Skip to main content

Advanced Energy (NQ: AEIS )

101.83 +4.00 (+4.09%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.69 10.69 9.844 10.41 862,460 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,937 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,796 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.37 619,087 -0.36(-3.40%)
Apr 25, 2005 9.962 10.88 9.913 10.73 1,149,187 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.598 9.874 1,681,464 -0.28(-2.80%)
Apr 21, 2005 9.844 10.17 9.696 10.16 429,910 +0.38(+3.93%)
Apr 20, 2005 9.706 9.883 9.490 9.775 1,166,861 +0.19(+1.95%)
Apr 19, 2005 9.096 9.598 9.017 9.588 486,075 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.791 9.017 252,695 +0.10(+1.10%)
Apr 15, 2005 9.401 9.440 8.820 8.919 414,357 -0.46(-4.93%)
Apr 14, 2005 9.381 9.401 9.106 9.381 262,613 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.293 360,151 -0.59(-5.98%)
Apr 12, 2005 9.834 9.903 9.499 9.883 216,128 +0.08(+0.80%)
Apr 11, 2005 9.637 9.834 9.598 9.805 287,406 +0.18(+1.84%)
Apr 08, 2005 9.854 9.893 9.608 9.627 143,162 -0.21(-2.10%)
Apr 07, 2005 9.765 9.834 9.578 9.834 113,767 +0.14(+1.42%)
Apr 06, 2005 9.657 9.913 9.637 9.696 298,329 +0.15(+1.55%)
Apr 05, 2005 9.637 9.686 9.401 9.549 285,070 +0.01(+0.10%)
Apr 04, 2005 9.608 9.608 9.362 9.539 191,289 -0.01(-0.10%)
Apr 01, 2005 9.805 9.932 9.253 9.549 487,207 +0.03(+0.31%)
Mar 31, 2005 9.106 9.519 9.106 9.519 409,965 +0.32(+3.53%)
Mar 30, 2005 8.860 9.204 8.761 9.194 406,562 +0.29(+3.20%)
Mar 29, 2005 9.145 9.184 8.909 8.909 271,198 -0.24(-2.58%)
Mar 28, 2005 9.214 9.440 9.115 9.145 262,891 -0.06(-0.64%)
Mar 24, 2005 9.342 9.411 9.204 9.204 433,671 -0.09(-0.95%)
Mar 23, 2005 9.155 9.332 9.086 9.293 272,418 +0.14(+1.51%)
Mar 22, 2005 9.194 9.283 9.037 9.155 493,695 +0.00(+0.00%)
Mar 21, 2005 9.204 9.332 9.037 9.155 234,577 +0.00(+0.00%)
Mar 18, 2005 9.598 9.637 9.096 9.155 733,548 -0.38(-4.02%)
Mar 17, 2005 9.598 9.716 9.381 9.539 397,673 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.529 9.539 412,904 -0.15(-1.52%)
Mar 15, 2005 9.775 9.954 9.608 9.686 444,026 +0.02(+0.20%)
Mar 14, 2005 9.755 9.982 9.578 9.667 380,470 +0.06(+0.61%)
Mar 11, 2005 9.834 10.09 9.568 9.608 518,873 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.578 9.805 787,772 +0.16(+1.63%)
Mar 09, 2005 9.716 9.854 9.549 9.647 519,106 +0.14(+1.45%)
Mar 08, 2005 9.913 9.941 9.440 9.509 597,407 +0.15(+1.58%)
Mar 07, 2005 9.175 9.686 9.175 9.362 278,522 +0.01(+0.11%)
Mar 04, 2005 9.430 9.549 9.214 9.352 237,241 +0.01(+0.11%)
Mar 03, 2005 9.204 9.421 9.155 9.342 354,689 +0.14(+1.50%)
Mar 02, 2005 9.184 9.293 8.928 9.204 662,473 -0.05(-0.53%)
Mar 01, 2005 9.253 9.362 8.958 9.253 390,366 +0.09(+0.97%)
Feb 28, 2005 9.253 9.490 9.145 9.165 316,976 -0.21(-2.21%)
Feb 25, 2005 9.224 9.470 9.155 9.371 383,895 +0.08(+0.85%)
Feb 24, 2005 9.352 9.509 9.115 9.293 487,511 +0.00(+0.00%)
Feb 23, 2005 9.135 9.539 9.115 9.293 643,940 +0.24(+2.61%)
Feb 22, 2005 9.106 9.736 8.958 9.056 1,029,565 -0.06(-0.65%)
Feb 18, 2005 9.243 9.509 9.047 9.115 1,873,495 +0.99(+12.24%)
Feb 17, 2005 8.062 8.397 7.924 8.121 497,643 +0.01(+0.12%)
Feb 16, 2005 8.003 8.180 7.639 8.111 560,855 +0.25(+3.13%)
Feb 15, 2005 7.472 7.895 7.472 7.865 1,222,556 +0.43(+5.83%)
Feb 14, 2005 7.127 7.442 7.127 7.432 495,334 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.196 316,697 +0.30(+4.28%)
Feb 10, 2005 6.999 7.078 6.842 6.901 446,979 +0.01(+0.14%)
Feb 09, 2005 7.393 7.393 6.891 6.891 189,376 -0.40(-5.53%)
Feb 08, 2005 7.088 7.472 7.088 7.294 197,409 +0.12(+1.65%)
Feb 07, 2005 7.245 7.521 7.107 7.176 249,734 -0.01(-0.14%)
Feb 04, 2005 6.891 7.294 6.891 7.186 256,248 +0.19(+2.67%)
Feb 03, 2005 6.842 7.019 6.842 6.999 248,616 +0.08(+1.14%)
Feb 02, 2005 6.969 7.009 6.842 6.920 132,797 -0.09(-1.26%)
Feb 01, 2005 6.891 7.088 6.851 7.009 134,968 -0.03(-0.42%)
Jan 31, 2005 6.901 7.058 6.851 7.038 178,383 +0.20(+2.88%)
Jan 28, 2005 7.216 7.216 6.792 6.842 185,215 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,461 +0.10(+1.40%)
Jan 26, 2005 6.940 7.048 6.773 7.019 156,097 +0.16(+2.30%)
Jan 25, 2005 6.812 6.950 6.802 6.861 214,082 +0.09(+1.31%)
Jan 24, 2005 6.960 7.009 6.694 6.773 335,760 -0.26(-3.64%)
Jan 21, 2005 7.058 7.196 6.901 7.029 197,858 -0.03(-0.42%)
Jan 20, 2005 7.265 7.334 7.019 7.058 660,178 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.147 7.225 298,938 -0.32(-4.30%)
Jan 18, 2005 7.491 7.708 7.491 7.550 229,648 +0.01(+0.13%)
Jan 14, 2005 7.649 7.649 7.491 7.540 380,608 +0.03(+0.39%)
Jan 13, 2005 7.836 7.836 7.491 7.511 189,728 -0.21(-2.68%)
Jan 12, 2005 7.767 7.806 7.560 7.718 217,842 +0.08(+1.03%)
Jan 11, 2005 7.944 7.944 7.560 7.639 327,598 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.915 265,271 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.895 428,268 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.964 7.964 395,799 -0.11(-1.34%)
Jan 05, 2005 7.944 8.180 7.806 8.072 859,926 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.884 7.924 612,733 -0.82(-9.35%)
Jan 03, 2005 9.047 9.175 8.722 8.741 304,682 -0.25(-2.74%)
Dec 31, 2004 9.056 9.155 8.712 8.987 228,263 +0.00(+0.00%)
Dec 30, 2004 8.978 9.125 8.958 8.987 208,149 +0.01(+0.11%)
Dec 29, 2004 8.840 9.086 8.840 8.978 258,129 +0.07(+0.77%)
Dec 28, 2004 8.554 9.017 8.554 8.909 362,864 +0.40(+4.75%)
Dec 27, 2004 8.594 8.613 8.436 8.505 319,690 +0.04(+0.47%)
Dec 23, 2004 8.397 8.545 8.377 8.466 253,862 +0.02(+0.23%)
Dec 22, 2004 8.535 8.604 8.417 8.446 534,036 +0.00(+0.00%)
Dec 21, 2004 8.279 8.535 8.279 8.446 634,606 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.269 8.348 583,914 -0.16(-1.85%)
Dec 17, 2004 8.377 8.604 8.259 8.505 1,045,520 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.387 567,661 +0.19(+2.28%)
Dec 15, 2004 8.259 8.259 8.013 8.200 466,380 +0.10(+1.22%)
Dec 14, 2004 8.092 8.200 7.974 8.102 241,062 +0.03(+0.37%)
Dec 13, 2004 7.737 8.092 7.737 8.072 583,102 +0.21(+2.63%)
Dec 10, 2004 7.974 8.052 7.727 7.865 615,609 -0.07(-0.87%)
Dec 09, 2004 7.777 8.151 7.659 7.934 726,947 +0.14(+1.77%)
Dec 08, 2004 7.885 8.023 7.796 7.796 626,377 -0.12(-1.49%)
Dec 07, 2004 8.367 8.407 7.885 7.915 694,541 -0.45(-5.41%)
Dec 06, 2004 8.712 8.712 8.298 8.367 595,495 -0.17(-1.96%)
Dec 03, 2004 8.545 8.968 8.446 8.535 925,649 +0.15(+1.76%)
Dec 02, 2004 8.446 8.554 8.318 8.387 453,885 -0.10(-1.16%)
Dec 01, 2004 8.417 8.692 8.417 8.485 391,511 +0.07(+0.82%)
Nov 30, 2004 8.633 8.633 8.417 8.417 242,078 -0.19(-2.17%)
Nov 29, 2004 8.446 8.613 8.367 8.604 349,962 +0.14(+1.63%)
Nov 26, 2004 8.476 8.584 8.417 8.466 111,947 +0.00(+0.00%)
Nov 24, 2004 8.249 8.515 8.249 8.466 324,261 +0.15(+1.78%)
Nov 23, 2004 8.613 8.722 8.023 8.318 321,214 -0.28(-3.21%)
Nov 22, 2004 8.476 8.663 8.466 8.594 256,910 +0.21(+2.46%)
Nov 19, 2004 8.879 8.978 8.367 8.387 500,309 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.007 9.145 202,765 -0.12(-1.28%)
Nov 17, 2004 9.027 9.302 9.017 9.263 313,493 +0.26(+2.84%)
Nov 16, 2004 9.273 9.302 8.968 9.007 271,945 -0.23(-2.45%)
Nov 15, 2004 9.056 9.352 9.007 9.234 519,001 +0.12(+1.30%)
Nov 12, 2004 9.145 9.253 8.919 9.115 513,312 +0.01(+0.11%)
Nov 11, 2004 9.450 9.450 9.056 9.106 583,203 -0.20(-2.12%)
Nov 10, 2004 9.490 9.490 9.243 9.302 151,464 -0.22(-2.28%)
Nov 09, 2004 9.440 9.598 9.430 9.519 245,329 -0.07(-0.72%)
Nov 08, 2004 9.647 9.923 9.430 9.588 339,398 -0.15(-1.52%)
Nov 05, 2004 9.637 9.864 9.637 9.736 234,459 +0.06(+0.61%)
Nov 04, 2004 9.745 9.775 9.499 9.677 253,862 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,180 -0.07(-0.70%)
Nov 02, 2004 9.765 9.923 9.677 9.814 263,919 -0.04(-0.40%)
Nov 01, 2004 9.805 9.942 9.519 9.854 355,346 +0.15(+1.52%)
Oct 29, 2004 9.962 10.02 9.677 9.706 528,550 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.903 212,720 -0.06(-0.59%)
Oct 27, 2004 9.440 9.962 9.352 9.962 250,612 +0.54(+5.75%)
Oct 26, 2004 9.598 9.805 9.332 9.421 233,647 -0.29(-2.94%)
Oct 25, 2004 9.824 9.923 9.529 9.706 376,172 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.549 9.716 669,754 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,481 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,144 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,640 +0.38(+3.91%)
Oct 18, 2004 9.765 10.00 9.549 9.824 330,356 +0.19(+1.94%)
Oct 15, 2004 9.824 9.883 9.598 9.637 248,275 -0.07(-0.71%)
Oct 14, 2004 9.913 10.13 9.598 9.706 353,010 -0.28(-2.76%)
Oct 13, 2004 9.982 10.30 9.844 9.982 467,192 +0.23(+2.32%)
Oct 12, 2004 9.775 9.893 9.608 9.755 269,608 -0.16(-1.59%)
Oct 11, 2004 9.795 9.913 9.726 9.913 658,174 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.824 9.824 280,478 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,894 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,779 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,414 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,594 +0.58(+5.79%)
Oct 01, 2004 9.401 10.17 9.312 10.03 555,572 +0.89(+9.69%)
Sep 30, 2004 8.751 9.637 8.672 9.145 396,082 -0.16(-1.69%)
Sep 29, 2004 8.791 9.765 8.781 9.302 601,489 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.820 9.115 134,296 +0.12(+1.31%)
Sep 27, 2004 8.997 9.135 8.869 8.997 115,807 -0.08(-0.87%)
Sep 24, 2004 9.657 9.657 8.968 9.076 152,581 -0.39(-4.16%)
Sep 23, 2004 9.480 9.627 9.214 9.470 105,446 +0.17(+1.80%)
Sep 22, 2004 9.844 9.844 9.302 9.302 318,979 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.805 10.11 176,251 +0.35(+3.63%)
Sep 20, 2004 9.923 10.20 9.667 9.755 188,746 -0.15(-1.49%)
Sep 17, 2004 9.677 9.913 9.115 9.903 343,563 +0.12(+1.21%)
Sep 16, 2004 9.608 9.864 9.490 9.785 156,543 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.509 9.667 177,775 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.775 10.14 202,765 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.637 10.20 318,979 +0.57(+5.93%)
Sep 10, 2004 9.411 9.775 9.155 9.627 310,446 +0.31(+3.27%)
Sep 09, 2004 8.889 9.460 8.682 9.322 258,535 +0.52(+5.93%)
Sep 08, 2004 8.840 9.106 8.663 8.800 186,308 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.830 265,748 +0.03(+0.34%)
Sep 03, 2004 9.293 9.499 8.791 8.800 335,029 -0.78(-8.12%)
Sep 02, 2004 9.549 9.617 9.411 9.578 135,616 -0.07(-0.71%)
Sep 01, 2004 9.519 10.26 9.460 9.647 238,523 +0.04(+0.41%)
Aug 31, 2004 9.824 9.824 9.293 9.608 202,663 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.706 9.716 171,171 -0.36(-3.61%)
Aug 27, 2004 9.706 10.18 9.706 10.08 183,362 +0.27(+2.71%)
Aug 26, 2004 9.775 9.834 9.637 9.814 258,230 -0.02(-0.20%)
Aug 25, 2004 9.647 10.01 9.588 9.834 314,611 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.598 9.696 184,174 -0.23(-2.28%)
Aug 23, 2004 9.903 10.16 9.765 9.923 210,790 +0.21(+2.13%)
Aug 20, 2004 9.647 9.854 9.522 9.716 240,148 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.450 9.617 598,543 -0.26(-2.59%)
Aug 18, 2004 9.332 9.972 9.332 9.873 329,239 +0.27(+2.77%)
Aug 17, 2004 9.155 9.765 8.997 9.608 402,889 +0.64(+7.14%)
Aug 16, 2004 8.860 9.145 8.781 8.968 152,175 +0.17(+1.90%)
Aug 13, 2004 8.860 8.860 8.633 8.800 152,581 +0.07(+0.79%)
Aug 12, 2004 9.037 9.037 8.702 8.732 261,481 -0.29(-3.17%)
Aug 11, 2004 9.155 9.175 8.820 9.017 330,864 -0.38(-4.08%)
Aug 10, 2004 9.302 9.480 9.184 9.401 190,168 +0.15(+1.60%)
Aug 09, 2004 9.224 9.421 9.135 9.253 208,657 +0.13(+1.40%)
Aug 06, 2004 9.243 9.549 9.066 9.125 311,665 -0.37(-3.94%)
Aug 05, 2004 9.667 9.795 9.421 9.499 240,453 -0.25(-2.53%)
Aug 04, 2004 9.421 9.982 9.401 9.745 267,576 +0.31(+3.23%)
Aug 03, 2004 9.844 9.844 9.430 9.440 548,156 -0.28(-2.84%)
Aug 02, 2004 9.814 9.962 9.283 9.716 469,326 +0.01(+0.10%)
Jul 30, 2004 9.657 9.854 9.401 9.706 310,649 -0.02(-0.20%)
Jul 29, 2004 9.302 9.765 9.194 9.726 351,080 +0.62(+6.81%)
Jul 28, 2004 9.066 9.401 8.879 9.106 613,070 -0.10(-1.07%)
Jul 27, 2004 8.722 9.322 8.722 9.204 585,032 +0.39(+4.47%)
Jul 26, 2004 8.761 8.987 8.604 8.810 855,453 +0.17(+1.94%)
Jul 23, 2004 8.860 8.958 8.417 8.643 761,182 -0.18(-2.01%)
Jul 22, 2004 8.466 8.958 7.787 8.820 2,710,815 -2.12(-19.35%)
Jul 21, 2004 12.54 13.00 10.94 10.94 1,099,157 -1.66(-13.20%)
Jul 20, 2004 12.14 12.65 12.13 12.60 352,400 +0.38(+3.14%)
Jul 19, 2004 12.23 12.35 11.89 12.22 465,973 +0.08(+0.65%)
Jul 16, 2004 12.52 12.71 12.11 12.14 318,979 -0.34(-2.76%)
Jul 15, 2004 12.53 12.67 12.33 12.48 279,767 +0.26(+2.09%)
Jul 14, 2004 11.98 12.48 11.94 12.23 387,041 -0.22(-1.74%)
Jul 13, 2004 12.72 13.07 12.42 12.44 454,291 -0.35(-2.77%)
Jul 12, 2004 13.24 13.68 12.24 12.80 889,891 -0.97(-7.08%)
Jul 09, 2004 13.78 14.05 13.56 13.77 205,812 +0.21(+1.52%)
Jul 08, 2004 13.78 13.81 13.44 13.56 317,760 -0.18(-1.29%)
Jul 07, 2004 13.73 14.34 13.72 13.74 429,910 -0.08(-0.57%)
Jul 06, 2004 14.82 14.83 13.68 13.82 432,348 -1.06(-7.14%)
Jul 02, 2004 15.26 15.26 14.74 14.88 432,653 -0.20(-1.31%)
Jul 01, 2004 15.33 15.47 14.94 15.08 451,853 -0.39(-2.54%)
Jun 30, 2004 15.11 15.52 14.98 15.47 394,965 +0.41(+2.74%)
Jun 29, 2004 14.57 15.06 14.57 15.06 244,821 +0.40(+2.75%)
Jun 28, 2004 14.84 14.92 14.57 14.66 208,860 -0.09(-0.60%)
Jun 25, 2004 14.24 14.81 14.19 14.75 443,218 +0.46(+3.24%)
Jun 24, 2004 14.54 15.01 14.28 14.28 364,997 -0.15(-1.02%)
Jun 23, 2004 14.03 14.51 14.00 14.43 285,963 +0.36(+2.59%)
Jun 22, 2004 13.79 14.15 13.72 14.07 384,806 +0.29(+2.07%)
Jun 21, 2004 13.96 14.28 13.78 13.78 126,169 -0.17(-1.20%)
Jun 18, 2004 13.91 14.37 13.79 13.95 277,837 -0.15(-1.05%)
Jun 17, 2004 14.43 14.43 13.88 14.10 263,411 -0.31(-2.19%)
Jun 16, 2004 14.50 14.68 14.31 14.41 218,307 -0.17(-1.15%)
Jun 15, 2004 14.54 14.77 14.37 14.58 217,799 +0.14(+0.95%)
Jun 14, 2004 14.80 15.01 14.21 14.44 405,631 -0.61(-4.05%)
Jun 10, 2004 15.44 15.73 14.97 15.05 363,677 -0.36(-2.36%)
Jun 09, 2004 15.52 15.73 15.34 15.42 387,346 -0.16(-1.01%)
Jun 08, 2004 15.62 15.82 15.26 15.57 283,729 +0.11(+0.70%)
Jun 07, 2004 15.36 15.61 15.20 15.46 209,165 +0.46(+3.08%)
Jun 04, 2004 14.86 15.26 14.67 15.00 391,105 +0.72(+5.03%)
Jun 03, 2004 14.87 14.87 14.27 14.28 307,500 -0.43(-2.94%)
Jun 02, 2004 14.97 15.11 14.55 14.72 297,239 -0.42(-2.80%)
Jun 01, 2004 14.96 15.15 14.85 15.14 278,141 +0.08(+0.52%)
May 28, 2004 14.62 15.16 14.62 15.06 268,694 +0.39(+2.68%)
May 27, 2004 14.92 15.16 14.40 14.67 308,515 -0.27(-1.78%)
May 26, 2004 14.26 15.10 13.79 14.93 659,189 +0.78(+5.49%)
May 25, 2004 13.63 14.27 13.43 14.16 523,065 +0.45(+3.30%)
May 24, 2004 13.60 13.91 13.47 13.70 315,423 +0.23(+1.68%)
May 21, 2004 13.53 13.62 13.18 13.48 397,911 +0.15(+1.11%)
May 20, 2004 13.65 13.75 13.15 13.33 283,932 -0.27(-1.96%)
May 19, 2004 13.73 14.06 13.32 13.59 560,347 +0.28(+2.07%)
May 18, 2004 12.94 13.33 12.66 13.32 510,468 +0.65(+5.13%)
May 17, 2004 12.49 13.04 12.09 12.67 495,230 +0.04(+0.31%)
May 14, 2004 13.39 13.39 12.56 12.63 525,503 -0.49(-3.75%)
May 13, 2004 13.46 13.56 13.01 13.12 427,371 -0.25(-1.84%)
May 12, 2004 13.98 13.98 12.83 13.37 616,727 -0.62(-4.43%)
May 11, 2004 13.56 14.00 13.40 13.99 266,256 +0.64(+4.79%)
May 10, 2004 13.31 13.55 12.89 13.35 318,776 -0.22(-1.60%)
May 07, 2004 13.69 14.34 13.43 13.56 817,054 -0.28(-1.99%)
May 06, 2004 14.21 14.21 13.65 13.84 400,146 -0.33(-2.36%)
May 05, 2004 13.80 14.35 13.55 14.18 702,059 +0.32(+2.35%)
May 04, 2004 13.38 13.93 13.34 13.85 419,955 +0.53(+3.99%)
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.