Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.605 10.69 9.576 10.52 512,720 +0.86(+8.88%)
Oct 30, 2008 9.862 10.06 9.250 9.665 701,239 +0.14(+1.45%)
Oct 29, 2008 8.876 9.783 8.678 9.527 809,770 +0.68(+7.69%)
Oct 28, 2008 8.166 8.886 7.899 8.846 394,914 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.988 281,853 -0.36(-4.37%)
Oct 24, 2008 8.185 8.580 8.077 8.353 861,894 -0.50(-5.68%)
Oct 23, 2008 8.580 9.241 8.530 8.856 1,156,210 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.728 8.846 979,174 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.793 9.803 573,466 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,818 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,820 -0.43(-4.14%)
Oct 16, 2008 9.487 10.54 9.270 10.47 391,906 +1.07(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,633 -0.94(-9.06%)
Oct 14, 2008 11.06 11.06 10.10 10.35 412,883 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,195 +0.90(+9.10%)
Oct 10, 2008 9.566 10.32 9.093 9.862 881,085 -0.02(-0.20%)
Oct 09, 2008 10.45 11.05 9.763 9.882 842,385 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.990 10.43 1,102,444 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,493 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,766 -0.77(-6.29%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,614 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 476,972 -0.73(-5.51%)
Oct 01, 2008 13.36 13.52 13.10 13.23 395,267 -0.26(-1.90%)
Sep 30, 2008 13.32 13.62 13.05 13.49 442,758 +0.26(+1.94%)
Sep 29, 2008 14.36 14.42 12.92 13.23 528,815 -1.45(-9.87%)
Sep 26, 2008 14.35 14.91 14.16 14.68 241,703 -0.03(-0.20%)
Sep 25, 2008 14.41 15.09 14.29 14.71 348,841 +0.42(+2.97%)
Sep 24, 2008 14.43 14.68 14.10 14.29 434,139 -0.06(-0.41%)
Sep 23, 2008 14.42 14.79 14.17 14.35 401,856 +0.00(+0.00%)
Sep 22, 2008 15.21 15.38 14.32 14.35 357,763 -0.79(-5.21%)
Sep 19, 2008 13.80 15.20 13.55 15.14 1,280,494 +1.65(+12.21%)
Sep 18, 2008 13.29 13.69 12.59 13.49 698,406 +0.55(+4.27%)
Sep 17, 2008 13.62 13.67 12.91 12.94 552,390 -0.87(-6.29%)
Sep 16, 2008 13.31 13.86 12.82 13.81 508,657 +0.36(+2.71%)
Sep 15, 2008 13.80 14.06 13.30 13.44 455,156 -0.63(-4.49%)
Sep 12, 2008 14.35 14.35 13.82 14.07 405,106 -0.41(-2.86%)
Sep 11, 2008 14.03 14.50 13.82 14.49 338,290 +0.27(+1.87%)
Sep 10, 2008 14.10 14.45 13.89 14.22 468,575 +0.36(+2.60%)
Sep 09, 2008 14.62 14.76 13.85 13.86 506,935 -0.70(-4.78%)
Sep 08, 2008 14.85 14.98 14.32 14.56 360,220 +0.05(+0.34%)
Sep 05, 2008 14.85 14.94 14.37 14.51 486,948 -0.38(-2.58%)
Sep 04, 2008 15.91 16.04 14.86 14.89 431,158 -1.21(-7.53%)
Sep 03, 2008 16.35 16.75 15.86 16.10 665,243 -0.26(-1.57%)
Sep 02, 2008 16.29 16.64 16.07 16.36 317,850 +0.45(+2.85%)
Aug 29, 2008 16.23 16.30 15.81 15.91 207,429 -0.45(-2.77%)
Aug 28, 2008 16.05 16.37 15.98 16.36 212,796 +0.36(+2.22%)
Aug 27, 2008 15.78 16.38 15.62 16.01 273,757 +0.22(+1.37%)
Aug 26, 2008 15.81 16.01 15.56 15.79 253,246 -0.06(-0.37%)
Aug 25, 2008 16.03 16.08 15.73 15.85 228,759 -0.25(-1.53%)
Aug 22, 2008 15.66 16.20 15.66 16.09 233,867 +0.52(+3.36%)
Aug 21, 2008 15.68 16.14 15.56 15.57 322,085 -0.25(-1.56%)
Aug 20, 2008 16.06 16.38 15.68 15.82 362,361 -0.19(-1.17%)
Aug 19, 2008 15.91 16.23 15.72 16.01 350,418 -0.07(-0.43%)
Aug 18, 2008 16.43 16.43 15.90 16.07 261,779 -0.25(-1.51%)
Aug 15, 2008 15.84 16.32 15.61 16.32 456,074 +0.62(+3.96%)
Aug 14, 2008 16.44 16.44 15.64 15.70 383,711 -0.89(-5.35%)
Aug 13, 2008 15.54 16.68 15.54 16.59 620,684 +1.08(+7.00%)
Aug 12, 2008 15.69 15.77 15.30 15.50 253,945 -0.28(-1.75%)
Aug 11, 2008 14.95 16.09 14.95 15.78 429,000 +0.77(+5.13%)
Aug 08, 2008 14.47 15.13 14.35 15.01 289,295 +0.53(+3.68%)
Aug 07, 2008 14.56 14.82 14.31 14.48 276,245 -0.18(-1.21%)
Aug 06, 2008 14.76 14.87 14.34 14.65 330,661 -0.17(-1.13%)
Aug 05, 2008 13.62 14.92 13.55 14.82 923,424 +1.40(+10.43%)
Aug 04, 2008 13.83 13.96 13.37 13.42 352,488 -0.38(-2.79%)
Aug 01, 2008 13.69 13.90 13.43 13.81 207,584 +0.18(+1.30%)
Jul 31, 2008 13.73 14.11 13.58 13.63 290,602 -0.33(-2.33%)
Jul 30, 2008 13.85 14.21 13.73 13.95 256,200 +0.13(+0.93%)
Jul 29, 2008 13.83 13.98 13.37 13.83 285,985 +0.43(+3.24%)
Jul 28, 2008 13.53 13.73 13.30 13.39 277,521 -0.21(-1.52%)
Jul 25, 2008 14.01 14.01 13.35 13.60 462,122 -0.40(-2.89%)
Jul 24, 2008 14.18 14.43 13.67 14.00 1,270,236 +0.06(+0.42%)
Jul 23, 2008 13.58 14.12 13.58 13.94 1,119,755 +0.44(+3.29%)
Jul 22, 2008 13.44 13.81 13.09 13.50 668,982 +0.08(+0.59%)
Jul 21, 2008 13.37 13.68 13.29 13.42 802,743 +0.13(+0.96%)
Jul 18, 2008 13.42 13.42 13.01 13.29 714,739 -0.21(-1.53%)
Jul 17, 2008 13.47 13.71 13.11 13.50 620,048 +0.03(+0.22%)
Jul 16, 2008 12.91 13.50 12.60 13.47 487,379 +0.63(+4.92%)
Jul 15, 2008 12.28 13.11 12.19 12.84 502,400 +0.38(+3.09%)
Jul 14, 2008 12.59 12.84 12.24 12.46 626,394 -0.30(-2.32%)
Jul 11, 2008 14.00 14.08 12.60 12.75 1,197,576 -1.44(-10.15%)
Jul 10, 2008 13.71 14.34 13.58 14.19 256,727 +0.48(+3.52%)
Jul 09, 2008 14.41 14.57 13.69 13.71 372,079 -0.64(-4.47%)
Jul 08, 2008 14.04 14.49 13.90 14.35 319,414 +0.36(+2.54%)
Jul 07, 2008 13.88 14.38 13.79 13.99 507,147 +0.23(+1.65%)
Jul 04, 2008 13.67 14.01 13.42 13.77 161,927 +0.00(+0.00%)
Jul 03, 2008 13.67 14.01 13.42 13.77 161,927 +0.11(+0.79%)
Jul 02, 2008 13.96 14.24 13.61 13.66 239,678 -0.34(-2.40%)
Jul 01, 2008 13.36 14.10 13.25 13.99 951,561 +0.48(+3.58%)
Jun 30, 2008 13.85 14.23 13.51 13.51 549,379 -0.29(-2.07%)
Jun 27, 2008 13.61 13.80 13.21 13.80 926,856 +0.14(+1.01%)
Jun 26, 2008 13.83 14.25 13.48 13.66 361,847 -0.78(-5.40%)
Jun 25, 2008 14.61 14.69 14.22 14.44 398,137 +0.08(+0.55%)
Jun 24, 2008 14.07 15.01 13.92 14.36 1,063,194 +0.82(+6.04%)
Jun 23, 2008 13.77 13.88 13.36 13.54 305,451 -0.16(-1.15%)
Jun 20, 2008 13.85 13.98 13.26 13.70 537,327 -0.22(-1.56%)
Jun 19, 2008 13.91 14.13 13.73 13.92 376,845 +0.00(+0.00%)
Jun 18, 2008 13.83 14.08 13.76 13.92 250,295 +0.00(+0.00%)
Jun 17, 2008 14.27 14.31 13.87 13.92 236,698 -0.34(-2.35%)
Jun 16, 2008 13.89 14.29 13.88 14.25 179,077 +0.29(+2.05%)
Jun 13, 2008 13.35 13.96 13.35 13.96 367,227 +0.78(+5.91%)
Jun 12, 2008 13.16 13.66 13.13 13.19 242,469 +0.16(+1.21%)
Jun 11, 2008 13.45 13.55 13.03 13.03 202,855 -0.45(-3.36%)
Jun 10, 2008 13.66 13.76 13.44 13.48 411,112 -0.30(-2.15%)
Jun 09, 2008 13.94 14.14 13.63 13.78 260,908 -0.17(-1.20%)
Jun 06, 2008 14.46 14.47 13.94 13.94 320,126 -0.58(-4.01%)
Jun 05, 2008 14.84 14.98 14.26 14.53 401,404 -0.32(-2.13%)
Jun 04, 2008 14.77 14.93 14.50 14.84 314,214 +0.05(+0.33%)
Jun 03, 2008 15.11 15.41 14.52 14.79 310,013 -0.29(-1.90%)
Jun 02, 2008 15.54 15.94 14.81 15.08 448,629 -0.54(-3.47%)
May 30, 2008 15.06 15.62 14.92 15.62 498,252 +0.56(+3.73%)
May 29, 2008 14.87 15.41 14.75 15.06 180,510 +0.11(+0.73%)
May 28, 2008 15.28 15.28 14.75 14.95 175,256 -0.22(-1.43%)
May 27, 2008 14.73 15.24 14.73 15.17 125,459 +0.40(+2.74%)
May 26, 2008 15.21 15.52 14.62 14.76 227,984 +0.00(+0.00%)
May 23, 2008 15.21 15.52 14.62 14.76 227,984 -0.48(-3.17%)
May 22, 2008 15.15 15.41 14.88 15.25 269,936 +0.19(+1.24%)
May 21, 2008 15.38 15.65 14.94 15.06 267,556 -0.29(-1.86%)
May 20, 2008 15.56 15.95 15.09 15.35 211,265 -0.31(-1.95%)
May 19, 2008 15.67 16.06 15.43 15.65 253,767 -0.06(-0.38%)
May 16, 2008 15.99 16.00 15.39 15.71 319,911 -0.17(-1.06%)
May 15, 2008 15.82 16.05 15.54 15.88 188,232 +0.04(+0.25%)
May 14, 2008 15.31 15.98 15.30 15.84 516,296 +0.54(+3.55%)
May 13, 2008 15.07 15.42 15.04 15.30 234,440 +0.29(+1.91%)
May 12, 2008 15.18 15.29 14.76 15.01 448,441 -0.01(-0.07%)
May 09, 2008 14.89 15.20 14.65 15.02 974,030 +0.96(+6.80%)
May 08, 2008 14.29 14.43 13.91 14.06 333,253 -0.17(-1.18%)
May 07, 2008 14.46 14.87 14.11 14.23 304,024 -0.22(-1.50%)
May 06, 2008 14.18 14.56 14.03 14.45 296,353 +0.21(+1.45%)
May 05, 2008 13.96 14.31 13.81 14.24 314,908 +0.28(+1.98%)
May 02, 2008 14.46 14.46 13.74 13.96 429,865 -0.34(-2.34%)
May 01, 2008 13.78 14.37 13.78 14.30 446,004 +0.49(+3.57%)
Apr 30, 2008 14.18 14.27 13.61 13.81 259,289 -0.32(-2.23%)
Apr 29, 2008 14.20 14.63 13.92 14.12 338,396 -0.06(-0.42%)
Apr 28, 2008 14.76 14.76 14.12 14.18 507,778 -0.54(-3.68%)
Apr 25, 2008 14.24 14.88 13.81 14.72 1,859,772 +0.49(+3.47%)
Apr 24, 2008 13.59 15.22 13.39 14.23 1,934,824 +0.95(+7.13%)
Apr 23, 2008 13.37 13.51 13.16 13.28 783,021 -0.23(-1.68%)
Apr 22, 2008 13.88 14.04 13.40 13.51 707,986 -0.40(-2.91%)
Apr 21, 2008 13.48 14.01 13.48 13.92 472,702 +0.34(+2.47%)
Apr 18, 2008 13.81 14.02 13.23 13.58 660,893 -0.05(-0.36%)
Apr 17, 2008 13.89 13.99 13.43 13.63 287,367 -0.27(-1.92%)
Apr 16, 2008 13.51 14.37 13.22 13.90 670,987 +0.49(+3.68%)
Apr 15, 2008 13.12 13.46 12.98 13.40 665,167 +0.35(+2.64%)
Apr 14, 2008 12.92 13.19 12.73 13.06 500,335 +0.15(+1.15%)
Apr 11, 2008 13.41 13.53 12.85 12.91 371,067 -0.68(-5.01%)
Apr 10, 2008 13.23 13.68 13.08 13.59 420,963 +0.33(+2.45%)
Apr 09, 2008 13.47 13.71 13.21 13.26 329,117 -0.22(-1.61%)
Apr 08, 2008 13.46 13.58 13.13 13.48 383,345 -0.12(-0.87%)
Apr 07, 2008 13.77 13.86 13.53 13.60 321,527 -0.10(-0.72%)
Apr 04, 2008 13.88 13.89 13.56 13.70 709,929 -0.27(-1.91%)
Apr 03, 2008 13.75 14.30 13.75 13.96 710,103 +0.10(+0.71%)
Apr 02, 2008 13.54 13.92 13.39 13.87 653,037 +0.37(+2.78%)
Apr 01, 2008 13.37 13.76 13.32 13.49 761,839 +0.41(+3.17%)
Mar 31, 2008 12.85 13.28 12.65 13.08 392,809 +0.26(+2.00%)
Mar 28, 2008 13.13 13.59 12.78 12.82 712,624 -0.03(-0.23%)
Mar 27, 2008 13.39 13.39 12.82 12.85 634,195 -0.55(-4.12%)
Mar 26, 2008 13.33 13.56 12.74 13.40 760,780 -0.02(-0.15%)
Mar 25, 2008 13.65 13.99 13.30 13.42 670,003 -0.20(-1.45%)
Mar 24, 2008 13.00 13.90 12.89 13.62 447,839 +0.70(+5.42%)
Mar 21, 2008 12.71 13.17 12.43 12.92 793,422 +0.00(+0.00%)
Mar 20, 2008 12.71 13.17 12.43 12.92 793,422 +0.34(+2.66%)
Mar 19, 2008 13.12 13.33 12.58 12.58 749,999 -0.43(-3.33%)
Mar 18, 2008 13.41 13.80 12.82 13.02 895,937 -0.09(-0.68%)
Mar 17, 2008 13.00 13.43 12.91 13.11 445,525 -0.14(-1.04%)
Mar 14, 2008 13.61 13.63 12.99 13.24 583,269 -0.22(-1.61%)
Mar 13, 2008 13.07 13.70 12.87 13.46 784,306 +0.27(+2.02%)
Mar 12, 2008 13.01 13.38 12.56 13.20 759,209 +0.19(+1.44%)
Mar 11, 2008 12.56 13.20 12.47 13.01 672,827 +0.74(+6.03%)
Mar 10, 2008 12.57 12.64 12.23 12.27 272,934 -0.24(-1.89%)
Mar 07, 2008 12.08 12.77 11.98 12.50 805,128 +0.32(+2.59%)
Mar 06, 2008 12.74 13.01 12.13 12.19 393,098 -0.65(-5.07%)
Mar 05, 2008 12.81 12.98 12.53 12.84 313,688 +0.08(+0.62%)
Mar 04, 2008 12.23 12.84 12.20 12.76 310,420 +0.36(+2.86%)
Mar 03, 2008 12.60 12.88 12.10 12.41 407,210 -0.24(-1.87%)
Feb 29, 2008 12.49 12.82 12.41 12.64 499,054 +0.00(+0.00%)
Feb 28, 2008 12.94 13.06 12.59 12.64 495,553 -0.37(-2.88%)
Feb 27, 2008 13.15 13.59 12.89 13.02 587,803 -0.27(-2.00%)
Feb 26, 2008 13.28 13.36 12.91 13.28 584,584 -0.07(-0.52%)
Feb 25, 2008 12.88 13.50 12.65 13.35 611,381 +0.53(+4.15%)
Feb 22, 2008 12.83 13.15 12.57 12.82 626,421 -0.03(-0.23%)
Feb 21, 2008 12.82 12.97 12.53 12.85 559,565 +0.15(+1.16%)
Feb 20, 2008 12.19 12.87 12.19 12.70 395,960 +0.45(+3.70%)
Feb 19, 2008 12.16 12.50 12.03 12.25 321,686 +0.23(+1.89%)
Feb 18, 2008 12.02 12.21 11.88 12.02 383,759 +0.00(+0.00%)
Feb 15, 2008 12.02 12.21 11.88 12.02 383,759 -0.11(-0.89%)
Feb 14, 2008 12.17 12.38 11.93 12.13 456,735 -0.01(-0.08%)
Feb 13, 2008 11.74 12.50 11.53 12.14 957,143 +0.51(+4.41%)
Feb 12, 2008 11.34 11.99 11.34 11.63 490,258 +0.39(+3.51%)
Feb 11, 2008 11.43 11.56 11.20 11.23 654,347 -0.29(-2.48%)
Feb 08, 2008 9.941 12.16 9.941 11.52 1,672,447 +0.39(+3.55%)
Feb 07, 2008 10.75 11.23 10.45 11.12 752,033 +0.21(+1.90%)
Feb 06, 2008 11.06 11.38 10.81 10.92 431,776 -0.04(-0.36%)
Feb 05, 2008 11.27 11.55 10.92 10.96 357,725 -0.45(-3.98%)
Feb 04, 2008 12.02 12.16 11.38 11.41 344,354 -0.67(-5.55%)
Feb 01, 2008 10.69 12.15 10.67 12.08 787,897 +1.42(+13.32%)
Jan 31, 2008 10.50 10.93 10.44 10.66 487,157 +0.00(+0.00%)
Jan 30, 2008 10.48 10.92 10.23 10.66 381,550 +0.08(+0.75%)
Jan 29, 2008 10.43 10.66 10.10 10.58 260,176 +0.19(+1.80%)
Jan 28, 2008 10.26 10.40 9.803 10.39 384,781 +0.22(+2.13%)
Jan 25, 2008 9.862 10.35 9.744 10.18 687,409 +0.43(+4.45%)
Jan 24, 2008 9.862 9.980 9.369 9.744 1,008,857 -0.10(-1.00%)
Jan 23, 2008 9.911 10.84 9.576 9.842 1,562,263 -1.04(-9.52%)
Jan 22, 2008 10.15 11.17 10.07 10.88 457,414 -0.06(-0.54%)
Jan 21, 2008 11.03 11.18 10.68 10.94 612,671 +0.00(+0.00%)
Jan 18, 2008 11.03 11.18 10.68 10.94 612,671 +0.16(+1.46%)
Jan 17, 2008 10.90 11.06 10.48 10.78 436,137 -0.06(-0.55%)
Jan 16, 2008 10.48 11.22 10.35 10.84 494,498 +0.35(+3.29%)
Jan 15, 2008 10.98 10.98 10.43 10.49 417,239 -0.70(-6.26%)
Jan 14, 2008 10.76 11.32 10.47 11.19 447,443 +0.52(+4.90%)
Jan 11, 2008 11.01 11.10 10.58 10.67 493,454 -0.40(-3.65%)
Jan 10, 2008 10.35 11.30 10.24 11.07 729,403 +0.59(+5.65%)
Jan 09, 2008 10.37 10.70 10.09 10.48 620,660 +0.08(+0.76%)
Jan 08, 2008 10.85 11.09 10.39 10.40 563,257 -0.40(-3.74%)
Jan 07, 2008 10.98 11.14 10.73 10.81 915,308 -0.17(-1.53%)
Jan 04, 2008 11.99 12.37 10.96 10.98 926,519 -1.10(-9.14%)
Jan 03, 2008 12.62 12.87 12.01 12.08 625,802 -0.50(-4.00%)
Jan 02, 2008 12.84 13.04 12.45 12.58 888,100 -0.32(-2.45%)
Jan 01, 2008 12.82 12.99 12.63 12.90 0 +0.00(+0.00%)
Dec 31, 2007 12.82 12.99 12.63 12.90 982,976 +0.04(+0.31%)
Dec 28, 2007 12.90 13.21 12.82 12.86 668,405 +0.12(+0.93%)
Dec 27, 2007 13.21 13.36 12.73 12.74 603,760 -0.08(-0.62%)
Dec 26, 2007 13.09 13.14 12.73 12.82 354,549 -0.39(-2.99%)
Dec 24, 2007 12.88 13.29 12.83 13.21 191,345 +0.39(+3.08%)
Dec 21, 2007 12.59 12.95 12.50 12.82 1,046,966 +0.43(+3.50%)
Dec 20, 2007 12.79 12.93 12.01 12.39 652,280 -0.25(-1.95%)
Dec 19, 2007 12.43 12.95 12.37 12.63 429,822 +0.16(+1.26%)
Dec 18, 2007 12.78 13.03 12.24 12.48 529,647 -0.28(-2.17%)
Dec 17, 2007 13.31 13.48 12.66 12.75 664,799 -0.67(-5.00%)
Dec 14, 2007 13.55 13.79 13.35 13.42 321,137 -0.33(-2.37%)
Dec 13, 2007 13.70 13.84 13.41 13.75 418,476 -0.09(-0.64%)
Dec 12, 2007 13.93 14.24 13.70 13.84 464,105 +0.18(+1.30%)
Dec 11, 2007 14.04 14.24 13.58 13.66 436,413 -0.35(-2.46%)
Dec 10, 2007 13.86 14.19 13.86 14.00 943,623 +0.21(+1.50%)
Dec 07, 2007 13.76 14.06 13.66 13.80 426,744 +0.08(+0.58%)
Dec 06, 2007 13.82 13.91 13.56 13.72 636,480 -0.14(-1.00%)
Dec 05, 2007 13.53 14.07 13.47 13.86 362,500 +0.55(+4.15%)
Dec 04, 2007 13.58 13.95 13.22 13.30 1,011,262 -0.41(-3.02%)
Dec 03, 2007 14.36 14.36 13.64 13.72 902,407 -0.59(-4.14%)
Nov 30, 2007 14.33 14.61 14.07 14.31 419,938 +0.21(+1.47%)
Nov 29, 2007 14.65 14.78 14.02 14.10 391,512 -0.61(-4.16%)
Nov 28, 2007 13.82 14.76 13.75 14.71 439,527 +1.17(+8.67%)
Nov 27, 2007 13.79 13.89 13.31 13.54 631,175 -0.28(-2.00%)
Nov 26, 2007 14.43 14.65 13.68 13.82 528,321 -0.64(-4.43%)
Nov 23, 2007 14.17 14.63 13.99 14.46 128,219 +0.45(+3.24%)
Nov 21, 2007 14.19 14.44 13.95 14.00 434,750 -0.30(-2.07%)
Nov 20, 2007 14.14 14.50 13.91 14.30 486,725 +0.17(+1.19%)
Nov 19, 2007 14.48 14.48 13.95 14.13 398,655 -0.44(-3.04%)
Nov 16, 2007 14.57 14.72 14.17 14.58 637,414 +0.05(+0.34%)
Nov 15, 2007 15.65 15.65 14.35 14.53 1,116,851 -1.23(-7.82%)
Nov 14, 2007 15.64 16.07 15.47 15.76 765,419 +0.24(+1.52%)
Nov 13, 2007 15.74 15.91 15.11 15.52 989,390 -0.04(-0.25%)
Nov 12, 2007 15.48 15.94 15.25 15.56 779,864 +0.13(+0.83%)
Nov 09, 2007 15.08 15.60 14.96 15.43 594,842 +0.20(+1.29%)
Nov 08, 2007 15.19 15.53 14.75 15.24 637,553 +0.15(+0.98%)
Nov 07, 2007 16.09 16.13 15.06 15.09 612,182 -1.26(-7.72%)
Nov 06, 2007 16.51 16.51 15.93 16.35 868,128 -0.09(-0.54%)
Nov 05, 2007 15.95 16.50 15.37 16.44 1,070,877 +0.26(+1.58%)
Nov 02, 2007 15.36 16.42 15.18 16.18 944,476 +0.87(+5.67%)
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.