Skip to main content

Advanced Energy (NQ: AEIS )

101.47 +3.64 (+3.72%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.38 32.65 31.48 31.84 220,280 -0.49(-1.52%)
Apr 28, 2016 33.37 33.41 32.25 32.34 207,468 -1.29(-3.84%)
Apr 27, 2016 33.02 33.72 32.91 33.63 256,262 +0.49(+1.49%)
Apr 26, 2016 32.83 33.37 32.83 33.13 252,710 +0.50(+1.54%)
Apr 25, 2016 32.78 32.86 32.47 32.63 246,839 -0.13(-0.39%)
Apr 22, 2016 32.34 32.85 32.33 32.76 382,453 +0.42(+1.31%)
Apr 21, 2016 31.89 32.58 31.72 32.34 629,529 +0.34(+1.08%)
Apr 20, 2016 33.30 33.67 31.90 31.99 640,964 -1.99(-5.85%)
Apr 19, 2016 33.91 34.30 33.73 33.98 259,182 -0.39(-1.15%)
Apr 18, 2016 33.79 34.51 33.72 34.37 249,584 -0.33(-0.96%)
Apr 15, 2016 34.50 35.20 34.06 34.71 265,228 +0.06(+0.17%)
Apr 14, 2016 34.57 34.84 34.35 34.65 289,254 -0.09(-0.26%)
Apr 13, 2016 34.45 34.84 34.01 34.74 270,283 +0.31(+0.92%)
Apr 12, 2016 34.70 34.70 34.15 34.42 395,462 -0.20(-0.57%)
Apr 11, 2016 34.14 34.64 34.14 34.62 431,545 +0.67(+1.97%)
Apr 08, 2016 34.03 34.49 33.79 33.95 287,943 +0.14(+0.41%)
Apr 07, 2016 33.97 34.16 33.45 33.81 353,657 -0.29(-0.84%)
Apr 06, 2016 34.15 34.48 33.37 34.10 412,068 -0.11(-0.32%)
Apr 05, 2016 33.84 34.54 33.73 34.21 326,143 +0.03(+0.09%)
Apr 04, 2016 34.70 34.70 34.14 34.18 331,165 -0.29(-0.83%)
Apr 01, 2016 33.80 34.58 33.80 34.46 444,060 +0.22(+0.63%)
Mar 31, 2016 34.36 34.68 34.14 34.25 287,021 -0.20(-0.57%)
Mar 30, 2016 34.33 34.94 34.26 34.44 304,478 +0.18(+0.52%)
Mar 29, 2016 32.99 34.37 32.93 34.27 655,114 +1.48(+4.50%)
Mar 28, 2016 32.98 33.34 32.73 32.79 271,810 -0.19(-0.57%)
Mar 24, 2016 32.48 32.98 32.98 32.98 322,636 +0.24(+0.72%)
Mar 23, 2016 33.10 33.22 32.73 32.74 254,781 -0.52(-1.57%)
Mar 22, 2016 32.03 33.36 31.26 33.26 572,473 +1.13(+3.52%)
Mar 21, 2016 32.11 32.37 31.28 32.13 200,304 -0.16(-0.49%)
Mar 18, 2016 32.39 32.47 31.51 32.29 784,155 +0.10(+0.31%)
Mar 17, 2016 31.63 32.29 31.46 32.19 278,725 +0.48(+1.52%)
Mar 16, 2016 30.91 31.83 30.77 31.71 440,398 +0.70(+2.25%)
Mar 15, 2016 30.82 31.15 30.60 31.01 236,061 -0.05(-0.16%)
Mar 14, 2016 30.77 31.30 30.55 31.06 319,187 +0.30(+0.96%)
Mar 11, 2016 30.51 31.20 30.23 30.76 328,207 +0.45(+1.49%)
Mar 10, 2016 31.03 31.37 30.14 30.31 301,742 -0.66(-2.13%)
Mar 09, 2016 30.22 31.21 30.21 30.97 401,931 +0.92(+3.05%)
Mar 08, 2016 29.93 30.22 29.72 30.05 448,251 -0.15(-0.49%)
Mar 07, 2016 30.48 30.65 29.88 30.20 367,351 -0.52(-1.70%)
Mar 04, 2016 30.41 30.86 30.31 30.72 224,670 +0.12(+0.39%)
Mar 03, 2016 30.59 30.72 30.35 30.60 204,287 +0.12(+0.39%)
Mar 02, 2016 30.99 31.15 30.37 30.49 343,268 -0.59(-1.90%)
Mar 01, 2016 29.31 31.08 29.31 31.08 720,102 +1.71(+5.83%)
Feb 29, 2016 29.33 29.51 29.25 29.36 380,453 -0.04(-0.13%)
Feb 26, 2016 29.32 29.57 29.15 29.40 256,455 +0.28(+0.95%)
Feb 25, 2016 29.10 29.49 28.97 29.13 129,262 +0.12(+0.41%)
Feb 24, 2016 28.45 29.03 28.39 29.01 299,893 +0.32(+1.13%)
Feb 23, 2016 28.97 29.17 28.66 28.69 276,018 -0.49(-1.69%)
Feb 22, 2016 29.41 29.62 28.97 29.18 319,126 -0.24(-0.80%)
Feb 19, 2016 28.43 29.55 28.43 29.41 514,824 +1.04(+3.68%)
Feb 18, 2016 28.54 28.82 28.34 28.37 342,512 -0.11(-0.38%)
Feb 17, 2016 28.50 28.99 28.06 28.48 606,640 +0.13(+0.45%)
Feb 16, 2016 27.44 28.44 27.17 28.35 398,863 +1.19(+4.39%)
Feb 12, 2016 27.10 27.16 27.16 27.16 207,133 +0.22(+0.80%)
Feb 11, 2016 26.55 27.09 26.00 26.94 246,089 -0.16(-0.58%)
Feb 10, 2016 27.51 27.62 26.99 27.10 250,746 -0.18(-0.65%)
Feb 09, 2016 26.94 27.79 26.86 27.28 196,253 -0.13(-0.47%)
Feb 08, 2016 26.92 27.53 26.61 27.41 358,531 +0.08(+0.29%)
Feb 05, 2016 27.86 27.86 27.20 27.33 268,476 -0.66(-2.36%)
Feb 04, 2016 27.81 28.19 27.74 27.99 237,486 +0.13(+0.46%)
Feb 03, 2016 27.81 28.23 27.49 27.86 344,885 +0.40(+1.47%)
Feb 02, 2016 27.15 28.06 27.09 27.45 662,506 +0.31(+1.12%)
Feb 01, 2016 27.43 27.43 26.65 27.15 276,694 -0.49(-1.78%)
Jan 29, 2016 26.45 27.73 26.45 27.64 674,997 +1.19(+4.50%)
Jan 28, 2016 26.22 26.80 26.00 26.45 284,426 +0.51(+1.97%)
Jan 27, 2016 26.11 26.41 23.87 25.94 213,076 -0.33(-1.27%)
Jan 26, 2016 25.83 26.42 25.83 26.27 174,652 +0.64(+2.50%)
Jan 25, 2016 25.90 26.09 25.54 25.63 244,068 -0.47(-1.81%)
Jan 22, 2016 26.14 26.49 26.03 26.11 261,457 +0.42(+1.65%)
Jan 21, 2016 25.57 26.02 25.33 25.68 397,305 +0.15(+0.58%)
Jan 20, 2016 24.87 25.88 24.65 25.54 418,922 +0.27(+1.05%)
Jan 19, 2016 25.85 26.04 25.00 25.27 300,309 -0.31(-1.23%)
Jan 15, 2016 25.72 25.58 25.58 25.58 514,633 -0.93(-3.49%)
Jan 14, 2016 25.87 26.63 24.66 26.51 636,401 +0.91(+3.54%)
Jan 13, 2016 26.28 26.43 25.38 25.60 510,512 -0.48(-1.85%)
Jan 12, 2016 25.44 26.17 25.41 26.09 538,065 +1.02(+4.08%)
Jan 11, 2016 25.15 25.26 24.48 25.06 439,363 +0.01(+0.04%)
Jan 08, 2016 26.19 26.25 24.97 25.05 441,953 -0.97(-3.74%)
Jan 07, 2016 25.76 26.25 25.25 26.03 450,242 -0.27(-1.01%)
Jan 06, 2016 25.53 26.36 25.14 26.29 395,532 +0.37(+1.44%)
Jan 05, 2016 26.21 26.68 25.61 25.92 674,922 -0.73(-2.73%)
Jan 04, 2016 27.10 27.42 26.30 26.65 488,692 -1.14(-4.11%)
Dec 31, 2015 28.11 27.79 27.79 27.79 303,131 -0.48(-1.71%)
Dec 30, 2015 29.00 29.00 28.20 28.27 203,507 -0.66(-2.28%)
Dec 29, 2015 28.55 29.02 28.55 28.93 175,809 +0.54(+1.91%)
Dec 28, 2015 28.40 28.40 27.86 28.39 265,381 -0.04(-0.14%)
Dec 24, 2015 28.29 28.43 28.43 28.43 157,864 +0.05(+0.17%)
Dec 23, 2015 28.39 28.46 28.13 28.38 271,349 +0.22(+0.77%)
Dec 22, 2015 28.35 28.39 27.83 28.16 415,484 +0.03(+0.10%)
Dec 21, 2015 28.27 28.46 27.92 28.13 386,854 +0.07(+0.25%)
Dec 18, 2015 28.55 28.56 27.76 28.07 947,684 -0.64(-2.23%)
Dec 17, 2015 29.01 29.42 28.70 28.70 185,449 -0.25(-0.85%)
Dec 16, 2015 28.79 29.04 28.66 28.95 282,417 +0.45(+1.59%)
Dec 15, 2015 28.44 28.64 27.74 28.50 347,717 +0.29(+1.01%)
Dec 14, 2015 28.39 29.10 27.94 28.21 250,733 -0.20(-0.69%)
Dec 11, 2015 28.55 28.86 28.39 28.41 430,962 -0.66(-2.27%)
Dec 10, 2015 28.69 29.25 28.48 29.07 296,923 +0.27(+0.92%)
Dec 09, 2015 28.99 29.15 28.72 28.80 288,626 -0.27(-0.91%)
Dec 08, 2015 28.80 29.20 28.41 29.07 271,926 +0.32(+1.13%)
Dec 07, 2015 29.44 29.44 28.47 28.74 371,050 -0.67(-2.28%)
Dec 04, 2015 28.56 29.57 28.55 29.41 212,523 +0.82(+2.86%)
Dec 03, 2015 29.01 29.32 28.58 28.60 248,546 -0.29(-0.99%)
Dec 02, 2015 28.95 29.32 28.73 28.88 320,164 +0.10(+0.34%)
Dec 01, 2015 28.73 29.07 28.53 28.78 367,375 +0.07(+0.24%)
Nov 30, 2015 28.88 29.10 28.67 28.71 256,072 +0.02(+0.07%)
Nov 27, 2015 28.37 28.98 28.35 28.70 124,836 +0.27(+0.93%)
Nov 25, 2015 28.38 28.43 28.43 28.43 119,871 -0.02(-0.07%)
Nov 24, 2015 28.16 28.50 27.72 28.45 188,211 +0.16(+0.56%)
Nov 23, 2015 28.40 28.73 28.27 28.29 127,608 -0.20(-0.69%)
Nov 20, 2015 28.44 28.70 28.22 28.49 140,528 +0.23(+0.80%)
Nov 19, 2015 28.29 28.50 28.15 28.26 151,522 +0.01(+0.03%)
Nov 18, 2015 27.95 28.34 27.59 28.25 196,004 +0.30(+1.06%)
Nov 17, 2015 28.36 28.69 27.94 27.96 185,719 -0.32(-1.15%)
Nov 16, 2015 27.79 28.37 27.57 28.28 263,145 +0.41(+1.48%)
Nov 13, 2015 27.77 28.32 26.59 27.87 236,076 +0.14(+0.50%)
Nov 12, 2015 28.07 28.54 27.54 27.73 251,905 -0.61(-2.15%)
Nov 11, 2015 28.44 28.74 28.21 28.34 182,369 +0.03(+0.10%)
Nov 10, 2015 28.35 28.81 28.09 28.31 267,764 -0.10(-0.35%)
Nov 09, 2015 28.68 29.26 28.34 28.41 396,813 -0.09(-0.31%)
Nov 06, 2015 28.37 28.68 28.20 28.50 330,276 -0.05(-0.17%)
Nov 05, 2015 28.84 28.84 28.29 28.55 309,171 -0.08(-0.28%)
Nov 04, 2015 28.89 28.96 28.19 28.63 361,653 -0.26(-0.89%)
Nov 03, 2015 27.80 29.53 27.34 28.88 947,076 +0.83(+2.95%)
Nov 02, 2015 27.97 28.18 27.69 28.06 374,401 +0.22(+0.78%)
Oct 30, 2015 27.39 28.08 27.39 27.84 281,376 +0.41(+1.51%)
Oct 29, 2015 27.76 28.03 27.18 27.43 175,451 -0.43(-1.55%)
Oct 28, 2015 27.36 27.86 27.22 27.86 302,244 +0.59(+2.17%)
Oct 27, 2015 27.13 27.55 27.05 27.27 318,521 +0.00(+0.00%)
Oct 26, 2015 27.07 27.42 26.64 27.27 259,997 +0.18(+0.65%)
Oct 23, 2015 26.75 27.11 25.64 27.09 453,038 +0.69(+2.61%)
Oct 22, 2015 27.62 27.62 25.58 26.40 649,025 -1.52(-5.43%)
Oct 21, 2015 28.10 28.34 27.75 27.92 381,944 -0.04(-0.14%)
Oct 20, 2015 27.64 28.04 27.19 27.96 207,103 +0.37(+1.36%)
Oct 19, 2015 27.04 27.61 27.04 27.58 347,483 +0.46(+1.71%)
Oct 16, 2015 27.78 27.84 27.03 27.12 346,954 -0.57(-2.06%)
Oct 15, 2015 27.02 27.78 27.02 27.69 354,470 +0.65(+2.40%)
Oct 14, 2015 26.79 27.51 26.79 27.04 207,308 +0.26(+0.96%)
Oct 13, 2015 27.42 27.42 26.77 26.79 210,638 -0.50(-1.84%)
Oct 12, 2015 27.55 27.60 27.23 27.29 184,667 -0.09(-0.32%)
Oct 09, 2015 27.46 27.56 27.10 27.38 195,308 -0.18(-0.64%)
Oct 08, 2015 27.24 27.58 26.71 27.55 486,028 +0.24(+0.87%)
Oct 07, 2015 27.11 27.75 27.11 27.32 496,241 +0.45(+1.69%)
Oct 06, 2015 27.04 27.33 26.58 26.86 300,256 -0.24(-0.87%)
Oct 05, 2015 26.42 27.12 26.29 27.10 274,435 +0.78(+2.95%)
Oct 02, 2015 25.53 26.33 25.25 26.32 255,741 +0.59(+2.30%)
Oct 01, 2015 25.88 25.88 25.38 25.73 366,389 -0.16(-0.61%)
Sep 30, 2015 25.22 25.94 25.22 25.89 454,785 +0.99(+3.99%)
Sep 29, 2015 24.61 25.20 24.40 24.90 282,596 +0.37(+1.53%)
Sep 28, 2015 24.61 24.80 24.45 24.52 368,780 -0.17(-0.68%)
Sep 25, 2015 25.30 25.38 24.49 24.69 500,515 -0.29(-1.14%)
Sep 24, 2015 23.97 25.04 23.89 24.97 419,184 +0.64(+2.63%)
Sep 23, 2015 24.05 24.48 23.82 24.33 465,897 +0.29(+1.19%)
Sep 22, 2015 24.71 24.92 23.98 24.05 1,262,276 -1.03(-4.12%)
Sep 21, 2015 25.13 25.45 24.78 25.08 771,160 +0.28(+1.11%)
Sep 18, 2015 25.24 25.67 24.64 24.81 795,094 -0.90(-3.49%)
Sep 17, 2015 25.22 25.91 24.93 25.70 622,888 +0.69(+2.75%)
Sep 16, 2015 24.90 25.04 24.60 25.01 139,409 +0.20(+0.79%)
Sep 15, 2015 24.55 24.92 24.43 24.82 169,877 +0.21(+0.84%)
Sep 14, 2015 24.81 24.93 24.58 24.61 218,293 -0.19(-0.75%)
Sep 11, 2015 24.31 24.83 24.26 24.80 180,969 +0.36(+1.49%)
Sep 10, 2015 24.47 24.67 24.19 24.43 185,799 -0.05(-0.20%)
Sep 09, 2015 24.41 24.87 24.19 24.48 344,753 +0.17(+0.69%)
Sep 08, 2015 23.95 24.44 23.76 24.31 332,746 +0.88(+3.74%)
Sep 04, 2015 23.67 23.44 23.44 23.44 152,175 -0.60(-2.50%)
Sep 03, 2015 24.05 24.38 23.98 24.04 165,056 +0.14(+0.58%)
Sep 02, 2015 23.55 23.92 23.19 23.90 182,187 +0.75(+3.23%)
Sep 01, 2015 23.43 24.02 23.12 23.15 237,706 -0.74(-3.09%)
Aug 31, 2015 23.93 24.22 23.63 23.89 198,761 -0.15(-0.61%)
Aug 28, 2015 24.06 24.54 23.89 24.04 241,373 -0.17(-0.69%)
Aug 27, 2015 24.06 24.46 23.74 24.21 223,928 +0.47(+1.99%)
Aug 26, 2015 23.71 23.81 23.01 23.73 190,707 +0.59(+2.55%)
Aug 25, 2015 23.90 24.06 23.12 23.14 225,907 +0.04(+0.17%)
Aug 24, 2015 23.24 24.09 20.79 23.10 416,186 -1.56(-6.33%)
Aug 21, 2015 24.43 25.16 24.42 24.66 254,970 -0.20(-0.81%)
Aug 20, 2015 24.91 25.33 24.73 24.87 276,825 -0.45(-1.79%)
Aug 19, 2015 25.57 25.60 25.10 25.32 201,285 -0.39(-1.53%)
Aug 18, 2015 26.18 26.43 25.67 25.71 182,910 -0.44(-1.69%)
Aug 17, 2015 25.99 26.21 25.58 26.16 286,191 -0.07(-0.26%)
Aug 14, 2015 26.25 26.31 25.75 26.22 110,703 -0.13(-0.49%)
Aug 13, 2015 26.58 26.70 26.18 26.35 156,644 -0.17(-0.63%)
Aug 12, 2015 26.10 26.53 25.43 26.52 234,412 +0.28(+1.05%)
Aug 11, 2015 26.68 27.02 26.16 26.24 269,978 -0.82(-3.02%)
Aug 10, 2015 26.61 27.27 26.40 27.06 326,747 +0.45(+1.70%)
Aug 07, 2015 26.44 26.63 26.12 26.61 196,967 +0.04(+0.15%)
Aug 06, 2015 27.24 27.51 26.18 26.57 300,609 -0.57(-2.10%)
Aug 05, 2015 25.44 28.03 25.44 27.14 601,522 +2.58(+10.50%)
Aug 04, 2015 25.06 26.04 23.97 24.56 493,839 -0.75(-2.96%)
Aug 03, 2015 25.74 26.04 25.25 25.31 297,431 -0.47(-1.83%)
Jul 31, 2015 26.09 26.12 25.66 25.78 203,043 -0.21(-0.80%)
Jul 30, 2015 25.52 26.17 25.52 25.99 188,034 +0.30(+1.15%)
Jul 29, 2015 25.57 25.83 25.18 25.69 166,264 +0.17(+0.66%)
Jul 28, 2015 25.69 25.79 25.00 25.53 229,493 -0.11(-0.42%)
Jul 27, 2015 25.49 25.82 25.32 25.63 222,491 -0.05(-0.19%)
Jul 24, 2015 26.22 26.50 25.56 25.68 123,672 -0.61(-2.32%)
Jul 23, 2015 26.26 26.73 25.98 26.29 456,143 +0.18(+0.68%)
Jul 22, 2015 25.89 26.16 25.52 26.12 156,808 +0.06(+0.23%)
Jul 21, 2015 25.60 26.18 25.60 26.06 212,390 +0.35(+1.38%)
Jul 20, 2015 25.89 26.01 25.59 25.70 149,823 -0.15(-0.57%)
Jul 17, 2015 26.02 26.02 25.42 25.85 193,003 -0.10(-0.38%)
Jul 16, 2015 26.88 26.88 25.45 25.95 451,509 -0.82(-3.05%)
Jul 15, 2015 27.16 27.16 26.69 26.77 147,808 -0.49(-1.81%)
Jul 14, 2015 27.02 27.40 26.95 27.26 152,165 +0.32(+1.21%)
Jul 13, 2015 26.67 27.11 26.61 26.93 171,930 +0.44(+1.67%)
Jul 10, 2015 26.61 26.74 26.21 26.49 214,053 +0.32(+1.24%)
Jul 09, 2015 26.57 26.80 26.07 26.17 259,544 -0.01(-0.04%)
Jul 08, 2015 26.37 26.60 25.99 26.17 243,425 -0.47(-1.77%)
Jul 07, 2015 26.68 26.77 25.96 26.65 382,361 -0.10(-0.37%)
Jul 06, 2015 27.05 27.52 26.46 26.75 296,569 -0.55(-2.02%)
Jul 02, 2015 27.26 27.30 27.30 27.30 165,584 +0.12(+0.43%)
Jul 01, 2015 27.49 28.15 27.16 27.18 396,410 +0.12(+0.44%)
Jun 30, 2015 27.39 27.42 26.48 27.06 628,515 +0.08(+0.29%)
Jun 29, 2015 27.99 28.08 26.92 26.98 300,605 -1.13(-4.03%)
Jun 26, 2015 28.52 28.62 27.79 28.11 813,255 -0.43(-1.52%)
Jun 25, 2015 28.42 28.60 28.27 28.55 217,398 +0.17(+0.59%)
Jun 24, 2015 28.40 28.62 28.11 28.38 193,471 -0.05(-0.17%)
Jun 23, 2015 28.87 28.87 28.17 28.43 252,230 -0.42(-1.47%)
Jun 22, 2015 28.81 28.89 28.51 28.85 135,334 +0.28(+0.96%)
Jun 19, 2015 28.65 28.65 28.21 28.58 280,316 +0.03(+0.10%)
Jun 18, 2015 28.42 28.67 28.22 28.55 187,332 +0.18(+0.62%)
Jun 17, 2015 28.70 28.87 28.37 28.37 255,586 -0.31(-1.10%)
Jun 16, 2015 28.36 28.70 28.19 28.69 223,044 +0.26(+0.90%)
Jun 15, 2015 28.26 28.56 27.58 28.43 256,887 -0.15(-0.52%)
Jun 12, 2015 28.72 28.87 28.48 28.58 168,187 -0.31(-1.06%)
Jun 11, 2015 29.00 29.03 28.60 28.88 152,392 -0.01(-0.03%)
Jun 10, 2015 28.24 28.99 27.91 28.89 221,659 +0.84(+2.98%)
Jun 09, 2015 28.55 28.76 27.96 28.06 270,179 -0.49(-1.72%)
Jun 08, 2015 29.01 29.04 28.52 28.55 217,984 -0.38(-1.33%)
Jun 05, 2015 28.36 28.98 28.07 28.93 221,519 +0.55(+1.94%)
Jun 04, 2015 28.61 28.89 28.19 28.38 388,790 -0.41(-1.44%)
Jun 03, 2015 28.74 28.95 28.45 28.79 183,203 +0.08(+0.27%)
Jun 02, 2015 28.57 28.78 28.24 28.71 414,343 -0.01(-0.03%)
Jun 01, 2015 28.23 29.00 27.84 28.72 325,574 +0.65(+2.31%)
May 29, 2015 28.19 28.33 27.75 28.07 226,755 -0.17(-0.59%)
May 28, 2015 28.37 28.54 27.92 28.24 163,677 -0.13(-0.45%)
May 27, 2015 27.96 28.42 27.80 28.37 297,267 +0.49(+1.77%)
May 26, 2015 28.14 28.25 27.52 27.88 289,852 -0.32(-1.12%)
May 22, 2015 28.14 28.19 28.19 28.19 194,333 -0.13(-0.45%)
May 21, 2015 28.32 28.37 27.51 28.32 259,264 +0.05(+0.17%)
May 20, 2015 28.04 28.60 27.55 28.27 394,331 +0.60(+2.17%)
May 19, 2015 28.06 28.06 27.51 27.67 296,315 -0.22(-0.78%)
May 18, 2015 27.42 27.98 27.06 27.89 327,077 +0.47(+1.72%)
May 15, 2015 26.38 27.42 26.38 27.42 390,235 +0.87(+3.26%)
May 14, 2015 26.23 26.57 26.16 26.55 265,596 +0.44(+1.70%)
May 13, 2015 25.13 26.66 24.83 26.11 553,797 +1.08(+4.33%)
May 12, 2015 24.91 25.29 24.67 25.02 221,127 -0.12(-0.47%)
May 11, 2015 24.89 25.55 24.89 25.14 205,129 +0.29(+1.15%)
May 08, 2015 24.96 25.17 24.82 24.86 204,172 +0.29(+1.16%)
May 07, 2015 23.89 24.62 23.89 24.57 196,136 +0.64(+2.67%)
May 06, 2015 24.20 24.46 23.64 23.93 234,078 -0.26(-1.06%)
May 05, 2015 24.69 25.44 23.30 24.19 536,035 -0.32(-1.29%)
May 04, 2015 25.19 25.25 24.40 24.50 312,546 -0.57(-2.28%)
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.