Skip to main content

Advanced Energy (NQ: AEIS )

101.30 -0.72 (-0.71%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.58 66.06 64.50 64.62 241,514 -0.99(-1.50%)
May 30, 2018 65.49 67.01 65.21 65.61 462,628 +0.64(+0.99%)
May 29, 2018 64.41 65.44 62.56 64.97 319,491 -0.11(-0.17%)
May 25, 2018 65.08 65.08 65.08 0 -0.16(-0.24%)
May 24, 2018 64.65 65.37 64.19 65.24 227,025 +0.58(+0.90%)
May 23, 2018 63.92 65.07 63.77 64.65 184,410 +0.36(+0.55%)
May 22, 2018 63.84 65.40 63.84 64.30 210,489 +0.92(+1.45%)
May 21, 2018 63.61 64.35 62.83 63.38 199,514 +0.61(+0.97%)
May 18, 2018 64.55 64.57 61.79 62.77 470,022 -2.46(-3.76%)
May 17, 2018 65.30 65.75 64.66 65.23 279,403 -0.15(-0.23%)
May 16, 2018 64.50 65.94 64.46 65.37 251,965 +1.25(+1.95%)
May 15, 2018 64.43 64.60 63.85 64.12 244,564 -0.23(-0.35%)
May 14, 2018 64.37 65.58 64.23 64.35 207,813 +0.43(+0.68%)
May 11, 2018 64.79 64.89 63.33 63.91 258,015 -1.07(-1.65%)
May 10, 2018 64.27 65.23 63.72 64.99 275,081 +1.11(+1.74%)
May 09, 2018 63.57 64.16 63.07 63.88 283,765 +0.44(+0.70%)
May 08, 2018 62.81 63.65 62.68 63.43 285,416 +0.52(+0.83%)
May 07, 2018 62.37 63.32 61.91 62.91 377,794 +1.24(+2.02%)
May 04, 2018 60.30 62.31 59.82 61.67 328,557 +1.04(+1.71%)
May 03, 2018 59.97 61.01 58.36 60.63 565,745 +0.33(+0.54%)
May 02, 2018 59.46 61.23 59.08 60.31 665,669 +0.91(+1.53%)
May 01, 2018 59.38 59.69 56.56 59.40 749,795 +0.67(+1.14%)
Apr 30, 2018 60.11 60.55 58.34 58.73 508,153 -1.37(-2.28%)
Apr 27, 2018 61.35 61.56 59.08 60.10 389,866 -1.14(-1.87%)
Apr 26, 2018 60.01 61.63 59.87 61.24 281,466 +1.87(+3.16%)
Apr 25, 2018 59.26 59.81 57.77 59.37 348,211 +0.31(+0.52%)
Apr 24, 2018 61.48 61.78 58.64 59.06 621,408 -1.80(-2.96%)
Apr 23, 2018 60.53 61.60 60.24 60.87 440,995 +0.71(+1.18%)
Apr 20, 2018 60.79 61.46 59.97 60.16 710,178 -0.92(-1.50%)
Apr 19, 2018 64.42 64.42 60.99 61.07 583,055 -3.96(-6.10%)
Apr 18, 2018 67.16 67.16 64.92 65.04 612,891 -2.44(-3.61%)
Apr 17, 2018 67.06 67.99 66.38 67.47 351,968 +1.15(+1.74%)
Apr 16, 2018 66.15 66.47 65.25 66.32 478,631 +0.84(+1.28%)
Apr 13, 2018 65.28 66.20 64.83 65.48 599,158 +0.97(+1.50%)
Apr 12, 2018 64.17 65.01 63.94 64.52 432,924 +0.70(+1.10%)
Apr 11, 2018 62.42 64.40 62.00 63.82 404,069 +0.91(+1.44%)
Apr 10, 2018 61.60 63.30 61.10 62.91 594,881 +2.28(+3.76%)
Apr 09, 2018 61.33 62.89 60.57 60.63 224,193 +0.15(+0.24%)
Apr 06, 2018 61.10 62.06 60.07 60.48 292,599 -1.58(-2.54%)
Apr 05, 2018 62.75 63.17 61.81 62.06 452,376 -0.04(-0.06%)
Apr 04, 2018 59.82 62.35 59.44 62.10 445,377 +0.70(+1.14%)
Apr 03, 2018 60.27 61.72 60.27 61.40 580,461 +1.70(+2.84%)
Apr 02, 2018 62.50 62.90 59.23 59.70 580,781 -3.31(-5.26%)
Mar 29, 2018 63.02 63.02 63.02 0 +1.56(+2.54%)
Mar 28, 2018 62.09 62.42 60.62 61.46 332,184 -0.68(-1.10%)
Mar 27, 2018 65.40 66.05 61.76 62.14 337,892 -3.22(-4.92%)
Mar 26, 2018 64.02 65.44 63.54 65.35 457,398 +2.51(+4.00%)
Mar 23, 2018 66.77 67.32 62.81 62.84 358,570 -3.89(-5.82%)
Mar 22, 2018 68.18 69.12 66.67 66.73 348,839 -2.24(-3.25%)
Mar 21, 2018 68.17 70.27 68.17 68.96 442,480 +0.79(+1.16%)
Mar 20, 2018 68.52 68.96 67.95 68.17 259,436 -0.34(-0.49%)
Mar 19, 2018 69.31 69.42 67.39 68.51 289,330 -1.16(-1.67%)
Mar 16, 2018 70.42 70.50 68.89 69.67 705,606 -0.88(-1.24%)
Mar 15, 2018 69.36 70.67 68.74 70.55 540,631 +1.52(+2.20%)
Mar 14, 2018 69.36 70.24 68.93 69.03 414,122 -0.25(-0.36%)
Mar 13, 2018 70.31 71.43 69.08 69.28 415,153 -0.77(-1.10%)
Mar 12, 2018 71.03 71.67 69.98 70.05 252,177 -0.62(-0.88%)
Mar 09, 2018 68.94 71.22 68.94 70.67 428,301 +1.54(+2.23%)
Mar 08, 2018 69.30 69.53 68.50 69.13 270,082 +0.21(+0.30%)
Mar 07, 2018 68.44 69.91 68.34 68.92 441,348 -0.22(-0.31%)
Mar 06, 2018 66.54 69.32 66.27 69.14 479,633 +2.98(+4.50%)
Mar 05, 2018 65.79 66.90 65.56 66.16 463,845 +0.14(+0.21%)
Mar 02, 2018 64.53 66.27 64.20 66.03 259,502 +0.82(+1.26%)
Mar 01, 2018 65.50 66.43 64.21 65.21 299,569 -0.20(-0.30%)
Feb 28, 2018 66.38 66.99 65.40 65.40 341,392 -0.37(-0.57%)
Feb 27, 2018 66.69 67.41 65.78 65.78 807,351 -0.80(-1.20%)
Feb 26, 2018 66.28 66.93 65.90 66.58 368,269 +0.28(+0.42%)
Feb 23, 2018 66.34 66.96 65.42 66.30 307,088 +0.73(+1.11%)
Feb 22, 2018 65.57 397,463 -0.77(-1.16%)
Feb 21, 2018 66.73 67.04 65.95 66.34 496,822 -0.05(-0.07%)
Feb 20, 2018 64.11 67.51 63.99 66.39 557,500 +1.74(+2.68%)
Feb 16, 2018 64.65 64.65 64.65 0 -1.08(-1.65%)
Feb 15, 2018 65.52 65.92 63.96 65.74 301,194 +0.91(+1.40%)
Feb 14, 2018 63.01 65.22 62.98 64.83 379,528 +1.36(+2.14%)
Feb 13, 2018 64.05 64.17 62.59 63.47 470,555 -0.79(-1.23%)
Feb 12, 2018 64.25 64.88 63.28 64.26 487,880 +0.65(+1.02%)
Feb 09, 2018 62.67 64.37 61.11 63.61 729,376 +2.07(+3.37%)
Feb 08, 2018 63.95 64.60 61.65 61.54 587,466 -2.35(-3.67%)
Feb 07, 2018 65.64 65.64 63.61 63.88 541,134 -2.22(-3.36%)
Feb 06, 2018 63.37 66.66 62.46 66.10 602,152 +1.02(+1.56%)
Feb 05, 2018 67.53 68.84 64.74 65.09 729,806 -3.64(-5.29%)
Feb 02, 2018 70.98 71.79 68.36 68.73 429,448 -3.09(-4.30%)
Feb 01, 2018 69.65 72.78 69.65 71.81 477,474 +1.67(+2.38%)
Jan 31, 2018 71.74 74.46 68.25 70.15 780,667 -1.10(-1.55%)
Jan 30, 2018 71.73 73.36 70.89 71.25 583,370 -1.88(-2.58%)
Jan 29, 2018 72.55 73.39 70.82 73.14 488,415 +0.50(+0.69%)
Jan 26, 2018 71.85 72.73 71.41 72.63 337,743 +1.54(+2.16%)
Jan 25, 2018 74.96 74.96 70.86 71.09 458,571 -2.64(-3.58%)
Jan 24, 2018 76.11 76.18 72.88 73.74 430,530 -2.30(-3.02%)
Jan 23, 2018 75.99 76.91 75.13 76.03 328,558 +0.47(+0.63%)
Jan 22, 2018 76.26 76.58 75.22 75.56 516,854 -0.90(-1.17%)
Jan 19, 2018 74.74 76.68 74.35 76.46 603,122 +1.92(+2.58%)
Jan 18, 2018 73.96 75.73 73.88 74.54 611,357 +0.56(+0.76%)
Jan 17, 2018 71.63 73.97 71.23 73.97 664,018 +3.13(+4.41%)
Jan 16, 2018 70.94 71.59 70.20 70.85 446,942 +0.60(+0.86%)
Jan 12, 2018 70.25 70.25 70.25 0 +0.61(+0.88%)
Jan 11, 2018 67.85 69.95 67.85 69.63 528,795 +2.31(+3.43%)
Jan 10, 2018 67.39 68.16 66.64 67.33 596,093 -0.72(-1.06%)
Jan 09, 2018 70.96 71.09 67.93 68.05 529,265 -2.60(-3.69%)
Jan 08, 2018 70.81 71.63 70.04 70.65 513,848 -0.21(-0.29%)
Jan 05, 2018 67.15 71.03 66.87 70.86 670,107 +3.84(+5.72%)
Jan 04, 2018 67.95 68.45 66.32 67.02 855,218 -0.95(-1.39%)
Jan 03, 2018 68.85 69.30 67.65 67.97 507,134 -0.48(-0.71%)
Jan 02, 2018 67.11 68.92 66.69 68.45 454,525 +1.90(+2.86%)
Dec 29, 2017 66.55 66.55 66.55 0 -1.31(-1.93%)
Dec 28, 2017 68.29 68.48 67.58 67.86 188,201 -0.13(-0.19%)
Dec 27, 2017 67.85 68.69 67.45 67.99 233,748 +0.17(+0.25%)
Dec 26, 2017 68.53 68.94 67.38 67.82 375,039 -1.49(-2.15%)
Dec 22, 2017 69.47 69.85 68.76 69.31 145,612 -0.22(-0.31%)
Dec 21, 2017 70.13 70.88 68.80 69.53 291,869 -0.61(-0.87%)
Dec 20, 2017 70.88 71.20 69.70 70.14 184,938 +0.08(+0.11%)
Dec 19, 2017 70.74 71.64 69.87 70.06 304,599 -0.84(-1.18%)
Dec 18, 2017 70.45 71.40 70.29 70.90 398,150 +0.48(+0.69%)
Dec 15, 2017 68.70 71.24 68.11 70.41 649,338 +1.95(+2.85%)
Dec 14, 2017 68.69 70.13 68.23 68.46 359,171 -0.23(-0.33%)
Dec 13, 2017 68.29 69.53 68.18 68.69 322,648 +0.61(+0.90%)
Dec 12, 2017 69.07 69.13 67.66 68.08 391,465 -1.14(-1.65%)
Dec 11, 2017 68.03 69.85 67.44 69.22 597,610 -0.25(-0.35%)
Dec 08, 2017 71.77 71.77 69.18 69.47 443,702 -1.45(-2.04%)
Dec 07, 2017 70.94 71.46 70.31 70.92 348,851 +0.79(+1.12%)
Dec 06, 2017 68.89 70.66 68.79 70.13 346,071 +0.69(+0.99%)
Dec 05, 2017 68.74 71.67 68.06 69.44 475,429 +0.17(+0.24%)
Dec 04, 2017 72.25 72.97 68.62 69.27 687,738 -2.28(-3.18%)
Dec 01, 2017 73.58 73.72 70.95 71.55 916,392 -2.39(-3.23%)
Nov 30, 2017 75.44 76.08 73.23 73.93 615,867 -0.96(-1.28%)
Nov 29, 2017 82.56 83.28 74.32 74.89 770,327 -7.89(-9.53%)
Nov 28, 2017 82.58 83.17 82.26 82.78 225,119 +0.67(+0.82%)
Nov 27, 2017 83.58 83.95 82.11 82.11 256,806 -1.86(-2.22%)
Nov 24, 2017 82.86 84.30 82.86 83.97 185,527 +1.54(+1.87%)
Nov 22, 2017 84.69 85.17 82.13 82.44 210,446 -1.99(-2.36%)
Nov 21, 2017 82.69 84.74 82.69 84.43 359,629 +1.66(+2.00%)
Nov 20, 2017 81.56 83.09 81.09 82.77 294,222 +1.87(+2.32%)
Nov 17, 2017 82.21 82.70 80.70 80.90 486,716 -1.08(-1.31%)
Nov 16, 2017 80.65 82.72 80.65 81.97 403,911 +1.98(+2.48%)
Nov 15, 2017 80.72 81.34 77.81 79.99 518,348 -1.34(-1.65%)
Nov 14, 2017 81.86 82.65 80.82 81.33 402,988 -1.10(-1.34%)
Nov 13, 2017 81.85 82.78 81.32 82.44 365,269 -0.07(-0.08%)
Nov 10, 2017 82.31 84.74 81.85 82.50 295,750 -0.83(-0.99%)
Nov 09, 2017 85.42 85.83 81.61 83.33 449,574 -2.80(-3.25%)
Nov 08, 2017 83.47 86.17 83.09 86.13 473,726 +2.25(+2.68%)
Nov 07, 2017 83.54 84.99 83.29 83.88 360,158 +0.33(+0.39%)
Nov 06, 2017 81.90 83.64 81.12 83.56 403,308 +1.51(+1.84%)
Nov 03, 2017 82.21 83.09 81.53 82.05 458,228 -0.11(-0.13%)
Nov 02, 2017 80.84 82.27 79.90 82.16 536,788 +1.31(+1.62%)
Nov 01, 2017 84.59 85.27 79.56 80.85 919,972 -2.70(-3.23%)
Oct 31, 2017 89.00 89.82 79.98 83.55 1,988,309 -8.80(-9.53%)
Oct 30, 2017 93.02 93.69 90.73 92.35 664,545 -0.60(-0.65%)
Oct 27, 2017 91.27 93.06 89.60 92.95 604,513 +2.78(+3.08%)
Oct 26, 2017 89.88 90.75 88.97 90.17 417,289 +0.64(+0.72%)
Oct 25, 2017 90.03 90.49 87.50 89.53 336,178 -0.79(-0.87%)
Oct 24, 2017 89.17 90.83 89.06 90.31 356,043 +1.53(+1.72%)
Oct 23, 2017 88.81 90.21 88.25 88.79 445,573 -0.19(-0.21%)
Oct 20, 2017 89.64 89.88 88.76 88.97 421,788 +0.42(+0.48%)
Oct 19, 2017 88.25 88.91 85.80 88.55 429,800 -0.54(-0.61%)
Oct 18, 2017 88.47 89.29 86.78 89.09 445,899 +0.96(+1.09%)
Oct 17, 2017 87.44 88.51 87.16 88.14 303,562 +0.22(+0.25%)
Oct 16, 2017 87.77 88.63 86.57 87.92 442,016 +0.77(+0.88%)
Oct 13, 2017 86.02 87.43 85.15 87.15 475,754 +2.24(+2.64%)
Oct 12, 2017 83.33 85.45 83.29 84.91 494,369 +1.55(+1.86%)
Oct 11, 2017 82.51 83.76 82.49 83.36 194,940 +0.41(+0.50%)
Oct 10, 2017 83.38 83.73 81.73 82.95 223,117 +0.22(+0.26%)
Oct 09, 2017 82.14 82.91 82.09 82.73 196,799 +0.59(+0.72%)
Oct 06, 2017 81.56 82.84 81.07 82.14 294,932 +0.22(+0.26%)
Oct 05, 2017 81.79 82.15 80.76 81.92 338,734 +0.41(+0.51%)
Oct 04, 2017 81.70 82.18 80.87 81.51 262,667 -0.10(-0.12%)
Oct 03, 2017 81.94 82.58 80.42 81.61 449,040 -0.32(-0.39%)
Oct 02, 2017 80.73 82.04 80.00 81.92 724,894 +2.28(+2.86%)
Sep 29, 2017 77.48 79.73 77.14 79.64 495,863 +2.41(+3.12%)
Sep 28, 2017 75.85 77.28 74.77 77.24 405,554 +1.37(+1.81%)
Sep 27, 2017 76.54 75.87 605,381 +4.44(+6.21%)
Sep 26, 2017 73.09 73.31 70.75 71.43 398,827 -1.20(-1.66%)
Sep 25, 2017 74.80 74.88 72.32 72.63 352,893 -2.46(-3.27%)
Sep 22, 2017 72.71 75.31 72.51 75.09 317,341 +2.26(+3.10%)
Sep 21, 2017 73.41 73.60 71.70 72.83 375,974 -0.53(-0.73%)
Sep 20, 2017 76.01 76.10 72.78 73.36 388,140 -2.70(-3.55%)
Sep 19, 2017 77.24 77.76 75.84 76.06 564,752 -1.17(-1.52%)
Sep 18, 2017 74.73 77.40 74.73 77.24 441,970 +2.50(+3.35%)
Sep 15, 2017 73.93 75.02 73.45 74.73 446,928 +0.49(+0.66%)
Sep 14, 2017 73.58 75.11 73.58 74.24 198,651 +0.30(+0.40%)
Sep 13, 2017 73.67 74.34 72.74 73.94 193,148 -0.11(-0.15%)
Sep 12, 2017 73.09 74.16 72.87 74.05 249,049 +1.08(+1.49%)
Sep 11, 2017 71.53 73.26 71.50 72.97 276,242 +2.39(+3.38%)
Sep 08, 2017 72.18 72.19 70.50 70.58 223,710 -2.08(-2.86%)
Sep 07, 2017 71.95 72.82 71.29 72.66 207,681 +0.81(+1.13%)
Sep 06, 2017 72.21 72.69 70.93 71.85 384,163 -0.17(-0.23%)
Sep 05, 2017 73.48 71.03 72.02 280,260 -1.51(-2.05%)
Sep 01, 2017 72.98 73.71 72.29 73.53 228,689 +1.01(+1.39%)
Aug 31, 2017 72.42 72.85 72.00 72.52 248,526 +0.47(+0.66%)
Aug 30, 2017 70.88 72.28 70.80 72.05 166,115 +1.17(+1.66%)
Aug 29, 2017 69.20 71.23 69.03 70.88 287,757 +0.75(+1.07%)
Aug 28, 2017 69.85 70.18 69.25 70.13 233,558 +0.56(+0.81%)
Aug 25, 2017 70.71 70.71 69.05 69.57 210,981 -0.68(-0.97%)
Aug 24, 2017 69.96 70.70 69.28 70.25 215,426 +0.69(+0.99%)
Aug 23, 2017 70.54 70.91 69.35 69.56 233,370 -1.84(-2.58%)
Aug 22, 2017 69.60 71.54 69.35 71.40 266,953 +2.27(+3.28%)
Aug 21, 2017 70.11 70.49 68.29 69.13 247,139 -0.97(-1.38%)
Aug 18, 2017 69.25 70.43 69.25 70.10 290,105 +0.70(+1.01%)
Aug 17, 2017 70.94 71.64 69.34 69.40 220,533 -2.04(-2.86%)
Aug 16, 2017 71.09 72.28 70.77 71.44 240,719 +0.59(+0.84%)
Aug 15, 2017 71.85 72.09 70.76 70.85 241,812 -0.76(-1.06%)
Aug 14, 2017 71.12 71.72 70.79 71.61 366,090 +1.42(+2.02%)
Aug 11, 2017 68.55 70.38 68.50 70.19 347,820 +1.70(+2.48%)
Aug 10, 2017 68.65 69.52 68.31 68.49 480,138 -0.75(-1.08%)
Aug 09, 2017 68.78 70.12 68.21 69.24 500,306 -0.50(-0.72%)
Aug 08, 2017 70.24 71.35 69.61 69.74 439,798 -0.62(-0.88%)
Aug 07, 2017 68.70 70.67 68.39 70.36 470,486 +2.01(+2.94%)
Aug 04, 2017 68.87 66.44 68.35 640,374 +0.77(+1.14%)
Aug 03, 2017 69.60 70.59 67.46 67.58 530,632 -2.10(-3.01%)
Aug 02, 2017 71.58 71.96 68.87 69.68 541,630 -1.71(-2.39%)
Aug 01, 2017 73.94 74.83 69.15 71.39 992,742 -0.16(-0.22%)
Jul 31, 2017 71.39 72.26 71.02 71.55 563,324 +0.37(+0.53%)
Jul 28, 2017 71.91 72.84 70.86 71.17 398,290 -1.12(-1.55%)
Jul 27, 2017 74.69 74.74 71.45 72.30 479,893 -2.02(-2.72%)
Jul 26, 2017 73.80 75.11 73.69 74.32 347,376 +0.78(+1.06%)
Jul 25, 2017 74.07 74.07 72.58 73.54 327,371 -0.43(-0.59%)
Jul 24, 2017 73.62 74.55 73.49 73.97 378,924 +0.00(+0.00%)
Jul 21, 2017 74.78 74.78 73.02 73.97 353,603 -0.75(-1.00%)
Jul 20, 2017 75.32 74.06 74.72 494,693 -0.34(-0.45%)
Jul 19, 2017 72.78 75.07 72.73 75.06 625,560 +2.76(+3.82%)
Jul 18, 2017 70.86 72.38 70.08 72.30 473,573 +1.27(+1.79%)
Jul 17, 2017 70.78 71.25 70.02 71.03 312,841 +0.42(+0.60%)
Jul 14, 2017 70.03 70.66 69.04 70.60 362,295 +0.94(+1.34%)
Jul 13, 2017 69.96 70.18 69.01 69.66 318,515 -0.20(-0.28%)
Jul 12, 2017 69.02 70.68 68.83 69.86 559,371 +1.75(+2.56%)
Jul 11, 2017 67.35 69.12 67.20 68.12 581,584 +0.70(+1.04%)
Jul 10, 2017 65.75 67.83 65.65 67.42 626,597 +1.37(+2.08%)
Jul 07, 2017 65.39 66.42 64.77 66.04 442,165 +1.61(+2.49%)
Jul 06, 2017 64.05 65.40 63.22 64.44 507,576 -0.45(-0.70%)
Jul 05, 2017 62.78 65.43 62.78 64.89 612,525 +1.25(+1.97%)
Jul 03, 2017 64.04 64.91 63.39 63.64 300,771 -0.16(-0.25%)
Jun 30, 2017 64.49 65.45 63.77 63.80 346,713 -0.47(-0.74%)
Jun 29, 2017 67.37 67.78 62.93 64.27 836,811 -3.59(-5.29%)
Jun 28, 2017 65.13 67.90 64.10 67.86 678,555 +2.99(+4.61%)
Jun 27, 2017 66.95 67.16 64.85 64.87 515,835 -2.52(-3.75%)
Jun 26, 2017 68.36 68.94 66.30 67.40 527,585 -0.70(-1.03%)
Jun 23, 2017 69.01 68.10 632,230 +0.53(+0.79%)
Jun 22, 2017 69.00 69.27 66.52 67.56 717,775 -1.49(-2.16%)
Jun 21, 2017 69.10 69.86 68.66 69.05 560,542 -0.52(-0.75%)
Jun 20, 2017 71.59 72.28 68.85 69.58 689,566 -1.96(-2.74%)
Jun 19, 2017 71.50 72.68 70.81 71.54 408,321 +0.67(+0.95%)
Jun 16, 2017 70.81 72.47 70.29 70.87 596,310 -0.24(-0.33%)
Jun 15, 2017 72.16 72.56 70.46 71.10 1,031,928 -3.11(-4.19%)
Jun 14, 2017 77.35 77.35 72.84 74.21 513,612 -2.97(-3.85%)
Jun 13, 2017 77.84 79.49 76.44 77.18 475,122 +0.11(+0.14%)
Jun 12, 2017 78.26 78.28 71.65 77.07 1,453,545 -2.50(-3.15%)
Jun 09, 2017 84.25 85.06 78.06 79.58 982,519 -4.38(-5.22%)
Jun 08, 2017 81.09 84.03 80.62 83.95 453,359 +3.04(+3.75%)
Jun 07, 2017 79.49 81.05 79.18 80.92 314,056 +1.82(+2.31%)
Jun 06, 2017 78.03 79.90 77.33 79.09 239,421 +0.65(+0.83%)
Jun 05, 2017 78.42 79.71 78.24 78.44 213,165 +0.14(+0.18%)
Jun 02, 2017 77.06 79.05 77.06 78.30 338,474 +1.27(+1.65%)
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.