190 -0.30(-2.47%)
Dec 29, 2005 12.10 12.18 11.79 11.94 251,111 -0.20(-1.62%)
Dec 28, 2005 11.88 12.20 11.83 12.14 353,341 +0.32(+2.75%)
Dec 27, 2005 11.71 11.96 11.71 11.81 282,734 +0.09(+0.76%)
Dec 23, 2005 11.53 11.81 11.53 11.72 335,159 +0.19(+1.62%)
Dec 22, 2005 11.31 11.59 11.11 11.54 455,848 +0.21(+1.82%)
Dec 21, 2005 11.40 11.56 11.19 11.33 243,414 +0.03(+0.26%)
Dec 20, 2005 11.20 11.49 11.11 11.30 355,039 +0.12(+1.06%)
Dec 19, 2005 11.42 11.51 11.14 11.18 377,435 -0.32(-2.82%)
Dec 16, 2005 11.67 11.76 11.41 11.51 489,967 -0.09(-0.76%)
Dec 15, 2005 11.86 11.86 11.42 11.60 498,904 -0.18(-1.51%)
Dec 14, 2005 12.12 12.15 11.50 11.77 478,411 -0.34(-2.84%)
Dec 13, 2005 12.03 12.22 11.97 12.12 396,716 +0.07(+0.57%)
Dec 12, 2005 11.94 12.20 11.78 12.05 824,121 +0.22(+1.83%)
Dec 09, 2005 12.07 12.11 11.64 11.83 932,390 -0.31(-2.59%)
Dec 08, 2005 12.36 12.72 11.99 12.15 748,535 -0.46(-3.67%)
Dec 07, 2005 12.97 13.04 12.51 12.61 568,732 -0.48(-3.68%)
Dec 06, 2005 13.24 13.48 13.05 13.09 187,455 -0.03(-0.22%)
Dec 05, 2005 13.30 13.30 12.91 13.12 224,054 -0.17(-1.26%)
Dec 02, 2005 13.57 13.61 13.11 13.29 300,284 -0.34(-2.53%)
Dec 01, 2005 13.41 13.63 13.27 13.63 422,540 +0.41(+3.13%)
Nov 30, 2005 12.94 13.51 12.86 13.22 384,088 +0.46(+3.63%)
Nov 29, 2005 12.80 13.09 12.61 12.76 176,814 +0.15(+1.17%)
Nov 28, 2005 12.70 12.78 12.44 12.61 189,488 -0.35(-2.73%)
Nov 25, 2005 12.71 12.98 12.71 12.96 121,024 +0.19(+1.46%)
Nov 23, 2005 12.88 12.98 12.72 12.78 156,551 -0.12(-0.92%)
Nov 22, 2005 12.73 12.99 12.62 12.89 173,661 +0.13(+1.00%)
Nov 21, 2005 13.05 13.07 12.53 12.77 489,581 -0.22(-1.67%)
Nov 18, 2005 12.68 12.98 12.56 12.98 522,634 +0.40(+3.21%)
Nov 17, 2005 11.95 12.80 11.82 12.58 810,706 +0.54(+4.50%)
Nov 16, 2005 12.29 12.29 11.92 12.04 775,882 -0.25(-2.00%)
Nov 15, 2005 12.75 12.80 12.24 12.28 778,189 -0.47(-3.70%)
Nov 14, 2005 12.88 13.40 12.66 12.76 1,105,370 -0.17(-1.30%)
Nov 11, 2005 12.30 13.09 12.30 12.92 1,056,206 +0.37(+2.98%)
Nov 10, 2005 12.32 12.58 12.07 12.55 413,779 +0.25(+2.00%)
Nov 09, 2005 12.28 12.43 12.00 12.30 387,013 +0.02(+0.16%)
Nov 08, 2005 11.72 12.30 11.64 12.28 540,459 +0.49(+4.17%)
Nov 07, 2005 11.61 11.91 11.59 11.79 284,275 +0.21(+1.78%)
Nov 04, 2005 11.78 11.87 11.50 11.59 302,276 -0.11(-0.93%)
Nov 03, 2005 11.12 11.80 11.07 11.69 708,228 +0.68(+6.17%)
Nov 02, 2005 10.43 11.02 10.35 11.01 331,456 +0.58(+5.57%)
Nov 01, 2005 10.52 10.60 10.22 10.43 354,052 -0.15(-1.39%)
Oct 31, 2005 10.65 10.73 10.48 10.58 465,215 -0.06(-0.56%)
Oct 28, 2005 10.34 10.78 10.14 10.64 477,125 +0.30(+2.85%)
Oct 27, 2005 10.18 10.49 10.18 10.35 431,084 +0.10(+0.96%)
Oct 26, 2005 10.17 10.39 9.991 10.25 408,500 +0.05(+0.48%)
Oct 25, 2005 10.16 10.31 9.843 10.20 435,915 +0.02(+0.19%)
Oct 24, 2005 9.932 10.20 9.873 10.18 392,032 +0.28(+2.78%)
Oct 21, 2005 10.22 10.33 9.794 9.902 1,120,616 -0.38(-3.73%)
Oct 20, 2005 9.154 10.36 9.105 10.29 1,816,683 -0.14(-1.32%)
Oct 19, 2005 10.44 10.46 9.794 10.42 1,360,672 -0.10(-0.94%)
Oct 18, 2005 10.82 10.82 10.40 10.52 435,262 -0.30(-2.73%)
Oct 17, 2005 10.83 10.88 10.44 10.82 365,426 +0.05(+0.46%)
Oct 14, 2005 10.74 10.90 10.54 10.77 532,928 +0.06(+0.55%)
Oct 13, 2005 10.53 10.78 10.42 10.71 741,887 +0.23(+2.16%)
Oct 12, 2005 10.53 10.56 10.33 10.48 684,917 -0.11(-1.02%)
Oct 11, 2005 10.58 10.83 10.50 10.59 1,165,737 +0.14(+1.32%)
Oct 10, 2005 10.79 10.82 10.36 10.45 741,071 +0.12(+1.14%)
Oct 07, 2005 9.883 10.43 9.873 10.34 539,896 +0.48(+4.89%)
Oct 06, 2005 10.18 10.26 9.853 9.853 1,169,273 -0.34(-3.38%)
Oct 05, 2005 10.70 10.76 10.20 10.20 223,398 -0.59(-5.47%)
Oct 04, 2005 10.68 10.92 10.66 10.79 391,626 +0.13(+1.20%)
Oct 03, 2005 10.57 10.72 10.23 10.66 748,607 +0.07(+0.65%)
Sep 30, 2005 10.26 10.68 10.26 10.59 319,254 +0.31(+2.97%)
Sep 29, 2005 10.45 10.52 9.873 10.29 1,453,593 -0.21(-1.97%)
Sep 28, 2005 10.83 10.87 10.48 10.49 1,138,423 +0.13(+1.23%)
Sep 27, 2005 10.71 10.71 10.34 10.36 744,822 -0.40(-3.75%)
Sep 26, 2005 10.68 10.86 10.67 10.77 284,579 +0.20(+1.86%)
Sep 23, 2005 10.57 10.68 10.34 10.57 249,256 +0.06(+0.56%)
Sep 22, 2005 10.51 10.61 10.24 10.51 316,282 +0.03(+0.28%)
Sep 21, 2005 10.81 10.81 10.28 10.48 652,425 -0.29(-2.65%)
Sep 20, 2005 11.30 11.41 10.75 10.77 443,031 -0.59(-5.20%)
Sep 19, 2005 11.27 11.46 11.10 11.36 313,390 +0.08(+0.70%)
Sep 16, 2005 11.24 11.37 11.13 11.28 1,111,339 +0.19(+1.69%)
Sep 15, 2005 11.51 11.57 10.88 11.09 704,933 -0.46(-4.00%)
Sep 14, 2005 11.61 11.75 11.40 11.56 396,518 -0.07(-0.59%)
Sep 13, 2005 12.19 12.21 11.60 11.62 790,823 -0.61(-4.99%)
Sep 12, 2005 12.35 12.67 12.21 12.24 581,717 -0.18(-1.43%)
Sep 09, 2005 12.17 12.54 12.17 12.41 523,747 +0.26(+2.11%)
Sep 08, 2005 12.16 12.20 11.91 12.16 393,118 +0.04(+0.33%)
Sep 07, 2005 11.91 12.22 11.84 12.12 535,674 +0.12(+0.98%)
Sep 06, 2005 11.76 12.06 11.72 12.00 644,413 +0.30(+2.52%)
Sep 02, 2005 11.57 11.89 11.53 11.70 325,209 +0.14(+1.19%)
Sep 01, 2005 11.95 11.95 11.46 11.57 761,005 -0.17(-1.43%)
Aug 31, 2005 11.62 11.85 11.50 11.73 649,443 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.65 319,946 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,548 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,027 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,834 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,172 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.63 655,694 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,820 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,547 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.64 11.87 1,211,029 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,312 +0.94(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.00 1,369,948 +0.08(+0.72%)
Aug 15, 2005 10.77 10.99 10.58 10.93 1,613,160 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,831,151 +0.63(+6.30%)
Aug 11, 2005 9.705 10.24 9.676 9.991 623,706 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.715 579,716 -0.10(-1.00%)
Aug 09, 2005 9.499 9.863 9.420 9.814 338,845 +0.35(+3.75%)
Aug 08, 2005 9.538 9.597 9.371 9.459 224,375 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.036 9.499 328,958 +0.41(+4.55%)
Aug 04, 2005 9.597 9.646 9.075 9.085 474,925 -0.57(-5.91%)
Aug 03, 2005 9.696 9.705 9.548 9.656 315,648 +0.01(+0.10%)
Aug 02, 2005 9.479 9.646 9.420 9.646 363,792 +0.24(+2.51%)
Aug 01, 2005 9.479 9.686 9.312 9.410 436,913 -0.02(-0.21%)
Jul 29, 2005 8.918 9.508 8.918 9.430 841,324 +0.52(+5.86%)
Jul 28, 2005 9.154 9.154 8.819 8.908 638,427 -0.08(-0.88%)
Jul 27, 2005 9.351 9.351 8.800 8.987 644,392 -0.36(-3.89%)
Jul 26, 2005 9.617 9.636 9.302 9.351 395,985 -0.27(-2.76%)
Jul 25, 2005 9.597 9.774 9.597 9.617 254,737 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.597 9.597 436,204 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.784 10.02 777,802 -0.46(-4.41%)
Jul 20, 2005 9.351 10.56 9.056 10.48 1,060,210 +1.11(+11.87%)
Jul 19, 2005 9.006 9.430 9.006 9.371 369,636 +0.38(+4.27%)
Jul 18, 2005 9.381 9.548 8.947 8.987 209,915 -0.41(-4.40%)
Jul 15, 2005 9.154 9.479 9.026 9.400 638,344 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.957 9.223 526,766 +0.26(+2.85%)
Jul 13, 2005 8.603 9.184 8.554 8.967 540,205 +0.36(+4.23%)
Jul 12, 2005 8.042 8.711 7.963 8.603 943,022 +0.56(+6.98%)
Jul 11, 2005 7.914 8.160 7.776 8.042 434,540 +0.09(+1.11%)
Jul 08, 2005 7.638 8.002 7.638 7.953 442,718 +0.31(+4.12%)
Jul 07, 2005 7.628 7.786 7.619 7.638 229,988 -0.22(-2.76%)
Jul 06, 2005 7.924 7.943 7.737 7.855 353,260 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.776 7.914 435,733 -0.02(-0.31%)
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.