Skip to main content

Advanced Energy (NQ: AEIS )

101.65 +3.82 (+3.90%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.981 9.981 9.666 9.794 353,282 -0.15(-1.49%)
Dec 30, 2008 9.528 9.942 9.164 9.942 226,182 +0.54(+5.76%)
Dec 29, 2008 9.341 9.508 9.213 9.400 214,798 -0.04(-0.42%)
Dec 26, 2008 9.203 9.646 8.859 9.440 96,740 -0.09(-0.93%)
Dec 24, 2008 9.499 9.636 9.174 9.528 103,442 +0.06(+0.62%)
Dec 23, 2008 9.646 9.804 9.292 9.469 185,190 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.134 9.518 307,616 -0.25(-2.52%)
Dec 19, 2008 9.951 10.18 9.499 9.764 382,542 +0.06(+0.61%)
Dec 18, 2008 9.961 10.26 9.381 9.705 342,166 -0.12(-1.20%)
Dec 17, 2008 9.774 10.18 9.676 9.823 454,143 -0.10(-0.99%)
Dec 16, 2008 9.479 9.942 9.075 9.922 232,493 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,024 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.981 436,645 +0.98(+10.94%)
Dec 11, 2008 9.312 9.538 8.839 8.997 316,884 -0.47(-4.99%)
Dec 10, 2008 9.420 9.735 9.253 9.469 354,261 +0.14(+1.48%)
Dec 09, 2008 8.987 9.666 8.903 9.331 437,522 +0.19(+2.05%)
Dec 08, 2008 8.534 9.272 8.465 9.144 458,587 +0.73(+8.66%)
Dec 05, 2008 7.609 8.475 7.500 8.416 393,963 +0.66(+8.50%)
Dec 04, 2008 7.373 7.943 7.373 7.756 592,224 +0.29(+3.82%)
Dec 03, 2008 7.087 7.550 6.939 7.471 270,941 +0.33(+4.69%)
Dec 02, 2008 7.048 7.215 6.482 7.136 250,123 +0.27(+3.87%)
Dec 01, 2008 7.382 7.815 6.831 6.871 278,356 -0.79(-10.28%)
Nov 28, 2008 7.638 7.737 7.402 7.658 98,463 -0.14(-1.77%)
Nov 26, 2008 6.496 7.815 6.496 7.796 774,350 +1.13(+16.99%)
Nov 25, 2008 6.939 6.969 6.369 6.664 495,029 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.250 6.851 419,831 +0.32(+4.98%)
Nov 21, 2008 5.955 6.664 5.640 6.526 575,181 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,793 -0.42(-6.75%)
Nov 19, 2008 6.615 6.841 6.260 6.270 458,988 -0.34(-5.21%)
Nov 18, 2008 6.674 6.890 6.309 6.615 354,476 -0.02(-0.30%)
Nov 17, 2008 7.008 7.087 6.615 6.634 315,469 -0.41(-5.87%)
Nov 14, 2008 8.140 8.317 7.008 7.048 604,840 -1.23(-14.86%)
Nov 13, 2008 7.953 8.327 7.264 8.278 836,545 +0.36(+4.60%)
Nov 12, 2008 8.662 8.997 7.865 7.914 328,205 -0.88(-9.97%)
Nov 11, 2008 9.203 9.371 8.672 8.790 349,614 -0.51(-5.50%)
Nov 10, 2008 9.843 10.00 9.184 9.302 244,635 -0.31(-3.18%)
Nov 07, 2008 9.627 9.981 9.381 9.607 229,705 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.489 9.518 297,745 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,987 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,187 +0.20(+1.83%)
Nov 03, 2008 10.55 10.84 9.843 10.74 507,656 +0.24(+2.25%)
Oct 31, 2008 9.587 10.67 9.558 10.50 513,693 +0.86(+8.88%)
Oct 30, 2008 9.843 10.04 9.233 9.646 702,570 +0.14(+1.45%)
Oct 29, 2008 8.859 9.764 8.662 9.508 811,307 +0.68(+7.69%)
Oct 28, 2008 8.150 8.869 7.884 8.829 395,664 +0.86(+10.74%)
Oct 27, 2008 8.180 8.455 7.953 7.973 282,388 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.337 863,530 -0.50(-5.68%)
Oct 23, 2008 8.564 9.223 8.514 8.839 1,158,405 +0.01(+0.11%)
Oct 22, 2008 9.371 9.528 8.711 8.829 981,033 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.774 9.784 574,555 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.990 10.24 409,595 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,518 -0.43(-4.14%)
Oct 16, 2008 9.469 10.52 9.253 10.45 392,650 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.390 329,257 -0.94(-9.06%)
Oct 14, 2008 11.03 11.03 10.08 10.33 413,666 -0.41(-3.85%)
Oct 13, 2008 10.37 10.76 10.13 10.74 404,962 +0.90(+9.10%)
Oct 10, 2008 9.548 10.30 9.075 9.843 882,758 -0.02(-0.20%)
Oct 09, 2008 10.43 11.02 9.745 9.863 843,984 -0.55(-5.29%)
Oct 08, 2008 10.42 10.98 9.971 10.41 1,104,537 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,462 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,491 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,439 -0.27(-2.13%)
Oct 02, 2008 13.09 13.50 12.33 12.48 477,877 -0.73(-5.51%)
Oct 01, 2008 13.34 13.49 13.07 13.21 396,018 -0.26(-1.90%)
Sep 30, 2008 13.30 13.59 13.02 13.47 443,599 +0.26(+1.94%)
Sep 29, 2008 14.33 14.39 12.89 13.21 529,819 -1.45(-9.87%)
Sep 26, 2008 14.32 14.88 14.13 14.66 242,162 -0.03(-0.20%)
Sep 25, 2008 14.38 15.06 14.26 14.69 349,503 +0.42(+2.97%)
Sep 24, 2008 14.40 14.66 14.08 14.26 434,963 -0.06(-0.41%)
Sep 23, 2008 14.39 14.76 14.14 14.32 402,619 +0.00(+0.00%)
Sep 22, 2008 15.18 15.36 14.29 14.32 358,442 -0.79(-5.21%)
Sep 19, 2008 13.77 15.17 13.52 15.11 1,282,925 +1.64(+12.21%)
Sep 18, 2008 13.27 13.66 12.57 13.47 699,732 +0.55(+4.27%)
Sep 17, 2008 13.59 13.64 12.88 12.91 553,439 -0.87(-6.29%)
Sep 16, 2008 13.29 13.83 12.80 13.78 509,622 +0.36(+2.71%)
Sep 15, 2008 13.77 14.04 13.28 13.42 456,020 -0.63(-4.49%)
Sep 12, 2008 14.32 14.32 13.79 14.05 405,875 -0.41(-2.86%)
Sep 11, 2008 14.01 14.47 13.79 14.46 338,932 +0.27(+1.87%)
Sep 10, 2008 14.08 14.42 13.86 14.19 469,464 +0.36(+2.60%)
Sep 09, 2008 14.59 14.74 13.82 13.83 507,897 -0.69(-4.78%)
Sep 08, 2008 14.82 14.95 14.29 14.53 360,904 +0.05(+0.34%)
Sep 05, 2008 14.82 14.91 14.34 14.48 487,872 -0.38(-2.58%)
Sep 04, 2008 15.88 16.00 14.83 14.86 431,977 -1.21(-7.53%)
Sep 03, 2008 16.32 16.71 15.83 16.07 666,506 -0.26(-1.57%)
Sep 02, 2008 16.26 16.61 16.04 16.33 318,453 +0.45(+2.85%)
Aug 29, 2008 16.20 16.27 15.78 15.88 207,823 -0.45(-2.77%)
Aug 28, 2008 16.01 16.34 15.95 16.33 213,200 +0.35(+2.22%)
Aug 27, 2008 15.75 16.35 15.59 15.98 274,276 +0.22(+1.37%)
Aug 26, 2008 15.78 15.98 15.53 15.76 253,727 -0.06(-0.37%)
Aug 25, 2008 16.00 16.05 15.70 15.82 229,193 -0.25(-1.53%)
Aug 22, 2008 15.63 16.17 15.63 16.06 234,311 +0.52(+3.36%)
Aug 21, 2008 15.65 16.11 15.53 15.54 322,697 -0.25(-1.56%)
Aug 20, 2008 16.03 16.35 15.65 15.79 363,048 -0.19(-1.17%)
Aug 19, 2008 15.88 16.20 15.69 15.98 351,083 -0.07(-0.43%)
Aug 18, 2008 16.40 16.40 15.87 16.04 262,276 -0.25(-1.51%)
Aug 15, 2008 15.81 16.29 15.58 16.29 456,940 +0.62(+3.96%)
Aug 14, 2008 16.41 16.41 15.61 15.67 384,439 -0.89(-5.35%)
Aug 13, 2008 15.51 16.64 15.51 16.56 621,863 +1.08(+7.00%)
Aug 12, 2008 15.66 15.74 15.27 15.47 254,427 -0.28(-1.75%)
Aug 11, 2008 14.92 16.06 14.92 15.75 429,815 +0.77(+5.13%)
Aug 08, 2008 14.44 15.10 14.32 14.98 289,844 +0.53(+3.68%)
Aug 07, 2008 14.53 14.79 14.28 14.45 276,769 -0.18(-1.21%)
Aug 06, 2008 14.74 14.84 14.31 14.63 331,288 -0.17(-1.13%)
Aug 05, 2008 13.59 14.89 13.52 14.79 925,177 +1.40(+10.43%)
Aug 04, 2008 13.80 13.94 13.35 13.40 353,157 -0.38(-2.79%)
Aug 01, 2008 13.66 13.87 13.41 13.78 207,978 +0.18(+1.30%)
Jul 31, 2008 13.70 14.09 13.55 13.60 291,154 -0.32(-2.33%)
Jul 30, 2008 13.82 14.18 13.70 13.93 256,686 +0.13(+0.93%)
Jul 29, 2008 13.80 13.96 13.35 13.80 286,528 +0.43(+3.24%)
Jul 28, 2008 13.50 13.70 13.28 13.37 278,047 -0.21(-1.52%)
Jul 25, 2008 13.99 13.99 13.33 13.57 462,999 -0.40(-2.89%)
Jul 24, 2008 14.15 14.40 13.64 13.98 1,272,647 +0.06(+0.42%)
Jul 23, 2008 13.55 14.10 13.55 13.92 1,121,881 +0.44(+3.29%)
Jul 22, 2008 13.42 13.78 13.06 13.48 670,252 +0.08(+0.59%)
Jul 21, 2008 13.35 13.65 13.27 13.40 804,266 +0.13(+0.96%)
Jul 18, 2008 13.40 13.40 12.98 13.27 716,096 -0.21(-1.53%)
Jul 17, 2008 13.45 13.68 13.08 13.48 621,225 +0.03(+0.22%)
Jul 16, 2008 12.88 13.48 12.58 13.45 488,304 +0.63(+4.92%)
Jul 15, 2008 12.25 13.08 12.17 12.82 503,354 +0.38(+3.09%)
Jul 14, 2008 12.57 12.82 12.22 12.43 627,583 -0.30(-2.32%)
Jul 11, 2008 13.98 14.06 12.58 12.73 1,199,850 -1.44(-10.15%)
Jul 10, 2008 13.68 14.31 13.55 14.16 257,215 +0.48(+3.53%)
Jul 09, 2008 14.38 14.54 13.66 13.68 372,785 -0.64(-4.47%)
Jul 08, 2008 14.02 14.46 13.87 14.32 320,021 +0.35(+2.54%)
Jul 07, 2008 13.85 14.35 13.76 13.97 508,110 +0.23(+1.65%)
Jul 04, 2008 13.64 13.99 13.40 13.74 162,234 +0.00(+0.00%)
Jul 03, 2008 13.64 13.99 13.40 13.74 162,234 +0.11(+0.79%)
Jul 02, 2008 13.94 14.21 13.58 13.63 240,133 -0.33(-2.40%)
Jul 01, 2008 13.34 14.08 13.23 13.97 953,367 +0.48(+3.58%)
Jun 30, 2008 13.82 14.20 13.49 13.49 550,422 -0.29(-2.07%)
Jun 27, 2008 13.58 13.77 13.18 13.77 928,616 +0.14(+1.01%)
Jun 26, 2008 13.80 14.22 13.46 13.63 362,533 -0.78(-5.40%)
Jun 25, 2008 14.58 14.67 14.19 14.41 398,893 +0.08(+0.55%)
Jun 24, 2008 14.05 14.98 13.89 14.33 1,065,212 +0.82(+6.04%)
Jun 23, 2008 13.74 13.85 13.34 13.51 306,031 -0.16(-1.15%)
Jun 20, 2008 13.82 13.96 13.24 13.67 538,347 -0.22(-1.56%)
Jun 19, 2008 13.88 14.11 13.70 13.89 377,560 +0.00(+0.00%)
Jun 18, 2008 13.80 14.06 13.73 13.89 250,771 +0.00(+0.00%)
Jun 17, 2008 14.24 14.28 13.84 13.89 237,147 -0.33(-2.35%)
Jun 16, 2008 13.86 14.26 13.85 14.22 179,416 +0.29(+2.05%)
Jun 13, 2008 13.33 13.94 13.33 13.94 367,924 +0.78(+5.91%)
Jun 12, 2008 13.13 13.63 13.10 13.16 242,930 +0.16(+1.21%)
Jun 11, 2008 13.43 13.52 13.00 13.00 203,240 -0.45(-3.37%)
Jun 10, 2008 13.63 13.73 13.42 13.46 411,893 -0.30(-2.15%)
Jun 09, 2008 13.92 14.12 13.60 13.75 261,403 -0.17(-1.20%)
Jun 06, 2008 14.43 14.44 13.92 13.92 320,734 -0.58(-4.01%)
Jun 05, 2008 14.81 14.95 14.23 14.50 402,166 -0.31(-2.13%)
Jun 04, 2008 14.75 14.90 14.47 14.81 314,811 +0.05(+0.33%)
Jun 03, 2008 15.08 15.38 14.49 14.76 310,602 -0.29(-1.90%)
Jun 02, 2008 15.51 15.91 14.78 15.05 449,481 -0.54(-3.47%)
May 30, 2008 15.03 15.59 14.89 15.59 499,198 +0.56(+3.73%)
May 29, 2008 14.84 15.38 14.73 15.03 180,853 +0.11(+0.73%)
May 28, 2008 15.25 15.25 14.73 14.92 175,588 -0.22(-1.43%)
May 27, 2008 14.71 15.21 14.71 15.14 125,697 +0.40(+2.74%)
May 26, 2008 15.18 15.49 14.59 14.74 228,417 +0.00(+0.00%)
May 23, 2008 15.18 15.49 14.59 14.74 228,417 -0.48(-3.17%)
May 22, 2008 15.12 15.38 14.85 15.22 270,448 +0.19(+1.24%)
May 21, 2008 15.36 15.62 14.91 15.03 268,064 -0.29(-1.86%)
May 20, 2008 15.53 15.92 15.06 15.32 211,666 -0.31(-1.95%)
May 19, 2008 15.64 16.02 15.40 15.62 254,249 -0.06(-0.38%)
May 16, 2008 15.96 15.97 15.37 15.68 320,518 -0.17(-1.06%)
May 15, 2008 15.79 16.01 15.51 15.85 188,589 +0.04(+0.25%)
May 14, 2008 15.28 15.95 15.27 15.81 517,276 +0.54(+3.55%)
May 13, 2008 15.04 15.39 15.01 15.27 234,885 +0.29(+1.91%)
May 12, 2008 15.15 15.26 14.74 14.98 449,292 -0.01(-0.07%)
May 09, 2008 14.86 15.17 14.63 14.99 975,879 +0.95(+6.80%)
May 08, 2008 14.26 14.40 13.88 14.04 333,885 -0.17(-1.18%)
May 07, 2008 14.43 14.84 14.09 14.20 304,601 -0.22(-1.50%)
May 06, 2008 14.15 14.53 14.01 14.42 296,915 +0.21(+1.45%)
May 05, 2008 13.94 14.28 13.78 14.21 315,506 +0.28(+1.98%)
May 02, 2008 14.43 14.43 13.71 13.94 430,681 -0.33(-2.35%)
May 01, 2008 13.75 14.34 13.75 14.27 446,851 +0.49(+3.57%)
Apr 30, 2008 14.15 14.24 13.58 13.78 259,781 -0.31(-2.23%)
Apr 29, 2008 14.17 14.60 13.89 14.10 339,038 -0.06(-0.42%)
Apr 28, 2008 14.74 14.74 14.10 14.15 508,742 -0.54(-3.68%)
Apr 25, 2008 14.21 14.85 13.78 14.70 1,863,302 +0.49(+3.46%)
Apr 24, 2008 13.56 15.19 13.37 14.20 1,938,497 +0.95(+7.13%)
Apr 23, 2008 13.35 13.49 13.13 13.26 784,508 -0.23(-1.68%)
Apr 22, 2008 13.85 14.02 13.38 13.49 709,329 -0.40(-2.91%)
Apr 21, 2008 13.46 13.99 13.46 13.89 473,599 +0.33(+2.47%)
Apr 18, 2008 13.78 14.00 13.21 13.55 662,148 -0.05(-0.36%)
Apr 17, 2008 13.86 13.97 13.41 13.60 287,912 -0.27(-1.92%)
Apr 16, 2008 13.49 14.34 13.20 13.87 672,261 +0.49(+3.68%)
Apr 15, 2008 13.09 13.44 12.95 13.38 666,430 +0.34(+2.64%)
Apr 14, 2008 12.89 13.16 12.71 13.03 501,285 +0.15(+1.15%)
Apr 11, 2008 13.39 13.50 12.83 12.88 371,771 -0.68(-5.01%)
Apr 10, 2008 13.21 13.65 13.05 13.56 421,762 +0.32(+2.45%)
Apr 09, 2008 13.45 13.68 13.18 13.24 329,742 -0.22(-1.61%)
Apr 08, 2008 13.44 13.55 13.10 13.46 384,072 -0.12(-0.87%)
Apr 07, 2008 13.74 13.83 13.50 13.57 322,137 -0.10(-0.72%)
Apr 04, 2008 13.85 13.86 13.53 13.67 711,277 -0.27(-1.91%)
Apr 03, 2008 13.72 14.27 13.72 13.94 711,451 +0.10(+0.71%)
Apr 02, 2008 13.51 13.90 13.37 13.84 654,277 +0.37(+2.78%)
Apr 01, 2008 13.35 13.73 13.30 13.47 763,285 +0.41(+3.17%)
Mar 31, 2008 12.83 13.26 12.63 13.05 393,555 +0.26(+2.00%)
Mar 28, 2008 13.11 13.56 12.76 12.80 713,976 -0.03(-0.23%)
Mar 27, 2008 13.37 13.37 12.80 12.83 635,399 -0.55(-4.12%)
Mar 26, 2008 13.31 13.53 12.72 13.38 762,224 -0.02(-0.15%)
Mar 25, 2008 13.62 13.97 13.28 13.40 671,275 -0.20(-1.45%)
Mar 24, 2008 12.97 13.87 12.87 13.59 448,689 +0.70(+5.42%)
Mar 21, 2008 12.69 13.14 12.40 12.89 794,928 +0.00(+0.00%)
Mar 20, 2008 12.69 13.14 12.40 12.89 794,928 +0.33(+2.66%)
Mar 19, 2008 13.09 13.31 12.56 12.56 751,423 -0.43(-3.33%)
Mar 18, 2008 13.39 13.77 12.80 12.99 897,638 -0.09(-0.68%)
Mar 17, 2008 12.97 13.41 12.88 13.08 446,370 -0.14(-1.04%)
Mar 14, 2008 13.58 13.60 12.96 13.22 584,376 -0.22(-1.61%)
Mar 13, 2008 13.04 13.67 12.85 13.44 785,795 +0.27(+2.02%)
Mar 12, 2008 12.98 13.36 12.54 13.17 760,650 +0.19(+1.44%)
Mar 11, 2008 12.54 13.17 12.44 12.98 674,104 +0.74(+6.03%)
Mar 10, 2008 12.55 12.62 12.21 12.24 273,452 -0.24(-1.89%)
Mar 07, 2008 12.06 12.75 11.96 12.48 806,656 +0.31(+2.59%)
Mar 06, 2008 12.72 12.98 12.11 12.17 393,844 -0.65(-5.07%)
Mar 05, 2008 12.79 12.95 12.51 12.82 314,284 +0.08(+0.62%)
Mar 04, 2008 12.21 12.82 12.18 12.74 311,009 +0.35(+2.86%)
Mar 03, 2008 12.58 12.86 12.08 12.38 407,983 -0.24(-1.87%)
Feb 29, 2008 12.46 12.80 12.38 12.62 500,001 +0.00(+0.00%)
Feb 28, 2008 12.91 13.03 12.57 12.62 496,493 -0.37(-2.88%)
Feb 27, 2008 13.12 13.56 12.87 12.99 588,919 -0.27(-2.00%)
Feb 26, 2008 13.26 13.34 12.88 13.26 585,693 -0.07(-0.52%)
Feb 25, 2008 12.86 13.48 12.63 13.33 612,541 +0.53(+4.15%)
Feb 22, 2008 12.81 13.12 12.55 12.80 627,610 -0.03(-0.23%)
Feb 21, 2008 12.80 12.94 12.51 12.83 560,627 +0.15(+1.16%)
Feb 20, 2008 12.17 12.85 12.17 12.68 396,711 +0.45(+3.70%)
Feb 19, 2008 12.14 12.48 12.01 12.23 322,296 +0.23(+1.89%)
Feb 18, 2008 12.00 12.19 11.86 12.00 384,488 +0.00(+0.00%)
Feb 15, 2008 12.00 12.19 11.86 12.00 384,488 -0.11(-0.89%)
Feb 14, 2008 12.15 12.35 11.91 12.11 457,602 -0.01(-0.08%)
Feb 13, 2008 11.71 12.48 11.51 12.12 958,960 +0.51(+4.41%)
Feb 12, 2008 11.32 11.97 11.32 11.61 491,188 +0.39(+3.51%)
Feb 11, 2008 11.41 11.54 11.18 11.21 655,589 -0.29(-2.48%)
Feb 08, 2008 9.922 12.14 9.922 11.50 1,675,622 +0.39(+3.55%)
Feb 07, 2008 10.73 11.21 10.43 11.10 753,461 +0.21(+1.90%)
Feb 06, 2008 11.04 11.36 10.79 10.90 432,595 -0.04(-0.36%)
Feb 05, 2008 11.25 11.53 10.90 10.94 358,404 -0.45(-3.98%)
Feb 04, 2008 12.00 12.14 11.36 11.39 345,008 -0.67(-5.55%)
Feb 01, 2008 10.67 12.13 10.65 12.06 789,392 +1.42(+13.32%)
Jan 31, 2008 10.48 10.91 10.42 10.64 488,081 +0.00(+0.00%)
Jan 30, 2008 10.46 10.90 10.21 10.64 382,274 +0.08(+0.75%)
Jan 29, 2008 10.41 10.64 10.08 10.56 260,670 +0.19(+1.80%)
Jan 28, 2008 10.24 10.38 9.784 10.37 385,512 +0.22(+2.13%)
Jan 25, 2008 9.843 10.34 9.725 10.16 688,714 +0.43(+4.45%)
Jan 24, 2008 9.843 9.961 9.351 9.725 1,010,772 -0.10(-1.00%)
Jan 23, 2008 9.892 10.82 9.558 9.823 1,565,228 -1.03(-9.52%)
Jan 22, 2008 10.13 11.15 10.05 10.86 458,282 -0.06(-0.54%)
Jan 21, 2008 11.00 11.16 10.66 10.92 613,834 +0.00(+0.00%)
Jan 18, 2008 11.00 11.16 10.66 10.92 613,834 +0.16(+1.46%)
Jan 17, 2008 10.88 11.03 10.46 10.76 436,965 -0.06(-0.55%)
Jan 16, 2008 10.46 11.20 10.34 10.82 495,437 +0.34(+3.29%)
Jan 15, 2008 10.96 10.96 10.41 10.47 418,031 -0.70(-6.26%)
Jan 14, 2008 10.74 11.30 10.45 11.17 448,292 +0.52(+4.90%)
Jan 11, 2008 10.98 11.08 10.56 10.65 494,390 -0.40(-3.65%)
Jan 10, 2008 10.33 11.28 10.22 11.05 730,788 +0.59(+5.64%)
Jan 09, 2008 10.36 10.68 10.07 10.46 621,838 +0.08(+0.76%)
Jan 08, 2008 10.83 11.07 10.37 10.38 564,326 -0.40(-3.74%)
Jan 07, 2008 10.96 11.12 10.71 10.79 917,045 -0.17(-1.53%)
Jan 04, 2008 11.97 12.34 10.94 10.96 928,277 -1.10(-9.14%)
Jan 03, 2008 12.60 12.85 11.99 12.06 626,990 -0.50(-4.00%)
Jan 02, 2008 12.82 13.01 12.42 12.56 889,786 -0.31(-2.45%)
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.