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 (%)
Oct 31, 2006 15.34 15.53 15.16 15.47 471,598 +0.15(+0.96%)
Oct 30, 2006 15.24 15.55 14.75 15.33 428,173 +0.01(+0.06%)
Oct 27, 2006 15.99 16.12 15.30 15.32 454,366 -0.81(-5.01%)
Oct 26, 2006 15.85 16.13 15.55 16.12 600,174 +0.29(+1.80%)
Oct 25, 2006 15.70 16.19 15.48 15.84 593,596 +0.17(+1.07%)
Oct 24, 2006 15.74 16.04 15.49 15.67 361,725 -0.08(-0.50%)
Oct 23, 2006 16.03 16.04 15.62 15.75 449,505 -0.32(-2.02%)
Oct 20, 2006 16.43 16.43 16.03 16.08 316,697 -0.32(-1.92%)
Oct 19, 2006 16.42 16.83 16.24 16.39 357,306 -0.06(-0.36%)
Oct 18, 2006 17.31 17.56 16.25 16.45 546,497 -0.66(-3.85%)
Oct 17, 2006 17.57 17.57 16.83 17.11 331,192 -0.50(-2.85%)
Oct 16, 2006 17.06 17.62 17.06 17.61 377,602 +0.55(+3.23%)
Oct 13, 2006 16.64 17.18 16.47 17.06 404,593 +0.52(+3.15%)
Oct 12, 2006 16.69 16.83 16.39 16.54 624,900 -0.29(-1.70%)
Oct 11, 2006 16.74 17.17 16.56 16.82 708,263 -0.05(-0.29%)
Oct 10, 2006 17.20 17.20 16.64 16.87 443,279 -0.32(-1.89%)
Oct 09, 2006 16.88 17.22 16.75 17.20 474,412 +0.24(+1.39%)
Oct 06, 2006 17.30 17.30 16.65 16.96 417,699 -0.40(-2.32%)
Oct 05, 2006 17.18 17.38 16.70 17.36 542,827 +0.22(+1.26%)
Oct 04, 2006 16.19 17.18 16.12 17.15 583,164 +0.84(+5.13%)
Oct 03, 2006 16.70 16.80 16.18 16.31 770,796 -0.48(-2.87%)
Oct 02, 2006 16.68 17.19 16.67 16.79 631,002 +0.01(+0.06%)
Sep 29, 2006 16.78 17.40 16.67 16.78 453,560 +0.05(+0.29%)
Sep 28, 2006 16.85 16.91 16.53 16.73 364,332 +0.00(+0.00%)
Sep 27, 2006 16.86 16.98 16.52 16.73 512,015 -0.12(-0.70%)
Sep 26, 2006 16.48 16.97 16.46 16.85 697,964 +0.31(+1.84%)
Sep 25, 2006 15.99 16.65 15.90 16.55 568,537 +0.73(+4.61%)
Sep 22, 2006 15.90 16.00 15.67 15.82 321,305 -0.10(-0.62%)
Sep 21, 2006 16.08 16.24 15.76 15.92 445,070 -0.25(-1.52%)
Sep 20, 2006 15.82 16.24 15.73 16.16 404,871 +0.49(+3.14%)
Sep 19, 2006 15.98 16.06 15.21 15.67 486,363 -0.32(-2.03%)
Sep 18, 2006 15.75 16.28 15.57 16.00 559,254 +0.25(+1.56%)
Sep 15, 2006 15.65 15.90 15.53 15.75 950,856 +0.33(+2.17%)
Sep 14, 2006 15.55 15.55 15.06 15.42 363,552 -0.22(-1.39%)
Sep 13, 2006 15.75 15.80 15.26 15.63 401,873 -0.08(-0.50%)
Sep 12, 2006 14.68 16.01 14.54 15.71 535,696 +1.08(+7.40%)
Sep 11, 2006 14.07 14.72 14.06 14.63 484,377 +0.47(+3.34%)
Sep 08, 2006 14.21 14.23 13.83 14.16 174,848 +0.05(+0.35%)
Sep 07, 2006 13.77 14.38 13.77 14.11 313,899 +0.30(+2.14%)
Sep 06, 2006 14.25 14.28 13.79 13.81 193,214 -0.58(-4.04%)
Sep 05, 2006 14.47 14.51 14.15 14.39 183,644 +0.17(+1.18%)
Sep 01, 2006 14.28 14.35 13.93 14.22 158,835 +0.08(+0.56%)
Aug 31, 2006 14.36 14.51 14.14 14.15 183,796 -0.15(-1.03%)
Aug 30, 2006 14.34 14.51 14.06 14.29 189,768 -0.01(-0.07%)
Aug 29, 2006 13.88 14.33 13.71 14.30 565,488 +0.43(+3.12%)
Aug 28, 2006 13.73 13.89 13.61 13.87 264,104 +0.19(+1.37%)
Aug 25, 2006 13.37 13.80 13.26 13.68 193,577 +0.21(+1.53%)
Aug 24, 2006 13.46 13.54 13.21 13.48 222,608 +0.12(+0.88%)
Aug 23, 2006 13.72 13.95 13.30 13.36 224,706 -0.28(-2.02%)
Aug 22, 2006 13.62 13.96 13.47 13.63 593,368 -0.06(-0.43%)
Aug 21, 2006 14.04 14.04 13.65 13.69 241,505 -0.32(-2.32%)
Aug 18, 2006 13.71 14.03 13.31 14.02 423,909 +0.33(+2.45%)
Aug 17, 2006 13.71 14.00 13.48 13.68 317,967 -0.06(-0.43%)
Aug 16, 2006 13.24 13.83 13.10 13.74 476,210 +0.56(+4.26%)
Aug 15, 2006 12.78 13.42 12.71 13.18 437,669 +0.61(+4.85%)
Aug 14, 2006 12.29 12.76 12.23 12.57 440,951 +0.48(+3.99%)
Aug 11, 2006 12.50 12.52 11.98 12.09 309,913 -0.43(-3.46%)
Aug 10, 2006 12.31 12.71 11.98 12.52 306,644 +0.13(+1.03%)
Aug 09, 2006 12.67 13.03 12.31 12.39 398,855 -0.09(-0.71%)
Aug 08, 2006 12.16 12.71 12.16 12.48 419,219 +0.39(+3.26%)
Aug 07, 2006 12.18 12.19 11.83 12.09 227,142 -0.15(-1.21%)
Aug 04, 2006 12.96 13.03 12.04 12.24 376,447 -0.54(-4.24%)
Aug 03, 2006 12.16 12.90 11.87 12.78 368,381 +0.47(+3.84%)
Aug 02, 2006 12.21 12.50 12.17 12.30 149,869 +0.14(+1.13%)
Aug 01, 2006 12.61 12.69 12.08 12.17 248,685 -0.57(-4.48%)
Jul 31, 2006 12.53 12.76 12.29 12.74 348,777 +0.14(+1.09%)
Jul 28, 2006 12.30 12.75 12.24 12.60 508,732 +0.35(+2.89%)
Jul 27, 2006 12.55 13.29 11.90 12.25 1,030,813 +0.72(+6.23%)
Jul 26, 2006 11.68 11.78 11.32 11.53 535,561 -0.22(-1.84%)
Jul 25, 2006 11.82 12.21 11.64 11.74 342,147 -0.02(-0.17%)
Jul 24, 2006 11.60 11.90 11.43 11.76 319,022 +0.29(+2.49%)
Jul 21, 2006 11.98 11.99 11.35 11.48 371,223 -0.57(-4.74%)
Jul 20, 2006 12.45 12.73 12.03 12.05 470,362 -0.38(-3.09%)
Jul 19, 2006 12.05 12.82 12.05 12.43 505,270 +0.62(+5.25%)
Jul 18, 2006 11.72 12.02 11.57 11.81 345,492 +0.22(+1.87%)
Jul 17, 2006 11.45 11.92 11.36 11.60 281,446 +0.15(+1.29%)
Jul 14, 2006 11.59 11.75 11.37 11.45 168,027 -0.14(-1.19%)
Jul 13, 2006 11.84 12.15 11.39 11.59 509,407 -0.32(-2.73%)
Jul 12, 2006 12.68 12.70 11.88 11.91 256,505 -0.82(-6.42%)
Jul 11, 2006 12.72 12.83 11.79 12.73 651,395 -0.13(-0.99%)
Jul 10, 2006 13.19 13.35 12.68 12.86 244,932 -0.20(-1.51%)
Jul 07, 2006 13.04 13.14 12.80 13.05 240,046 -0.03(-0.23%)
Jul 06, 2006 12.92 13.47 12.89 13.08 324,260 +0.22(+1.68%)
Jul 05, 2006 13.59 13.59 12.72 12.87 222,116 -0.65(-4.81%)
Jul 03, 2006 12.97 13.77 12.97 13.52 175,053 +0.48(+3.70%)
Jun 30, 2006 13.30 13.31 12.93 13.03 741,802 -0.20(-1.49%)
Jun 29, 2006 12.23 13.26 12.23 13.23 381,352 +1.02(+8.39%)
Jun 28, 2006 12.28 12.28 11.90 12.21 248,991 +0.01(+0.08%)
Jun 27, 2006 12.53 12.67 12.06 12.20 500,841 -0.35(-2.82%)
Jun 26, 2006 12.47 12.59 12.40 12.55 362,254 +0.12(+0.95%)
Jun 23, 2006 12.57 12.66 12.40 12.43 394,329 -0.27(-2.09%)
Jun 22, 2006 12.81 12.90 12.61 12.70 353,188 -0.16(-1.23%)
Jun 21, 2006 12.63 12.93 12.62 12.86 405,294 +0.23(+1.79%)
Jun 20, 2006 12.62 12.94 12.48 12.63 358,885 -0.06(-0.47%)
Jun 19, 2006 13.15 13.22 12.62 12.69 343,188 -0.44(-3.37%)
Jun 16, 2006 13.64 13.68 12.91 13.13 579,287 -0.54(-3.96%)
Jun 15, 2006 13.01 13.76 12.89 13.67 516,819 +0.77(+5.95%)
Jun 14, 2006 12.88 13.32 12.74 12.91 490,602 +0.06(+0.46%)
Jun 13, 2006 13.10 13.56 12.78 12.85 497,198 -0.29(-2.17%)
Jun 12, 2006 13.51 13.73 12.99 13.13 389,281 -0.41(-3.05%)
Jun 09, 2006 13.76 14.02 13.44 13.55 225,159 -0.12(-0.86%)
Jun 08, 2006 13.98 14.28 13.26 13.66 487,948 -0.38(-2.73%)
Jun 07, 2006 13.70 14.21 13.43 14.05 825,323 +0.32(+2.37%)
Jun 06, 2006 13.70 13.84 13.35 13.72 271,223 +0.11(+0.80%)
Jun 05, 2006 14.18 14.24 13.57 13.61 334,318 -0.58(-4.09%)
Jun 02, 2006 14.53 14.74 13.96 14.19 273,927 -0.25(-1.70%)
Jun 01, 2006 13.84 14.47 13.83 14.44 435,921 +0.56(+4.04%)
May 31, 2006 13.65 13.99 13.49 13.88 570,201 +0.27(+1.95%)
May 30, 2006 13.64 14.08 13.53 13.61 547,208 -0.43(-3.08%)
May 26, 2006 13.31 14.21 13.24 14.05 483,021 +0.76(+5.70%)
May 25, 2006 13.32 13.45 13.16 13.29 372,958 +0.00(+0.00%)
May 24, 2006 13.69 13.71 12.99 13.29 944,669 -0.45(-3.29%)
May 23, 2006 14.18 14.41 13.72 13.74 287,044 -0.38(-2.72%)
May 22, 2006 14.00 14.18 13.61 14.13 534,009 -0.01(-0.07%)
May 19, 2006 14.29 14.45 13.87 14.14 369,315 -0.19(-1.31%)
May 18, 2006 14.29 14.88 14.23 14.32 415,395 +0.09(+0.62%)
May 17, 2006 14.47 14.70 13.94 14.23 597,164 -0.33(-2.30%)
May 16, 2006 14.46 14.80 14.32 14.57 403,867 +0.19(+1.30%)
May 15, 2006 14.70 14.70 14.07 14.38 537,550 -0.39(-2.67%)
May 12, 2006 15.10 15.42 14.75 14.78 522,244 -0.43(-2.85%)
May 11, 2006 15.83 15.87 15.13 15.21 386,691 -0.56(-3.56%)
May 10, 2006 16.43 16.44 15.72 15.77 383,074 -0.68(-4.13%)
May 09, 2006 16.45 16.86 16.37 16.45 618,938 -0.07(-0.42%)
May 08, 2006 16.70 16.75 16.43 16.52 362,886 -0.15(-0.89%)
May 05, 2006 16.91 17.13 16.63 16.67 708,050 -0.15(-0.88%)
May 04, 2006 15.90 16.88 15.80 16.81 856,700 +0.99(+6.29%)
May 03, 2006 14.95 15.90 14.92 15.82 1,140,272 +0.95(+6.42%)
May 02, 2006 14.63 15.04 14.63 14.86 500,974 +0.18(+1.21%)
May 01, 2006 15.50 15.50 14.62 14.69 509,186 -0.76(-4.91%)
Apr 28, 2006 15.24 15.91 15.13 15.45 945,661 +0.09(+0.58%)
Apr 27, 2006 15.31 15.69 13.87 15.36 1,386,071 +0.01(+0.06%)
Apr 26, 2006 15.63 15.63 15.06 15.35 415,992 -0.21(-1.33%)
Apr 25, 2006 14.86 15.59 14.59 15.55 712,965 +0.67(+4.50%)
Apr 24, 2006 15.10 15.32 14.82 14.88 250,688 -0.32(-2.14%)
Apr 21, 2006 15.34 15.73 14.86 15.21 784,058 -0.02(-0.13%)
Apr 20, 2006 14.85 15.26 14.65 15.23 721,622 +0.33(+2.25%)
Apr 19, 2006 14.74 15.12 14.74 14.89 439,109 +0.16(+1.07%)
Apr 18, 2006 14.37 14.76 14.25 14.74 446,860 +0.49(+3.46%)
Apr 17, 2006 14.85 15.05 14.12 14.24 290,538 -0.68(-4.55%)
Apr 13, 2006 14.57 14.95 14.40 14.92 314,330 +0.39(+2.71%)
Apr 12, 2006 14.21 14.70 14.20 14.53 245,377 +0.31(+2.22%)
Apr 11, 2006 14.30 14.34 13.85 14.21 543,636 -0.05(-0.34%)
Apr 10, 2006 14.80 14.80 14.22 14.26 437,894 -0.48(-3.27%)
Apr 07, 2006 15.16 15.35 14.52 14.75 372,748 -0.33(-2.22%)
Apr 06, 2006 14.91 15.26 14.84 15.08 241,794 +0.17(+1.12%)
Apr 05, 2006 14.82 14.99 14.61 14.91 273,515 +0.20(+1.34%)
Apr 04, 2006 14.69 14.84 14.47 14.72 554,902 +0.20(+1.36%)
Apr 03, 2006 14.49 14.79 13.91 14.52 1,031,987 +0.61(+4.39%)
Mar 31, 2006 13.87 14.01 13.73 13.91 204,177 +0.11(+0.78%)
Mar 30, 2006 14.01 14.29 13.75 13.80 244,961 -0.15(-1.06%)
Mar 29, 2006 13.63 14.08 13.63 13.95 537,505 +0.31(+2.31%)
Mar 28, 2006 13.95 13.95 13.56 13.63 167,273 -0.31(-2.19%)
Mar 27, 2006 13.86 14.02 13.76 13.94 380,949 +0.12(+0.86%)
Mar 24, 2006 13.90 13.97 13.68 13.82 452,503 -0.07(-0.50%)
Mar 23, 2006 13.55 14.03 13.47 13.89 401,466 +0.30(+2.17%)
Mar 22, 2006 13.61 13.82 13.34 13.59 195,552 +0.03(+0.22%)
Mar 21, 2006 13.72 14.10 13.51 13.56 382,760 -0.22(-1.57%)
Mar 20, 2006 13.31 13.81 13.13 13.78 412,889 +0.56(+4.24%)
Mar 17, 2006 13.70 13.72 13.11 13.22 688,206 -0.40(-2.96%)
Mar 16, 2006 14.43 14.43 13.51 13.62 844,595 -0.69(-4.81%)
Mar 15, 2006 13.92 14.46 13.87 14.31 694,251 +0.43(+3.12%)
Mar 14, 2006 13.53 13.88 13.44 13.88 775,464 +0.29(+2.10%)
Mar 13, 2006 13.74 13.95 13.46 13.59 360,702 -0.05(-0.36%)
Mar 10, 2006 13.86 13.86 13.43 13.64 686,886 -0.19(-1.35%)
Mar 09, 2006 13.85 14.35 13.73 13.83 578,851 -0.02(-0.14%)
Mar 08, 2006 13.78 14.18 13.66 13.85 541,304 +0.05(+0.36%)
Mar 07, 2006 14.03 14.03 13.61 13.80 454,763 -0.26(-1.82%)
Mar 06, 2006 14.20 14.21 13.94 14.06 773,067 -0.14(-0.97%)
Mar 03, 2006 14.18 14.55 13.91 14.19 617,328 -0.29(-1.97%)
Mar 02, 2006 14.65 14.73 14.17 14.48 460,162 -0.24(-1.60%)
Mar 01, 2006 14.13 14.82 14.03 14.72 699,692 +0.72(+5.13%)
Feb 28, 2006 14.34 14.46 13.77 14.00 1,228,902 -0.34(-2.40%)
Feb 27, 2006 15.03 15.06 13.88 14.34 1,114,825 -1.05(-6.84%)
Feb 24, 2006 15.29 15.64 15.29 15.40 544,397 +0.11(+0.71%)
Feb 23, 2006 15.45 15.65 15.27 15.29 450,517 -0.26(-1.65%)
Feb 22, 2006 15.37 16.03 15.37 15.54 890,257 -0.21(-1.31%)
Feb 21, 2006 15.10 15.83 15.10 15.75 661,915 +0.60(+3.96%)
Feb 17, 2006 16.30 16.43 15.01 15.15 1,759,935 -0.60(-3.81%)
Feb 16, 2006 16.30 16.57 14.99 15.75 1,378,823 -0.13(-0.81%)
Feb 15, 2006 15.20 15.98 15.18 15.88 731,972 +0.70(+4.60%)
Feb 14, 2006 15.07 15.40 14.96 15.18 428,724 +0.20(+1.31%)
Feb 13, 2006 15.22 15.42 14.79 14.98 669,150 -0.37(-2.44%)
Feb 10, 2006 15.56 15.57 15.04 15.36 732,866 -0.30(-1.89%)
Feb 09, 2006 15.66 15.90 15.55 15.65 424,284 -0.04(-0.25%)
Feb 08, 2006 15.75 16.44 15.51 15.69 772,394 +0.56(+3.71%)
Feb 07, 2006 14.80 15.23 14.59 15.13 614,927 +0.23(+1.52%)
Feb 06, 2006 14.30 14.92 14.14 14.90 742,575 +0.59(+4.13%)
Feb 03, 2006 14.55 14.62 14.09 14.31 1,163,139 -0.47(-3.20%)
Feb 02, 2006 15.07 15.26 14.38 14.79 649,644 -0.42(-2.78%)
Feb 01, 2006 15.30 15.47 14.80 15.21 515,311 -0.23(-1.47%)
Jan 31, 2006 14.67 15.66 14.64 15.44 908,909 +0.68(+4.60%)
Jan 30, 2006 14.59 14.97 14.51 14.76 688,540 +0.19(+1.28%)
Jan 27, 2006 14.76 15.20 14.45 14.57 676,890 -0.19(-1.27%)
Jan 26, 2006 14.02 14.88 13.78 14.76 577,235 +0.80(+5.71%)
Jan 25, 2006 13.73 14.02 13.73 13.96 374,110 +0.08(+0.57%)
Jan 24, 2006 13.00 13.93 13.00 13.88 413,059 +0.10(+0.71%)
Jan 23, 2006 13.57 13.78 13.29 13.78 248,329 +0.28(+2.04%)
Jan 20, 2006 13.93 13.98 13.29 13.51 266,188 -0.37(-2.70%)
Jan 19, 2006 13.29 14.25 13.29 13.88 652,441 +0.73(+5.54%)
Jan 18, 2006 12.61 13.32 12.61 13.15 479,369 +0.25(+1.91%)
Jan 17, 2006 13.01 13.35 12.65 12.91 639,280 -0.85(-6.16%)
Jan 13, 2006 14.27 14.27 13.60 13.75 316,259 -0.38(-2.72%)
Jan 12, 2006 13.56 14.59 13.56 14.14 705,106 +0.43(+3.16%)
Jan 11, 2006 13.39 13.72 13.19 13.70 547,846 +0.36(+2.73%)
Jan 10, 2006 13.17 13.39 12.90 13.34 252,385 +0.05(+0.37%)
Jan 09, 2006 13.24 13.36 13.00 13.29 411,279 +0.15(+1.12%)
Jan 06, 2006 12.59 13.36 12.45 13.14 529,781 +0.55(+4.38%)
Jan 05, 2006 12.30 12.67 12.28 12.59 274,436 +0.34(+2.81%)
Jan 04, 2006 11.86 12.26 11.86 12.25 420,258 +0.37(+3.15%)
Jan 03, 2006 11.65 11.90 11.46 11.87 296,693 +0.23(+1.94%)
Dec 30, 2005 11.85 11.85 11.48 11.65 287,168 -0.30(-2.47%)
Dec 29, 2005 12.10 12.18 11.79 11.94 251,092 -0.20(-1.62%)
Dec 28, 2005 11.88 12.20 11.83 12.14 353,315 +0.32(+2.75%)
Dec 27, 2005 11.71 11.96 11.71 11.81 282,713 +0.09(+0.76%)
Dec 23, 2005 11.53 11.81 11.53 11.72 335,134 +0.19(+1.62%)
Dec 22, 2005 11.31 11.59 11.11 11.54 455,814 +0.21(+1.83%)
Dec 21, 2005 11.40 11.56 11.19 11.33 243,396 +0.03(+0.26%)
Dec 20, 2005 11.20 11.49 11.11 11.30 355,012 +0.12(+1.06%)
Dec 19, 2005 11.42 11.51 11.14 11.18 377,407 -0.32(-2.82%)
Dec 16, 2005 11.67 11.76 11.41 11.51 489,930 -0.09(-0.76%)
Dec 15, 2005 11.86 11.86 11.42 11.60 498,867 -0.18(-1.51%)
Dec 14, 2005 12.12 12.15 11.50 11.77 478,375 -0.34(-2.84%)
Dec 13, 2005 12.03 12.22 11.97 12.12 396,686 +0.07(+0.57%)
Dec 12, 2005 11.94 12.20 11.78 12.05 824,059 +0.22(+1.83%)
Dec 09, 2005 12.07 12.11 11.65 11.83 932,320 -0.31(-2.59%)
Dec 08, 2005 12.36 12.72 11.99 12.15 748,479 -0.46(-3.67%)
Dec 07, 2005 12.97 13.04 12.51 12.61 568,690 -0.48(-3.68%)
Dec 06, 2005 13.24 13.48 13.05 13.09 187,440 -0.03(-0.22%)
Dec 05, 2005 13.30 13.30 12.92 13.12 224,037 -0.17(-1.26%)
Dec 02, 2005 13.57 13.61 13.11 13.29 300,262 -0.34(-2.53%)
Dec 01, 2005 13.41 13.63 13.27 13.63 422,508 +0.41(+3.13%)
Nov 30, 2005 12.94 13.52 12.86 13.22 384,060 +0.46(+3.63%)
Nov 29, 2005 12.80 13.09 12.61 12.76 176,800 +0.15(+1.17%)
Nov 28, 2005 12.70 12.78 12.44 12.61 189,474 -0.35(-2.73%)
Nov 25, 2005 12.71 12.98 12.71 12.96 121,015 +0.19(+1.46%)
Nov 23, 2005 12.89 12.98 12.72 12.78 156,539 -0.12(-0.92%)
Nov 22, 2005 12.73 12.99 12.62 12.90 173,648 +0.13(+1.00%)
Nov 21, 2005 13.05 13.07 12.53 12.77 489,544 -0.22(-1.67%)
Nov 18, 2005 12.68 12.98 12.56 12.98 522,595 +0.40(+3.21%)
Nov 17, 2005 11.95 12.80 11.82 12.58 810,646 +0.54(+4.50%)
Nov 16, 2005 12.29 12.29 11.92 12.04 775,824 -0.25(-2.00%)
Nov 15, 2005 12.75 12.80 12.25 12.29 778,131 -0.47(-3.70%)
Nov 14, 2005 12.89 13.40 12.66 12.76 1,105,287 -0.17(-1.29%)
Nov 11, 2005 12.30 13.09 12.30 12.93 1,056,127 +0.37(+2.98%)
Nov 10, 2005 12.32 12.58 12.07 12.55 413,748 +0.25(+2.00%)
Nov 09, 2005 12.29 12.43 12.00 12.30 386,984 +0.02(+0.16%)
Nov 08, 2005 11.72 12.30 11.65 12.29 540,418 +0.49(+4.17%)
Nov 07, 2005 11.62 11.91 11.59 11.79 284,254 +0.21(+1.78%)
Nov 04, 2005 11.78 11.87 11.50 11.59 302,254 -0.11(-0.93%)
Nov 03, 2005 11.12 11.80 11.07 11.69 708,175 +0.68(+6.17%)
Nov 02, 2005 10.43 11.03 10.35 11.02 331,431 +0.58(+5.57%)
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.