Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 112.12 112.14 109.99 111.16 189,420 -0.88(-0.78%)
Jun 29, 2021 111.61 113.15 111.27 112.04 247,751 +0.01(+0.01%)
Jun 28, 2021 110.78 112.57 109.55 112.03 259,474 +2.03(+1.85%)
Jun 25, 2021 108.74 110.21 107.89 110.00 605,297 +1.83(+1.70%)
Jun 24, 2021 107.30 108.31 106.62 108.16 136,319 +2.15(+2.03%)
Jun 23, 2021 105.11 106.82 104.21 106.01 205,436 +1.35(+1.29%)
Jun 22, 2021 103.31 104.86 102.06 104.66 225,457 +0.93(+0.89%)
Jun 21, 2021 103.21 104.25 101.56 103.73 209,426 +1.16(+1.13%)
Jun 18, 2021 101.73 103.02 100.37 102.57 443,590 -0.59(-0.57%)
Jun 17, 2021 103.36 104.06 101.56 103.16 255,261 -0.48(-0.47%)
Jun 16, 2021 104.04 104.49 102.57 103.64 286,829 -0.04(-0.04%)
Jun 15, 2021 104.57 105.00 102.76 103.68 316,522 -0.73(-0.70%)
Jun 14, 2021 103.50 105.14 102.03 104.41 291,457 +1.30(+1.26%)
Jun 11, 2021 102.15 103.81 101.85 103.11 196,741 +1.68(+1.65%)
Jun 10, 2021 100.23 101.62 99.64 101.44 164,782 +1.33(+1.33%)
Jun 09, 2021 101.97 102.31 99.27 100.10 195,665 -1.52(-1.49%)
Jun 08, 2021 102.76 102.94 100.25 101.62 193,499 +0.06(+0.06%)
Jun 07, 2021 101.63 101.86 100.13 101.56 184,308 +0.18(+0.18%)
Jun 04, 2021 100.37 101.69 98.60 101.39 182,769 +1.96(+1.97%)
Jun 03, 2021 100.96 100.96 98.23 99.42 265,734 -2.62(-2.57%)
Jun 02, 2021 102.55 102.55 100.78 102.05 462,206 -0.03(-0.03%)
Jun 01, 2021 101.56 102.25 100.30 102.08 239,149 +1.47(+1.46%)
May 28, 2021 101.22 101.22 99.22 100.61 161,824 +0.01(+0.01%)
May 27, 2021 99.00 101.33 98.71 100.60 184,126 +1.81(+1.84%)
May 26, 2021 98.55 99.87 97.33 98.78 202,122 -0.03(-0.03%)
May 25, 2021 99.60 100.48 98.17 98.81 255,858 +0.18(+0.18%)
May 24, 2021 97.29 99.09 96.86 98.63 241,541 +1.92(+1.99%)
May 21, 2021 98.17 98.17 96.27 96.71 281,695 -0.20(-0.20%)
May 20, 2021 93.99 97.74 92.64 96.91 249,724 +3.37(+3.60%)
May 19, 2021 88.27 93.84 88.27 93.54 207,720 +3.14(+3.48%)
May 18, 2021 93.02 93.25 90.23 90.40 240,574 -1.84(-2.00%)
May 17, 2021 90.79 92.27 87.86 92.24 227,518 -0.11(-0.12%)
May 14, 2021 92.43 92.96 89.98 92.35 238,048 +1.88(+2.08%)
May 13, 2021 88.67 91.09 88.35 90.47 372,663 +3.31(+3.80%)
May 12, 2021 86.42 88.76 84.97 87.15 470,471 +1.44(+1.68%)
May 11, 2021 81.53 86.57 80.50 85.72 369,270 +1.50(+1.78%)
May 10, 2021 88.48 89.12 83.80 84.22 489,762 -4.57(-5.15%)
May 07, 2021 90.52 91.41 88.40 88.79 600,322 -0.29(-0.32%)
May 06, 2021 91.15 91.15 87.83 89.08 681,390 -3.22(-3.49%)
May 05, 2021 95.47 98.69 90.15 92.30 918,262 -9.42(-9.26%)
May 04, 2021 104.72 104.72 100.55 101.72 367,107 -5.04(-4.72%)
May 03, 2021 109.91 110.03 106.75 106.76 314,872 -1.92(-1.77%)
Apr 30, 2021 109.57 111.17 108.38 108.68 207,562 -4.14(-3.67%)
Apr 29, 2021 116.96 116.96 111.96 112.82 116,043 -2.13(-1.85%)
Apr 28, 2021 114.64 115.33 113.51 114.95 139,622 -0.81(-0.70%)
Apr 27, 2021 117.98 119.17 115.46 115.76 135,189 -2.20(-1.86%)
Apr 26, 2021 115.56 118.34 115.56 117.95 253,001 +3.25(+2.84%)
Apr 23, 2021 111.86 116.22 111.79 114.70 177,823 +3.50(+3.14%)
Apr 22, 2021 113.64 114.15 109.84 111.20 307,388 -2.24(-1.97%)
Apr 21, 2021 106.93 113.60 105.97 113.44 190,340 +7.77(+7.36%)
Apr 20, 2021 111.08 111.17 104.68 105.67 255,209 -4.65(-4.22%)
Apr 19, 2021 113.95 115.46 108.33 110.32 176,597 -4.71(-4.09%)
Apr 16, 2021 114.55 115.57 113.64 115.03 205,228 +0.95(+0.83%)
Apr 15, 2021 114.13 114.20 111.14 114.08 194,398 +2.45(+2.20%)
Apr 14, 2021 112.43 115.26 111.21 111.63 195,929 -1.34(-1.19%)
Apr 13, 2021 118.25 118.76 111.57 112.97 192,098 -4.80(-4.07%)
Apr 12, 2021 117.10 118.27 116.09 117.77 208,204 +1.06(+0.91%)
Apr 09, 2021 115.66 116.98 114.50 116.70 161,076 -0.14(-0.12%)
Apr 08, 2021 118.55 118.55 114.98 116.84 191,008 +0.91(+0.78%)
Apr 07, 2021 117.34 117.44 114.76 115.93 134,204 -1.84(-1.56%)
Apr 06, 2021 118.04 119.61 115.82 117.78 224,280 -0.78(-0.66%)
Apr 05, 2021 118.23 120.56 115.86 118.56 401,531 +3.58(+3.11%)
Apr 01, 2021 110.13 115.61 109.95 114.98 348,948 +7.42(+6.90%)
Mar 31, 2021 106.39 108.93 105.51 107.56 445,729 +3.14(+3.01%)
Mar 30, 2021 104.70 106.63 102.01 104.42 395,370 -1.53(-1.44%)
Mar 29, 2021 107.70 108.84 104.47 105.94 380,873 -3.47(-3.17%)
Mar 26, 2021 101.61 109.83 101.61 109.41 282,264 +8.84(+8.79%)
Mar 25, 2021 98.51 102.10 97.95 100.57 287,127 +0.25(+0.25%)
Mar 24, 2021 102.50 106.31 100.19 100.33 441,037 +1.44(+1.46%)
Mar 23, 2021 103.04 103.04 97.65 98.89 266,047 -4.43(-4.29%)
Mar 22, 2021 104.06 105.80 102.42 103.32 169,478 +1.54(+1.51%)
Mar 19, 2021 102.36 102.99 100.09 101.79 943,318 -0.86(-0.83%)
Mar 18, 2021 106.89 107.43 101.56 102.64 187,645 -5.87(-5.41%)
Mar 17, 2021 105.42 108.86 102.47 108.52 237,648 +2.63(+2.48%)
Mar 16, 2021 107.98 109.05 105.11 105.88 286,114 -0.52(-0.49%)
Mar 15, 2021 104.14 106.44 103.19 106.41 168,979 +1.62(+1.55%)
Mar 12, 2021 104.96 105.55 103.55 104.78 143,822 -2.31(-2.16%)
Mar 11, 2021 105.30 107.14 103.77 107.10 158,940 +4.86(+4.75%)
Mar 10, 2021 104.12 105.41 101.97 102.24 168,656 -0.20(-0.19%)
Mar 09, 2021 97.96 103.90 97.96 102.44 316,058 +7.53(+7.93%)
Mar 08, 2021 101.30 101.30 94.77 94.91 319,810 -5.78(-5.74%)
Mar 05, 2021 101.47 101.47 94.99 100.69 243,898 +2.18(+2.21%)
Mar 04, 2021 103.38 104.13 97.06 98.51 419,455 -5.19(-5.01%)
Mar 03, 2021 106.23 108.09 103.57 103.71 161,879 -1.66(-1.57%)
Mar 02, 2021 110.48 110.48 105.04 105.36 326,389 -4.37(-3.98%)
Mar 01, 2021 106.60 109.83 104.44 109.73 239,260 +6.82(+6.63%)
Feb 26, 2021 101.60 104.46 98.11 102.91 382,544 +3.10(+3.11%)
Feb 25, 2021 106.28 106.50 99.52 99.81 243,514 -7.39(-6.89%)
Feb 24, 2021 102.78 107.51 101.48 107.19 389,645 +4.84(+4.73%)
Feb 23, 2021 99.51 103.19 95.71 102.36 433,393 -0.40(-0.39%)
Feb 22, 2021 104.95 105.17 100.96 102.76 350,480 -4.14(-3.87%)
Feb 19, 2021 106.07 108.87 105.52 106.90 335,246 +2.49(+2.39%)
Feb 18, 2021 107.31 107.78 104.23 104.41 202,167 -4.46(-4.10%)
Feb 17, 2021 107.14 109.06 104.74 108.86 300,997 -0.39(-0.36%)
Feb 16, 2021 109.31 110.62 107.64 109.26 354,072 +1.94(+1.81%)
Feb 12, 2021 105.88 108.02 105.11 107.32 333,226 +0.96(+0.91%)
Feb 11, 2021 105.32 108.75 103.60 106.36 563,379 +2.62(+2.52%)
Feb 10, 2021 108.12 111.71 102.62 103.74 677,233 -9.30(-8.23%)
Feb 09, 2021 113.89 113.89 111.67 113.04 297,575 -1.27(-1.11%)
Feb 08, 2021 113.01 114.94 111.87 114.31 279,892 +2.92(+2.63%)
Feb 05, 2021 112.80 112.80 109.95 111.39 180,429 +0.13(+0.12%)
Feb 04, 2021 107.00 111.52 106.39 111.26 297,393 +4.18(+3.91%)
Feb 03, 2021 110.52 110.52 106.12 107.07 233,996 -2.98(-2.71%)
Feb 02, 2021 108.80 110.39 107.44 110.06 298,156 +3.19(+2.98%)
Feb 01, 2021 102.59 107.17 101.97 106.87 208,765 +5.90(+5.84%)
Jan 29, 2021 104.55 105.38 99.38 100.97 288,220 -4.30(-4.09%)
Jan 28, 2021 105.16 107.05 103.06 105.27 363,010 +2.76(+2.69%)
Jan 27, 2021 105.33 107.27 101.59 102.52 298,400 -7.08(-6.46%)
Jan 26, 2021 113.13 114.15 108.85 109.59 239,675 -3.13(-2.78%)
Jan 25, 2021 117.15 117.20 110.86 112.72 348,122 -4.24(-3.63%)
Jan 22, 2021 117.03 117.87 115.01 116.97 253,983 -1.24(-1.05%)
Jan 21, 2021 118.36 119.59 116.87 118.21 287,523 +0.67(+0.57%)
Jan 20, 2021 122.92 123.58 116.74 117.54 401,209 -4.57(-3.74%)
Jan 19, 2021 115.33 122.57 115.33 122.10 405,169 +8.44(+7.43%)
Jan 15, 2021 114.12 114.65 110.46 113.66 311,383 -2.19(-1.89%)
Jan 14, 2021 112.23 118.01 111.57 115.85 436,008 +5.99(+5.46%)
Jan 13, 2021 112.32 114.14 109.59 109.86 181,557 -2.47(-2.20%)
Jan 12, 2021 113.06 113.28 110.78 112.33 204,245 +0.27(+0.24%)
Jan 11, 2021 108.64 112.32 108.40 112.06 235,285 +1.56(+1.42%)
Jan 08, 2021 111.86 113.27 108.86 110.50 239,963 +0.72(+0.65%)
Jan 07, 2021 106.06 111.60 104.85 109.78 278,677 +5.19(+4.96%)
Jan 06, 2021 100.50 106.41 100.50 104.59 436,926 +4.33(+4.32%)
Jan 05, 2021 96.77 100.52 96.77 100.26 250,390 +3.81(+3.95%)
Jan 04, 2021 97.43 99.38 95.23 96.45 262,281 +1.00(+1.05%)
Dec 31, 2020 95.45 95.45 95.45 346,141 -0.21(-0.22%)
Dec 30, 2020 95.43 97.11 95.04 95.66 346,141 +1.90(+2.03%)
Dec 29, 2020 97.32 97.32 93.21 93.76 152,033 -3.01(-3.11%)
Dec 28, 2020 98.46 99.39 96.66 96.77 154,791 -0.58(-0.60%)
Dec 24, 2020 97.13 97.38 95.59 97.35 113,581 +1.69(+1.77%)
Dec 23, 2020 96.58 98.04 95.56 95.66 164,389 -0.75(-0.78%)
Dec 22, 2020 96.81 98.10 96.11 96.40 187,441 +0.37(+0.39%)
Dec 21, 2020 95.70 96.92 94.89 96.03 210,286 -1.21(-1.25%)
Dec 18, 2020 99.63 100.13 96.58 97.24 531,841 -1.80(-1.82%)
Dec 17, 2020 99.70 100.44 97.36 99.04 213,429 +0.56(+0.57%)
Dec 16, 2020 99.61 100.01 96.58 98.48 228,155 -0.43(-0.44%)
Dec 15, 2020 102.77 102.77 98.28 98.91 273,961 -0.33(-0.34%)
Dec 14, 2020 98.01 99.96 97.37 99.25 222,599 +2.68(+2.77%)
Dec 11, 2020 95.29 98.04 94.49 96.57 201,967 +0.47(+0.49%)
Dec 10, 2020 95.22 96.35 94.14 96.10 200,031 +0.22(+0.23%)
Dec 09, 2020 101.54 102.79 94.92 95.88 344,923 -4.84(-4.81%)
Dec 08, 2020 98.15 101.04 98.12 100.72 349,414 +2.13(+2.16%)
Dec 07, 2020 99.90 100.37 98.26 98.60 541,297 -0.74(-0.74%)
Dec 04, 2020 96.54 100.27 96.54 99.34 451,480 +2.96(+3.07%)
Dec 03, 2020 98.99 99.78 96.13 96.37 255,357 -2.05(-2.08%)
Dec 02, 2020 98.43 98.48 96.58 98.42 262,044 +0.24(+0.24%)
Dec 01, 2020 96.01 99.15 95.72 98.19 449,616 +3.24(+3.41%)
Nov 30, 2020 95.85 96.35 93.92 94.95 265,052 -0.91(-0.94%)
Nov 27, 2020 93.02 96.10 93.02 95.85 92,957 +2.93(+3.16%)
Nov 25, 2020 95.87 97.10 92.72 92.92 275,724 -1.79(-1.89%)
Nov 24, 2020 94.35 96.18 92.77 94.71 228,412 +1.71(+1.84%)
Nov 23, 2020 89.60 93.22 89.38 93.00 231,241 +4.32(+4.87%)
Nov 20, 2020 87.68 89.87 87.60 88.68 215,784 +0.14(+0.16%)
Nov 19, 2020 86.96 88.65 86.79 88.54 125,663 +1.41(+1.62%)
Nov 18, 2020 87.91 88.90 86.70 87.13 192,425 -0.48(-0.55%)
Nov 17, 2020 87.37 88.15 86.13 87.61 175,177 -0.78(-0.88%)
Nov 16, 2020 86.26 89.16 85.96 88.39 182,700 +3.45(+4.07%)
Nov 13, 2020 84.80 86.35 84.25 84.94 163,870 +1.79(+2.15%)
Nov 12, 2020 84.93 85.00 82.24 83.15 264,622 -1.87(-2.20%)
Nov 11, 2020 84.01 85.71 84.01 85.02 279,769 +1.92(+2.31%)
Nov 10, 2020 85.25 86.85 82.19 83.10 318,745 -2.25(-2.64%)
Nov 09, 2020 83.90 88.71 83.90 85.35 433,964 +3.18(+3.87%)
Nov 06, 2020 82.68 83.17 80.73 82.17 215,073 -0.52(-0.63%)
Nov 05, 2020 78.73 83.11 78.14 82.69 462,453 +7.79(+10.39%)
Nov 04, 2020 71.68 75.13 70.60 74.91 279,985 +3.41(+4.76%)
Nov 03, 2020 68.63 72.10 67.92 71.50 183,519 +2.82(+4.10%)
Nov 02, 2020 67.53 69.39 67.27 68.69 178,499 +2.27(+3.42%)
Oct 30, 2020 67.14 68.27 65.66 66.41 209,079 -1.53(-2.25%)
Oct 29, 2020 66.06 68.60 65.19 67.94 251,697 +1.73(+2.62%)
Oct 28, 2020 67.22 67.41 65.60 66.21 242,336 -2.20(-3.22%)
Oct 27, 2020 68.62 69.01 67.87 68.41 182,719 -0.64(-0.93%)
Oct 26, 2020 70.39 70.69 67.49 69.05 218,744 -2.30(-3.23%)
Oct 23, 2020 72.13 72.55 71.15 71.35 124,655 -0.82(-1.13%)
Oct 22, 2020 71.50 72.67 70.94 72.17 233,049 +0.49(+0.69%)
Oct 21, 2020 71.86 72.77 71.15 71.68 218,557 +0.22(+0.30%)
Oct 20, 2020 72.79 73.03 71.20 71.46 187,283 -0.57(-0.79%)
Oct 19, 2020 72.53 73.52 71.73 72.03 160,699 -0.08(-0.11%)
Oct 16, 2020 71.73 73.73 71.09 72.11 378,333 +0.27(+0.37%)
Oct 15, 2020 69.76 71.98 67.46 71.85 160,218 +0.86(+1.21%)
Oct 14, 2020 71.40 71.96 70.17 70.99 172,935 -0.04(-0.06%)
Oct 13, 2020 70.64 71.40 70.16 71.03 244,099 +0.42(+0.60%)
Oct 12, 2020 70.11 70.64 69.01 70.61 240,301 +1.31(+1.89%)
Oct 09, 2020 68.07 69.40 67.40 69.30 222,184 +2.36(+3.53%)
Oct 08, 2020 66.73 67.70 66.32 66.93 171,742 +0.92(+1.39%)
Oct 07, 2020 65.68 66.73 65.05 66.02 386,709 +1.29(+1.99%)
Oct 06, 2020 65.58 67.03 63.70 64.73 546,507 +1.05(+1.65%)
Oct 05, 2020 61.41 63.72 61.41 63.68 215,315 +2.92(+4.81%)
Oct 02, 2020 61.42 62.00 60.71 60.75 241,690 -2.30(-3.65%)
Oct 01, 2020 62.68 63.44 62.17 63.06 269,464 +1.10(+1.78%)
Sep 30, 2020 61.80 63.11 61.14 61.95 347,688 +0.03(+0.05%)
Sep 29, 2020 61.03 62.85 61.03 61.92 361,793 +0.92(+1.50%)
Sep 28, 2020 59.97 61.87 59.48 61.01 269,576 +2.22(+3.78%)
Sep 25, 2020 58.08 59.09 57.64 58.78 209,383 +0.20(+0.34%)
Sep 24, 2020 56.74 59.24 56.15 58.59 255,874 +1.59(+2.80%)
Sep 23, 2020 58.45 59.75 56.94 56.99 312,130 -1.50(-2.56%)
Sep 22, 2020 57.96 58.73 56.79 58.49 183,499 +0.71(+1.23%)
Sep 21, 2020 56.52 57.92 56.19 57.78 260,061 -0.52(-0.89%)
Sep 18, 2020 59.94 60.21 57.24 58.30 730,456 -0.79(-1.33%)
Sep 17, 2020 57.50 59.20 56.94 59.09 286,013 -0.04(-0.07%)
Sep 16, 2020 60.24 61.19 58.87 59.13 223,552 -0.63(-1.05%)
Sep 15, 2020 60.18 60.87 59.48 59.76 280,627 -0.52(-0.87%)
Sep 14, 2020 58.94 60.53 58.85 60.28 264,172 +2.36(+4.08%)
Sep 11, 2020 57.73 58.52 57.41 57.92 396,010 +0.97(+1.71%)
Sep 10, 2020 59.59 60.05 56.90 56.94 287,105 -2.34(-3.95%)
Sep 09, 2020 59.54 60.37 57.73 59.29 448,406 +0.84(+1.43%)
Sep 08, 2020 64.60 65.69 58.40 58.45 915,206 -9.59(-14.09%)
Sep 04, 2020 72.56 72.86 65.74 68.04 395,401 -4.17(-5.78%)
Sep 03, 2020 74.12 74.68 71.86 72.21 647,275 -3.04(-4.04%)
Sep 02, 2020 73.50 75.26 72.77 75.25 309,889 +2.38(+3.27%)
Sep 01, 2020 73.05 73.49 72.06 72.87 273,914 -0.09(-0.12%)
Aug 31, 2020 74.50 74.60 72.96 72.96 250,240 -1.86(-2.49%)
Aug 28, 2020 73.00 74.99 72.84 74.82 200,545 +2.27(+3.13%)
Aug 27, 2020 74.70 74.70 71.91 72.54 188,944 -1.70(-2.29%)
Aug 26, 2020 74.45 74.78 73.43 74.25 139,080 -0.20(-0.26%)
Aug 25, 2020 74.69 75.16 73.31 74.44 191,362 -0.16(-0.21%)
Aug 24, 2020 74.94 76.29 73.28 74.60 204,362 +0.77(+1.04%)
Aug 21, 2020 74.60 75.10 72.69 73.83 228,686 -0.95(-1.28%)
Aug 20, 2020 76.62 76.77 74.44 74.79 194,159 -3.05(-3.92%)
Aug 19, 2020 78.21 78.80 77.28 77.84 181,631 -0.37(-0.48%)
Aug 18, 2020 80.16 80.19 77.82 78.21 260,233 -2.29(-2.85%)
Aug 17, 2020 79.47 80.97 79.36 80.51 213,120 +1.73(+2.20%)
Aug 14, 2020 78.42 79.94 78.26 78.77 192,214 -0.04(-0.05%)
Aug 13, 2020 78.50 79.62 77.63 78.81 202,264 +0.34(+0.44%)
Aug 12, 2020 77.24 79.36 76.99 78.47 229,304 +1.72(+2.24%)
Aug 11, 2020 78.57 80.62 76.25 76.75 304,784 -1.89(-2.40%)
Aug 10, 2020 77.46 79.01 76.39 78.64 359,674 +1.23(+1.59%)
Aug 07, 2020 75.40 77.50 74.68 77.41 410,132 +1.83(+2.42%)
Aug 06, 2020 78.24 78.24 73.74 75.58 364,186 -0.68(-0.89%)
Aug 05, 2020 78.20 78.50 73.99 76.25 584,154 +2.51(+3.40%)
Aug 04, 2020 73.30 74.07 73.13 73.75 201,897 +0.61(+0.83%)
Aug 03, 2020 72.99 74.64 72.66 73.13 218,025 +0.72(+0.99%)
Jul 31, 2020 70.77 72.42 69.47 72.42 277,857 +1.50(+2.11%)
Jul 30, 2020 67.37 71.33 67.37 70.92 251,740 +2.62(+3.83%)
Jul 29, 2020 67.93 68.75 67.74 68.30 246,678 +1.00(+1.49%)
Jul 28, 2020 69.06 69.23 67.14 67.30 152,369 -2.45(-3.51%)
Jul 27, 2020 68.10 70.27 68.10 69.75 154,819 +2.19(+3.25%)
Jul 24, 2020 69.94 69.94 67.44 67.55 142,941 -3.14(-4.44%)
Jul 23, 2020 69.64 71.77 69.38 70.69 480,881 +0.77(+1.10%)
Jul 22, 2020 68.99 70.28 68.99 69.93 225,913 +1.00(+1.46%)
Jul 21, 2020 70.91 70.91 68.49 68.92 312,309 -1.16(-1.66%)
Jul 20, 2020 69.30 70.62 69.15 70.08 247,403 +0.77(+1.11%)
Jul 17, 2020 69.43 69.78 68.60 69.32 265,463 +0.32(+0.47%)
Jul 16, 2020 68.79 69.59 67.75 68.99 257,102 -0.02(-0.03%)
Jul 15, 2020 70.50 71.21 67.55 69.01 312,640 +0.09(+0.13%)
Jul 14, 2020 67.73 68.93 65.99 68.92 245,939 +1.07(+1.58%)
Jul 13, 2020 69.14 70.42 67.74 67.85 238,087 -0.13(-0.19%)
Jul 10, 2020 69.02 69.14 67.09 67.98 221,067 -0.99(-1.44%)
Jul 09, 2020 68.79 69.32 67.20 68.97 240,758 +0.59(+0.86%)
Jul 08, 2020 65.36 68.38 65.36 68.38 277,695 +2.11(+3.18%)
Jul 07, 2020 66.85 68.40 66.15 66.27 213,547 -1.27(-1.88%)
Jul 06, 2020 67.61 69.08 67.35 67.54 195,775 +1.36(+2.05%)
Jul 02, 2020 66.23 67.03 65.42 66.19 223,302 +1.38(+2.13%)
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.