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 (%)
May 31, 2017 76.39 76.43 74.93 75.72 285,712 -0.22(-0.29%)
May 30, 2017 76.25 76.47 75.20 75.94 345,026 -0.31(-0.40%)
May 26, 2017 75.24 76.31 74.81 76.25 347,262 +0.66(+0.87%)
May 25, 2017 76.82 76.96 75.24 75.59 364,695 -0.93(-1.21%)
May 24, 2017 76.27 76.66 75.51 76.51 270,219 +0.60(+0.79%)
May 23, 2017 76.60 76.60 74.59 75.91 333,615 -0.47(-0.62%)
May 22, 2017 75.26 76.60 74.99 76.38 297,789 +1.40(+1.86%)
May 19, 2017 75.54 76.18 74.88 74.99 381,851 -0.01(-0.01%)
May 18, 2017 73.24 75.55 72.16 75.00 501,138 +1.49(+2.02%)
May 17, 2017 76.76 76.91 73.49 73.51 655,046 -4.45(-5.71%)
May 16, 2017 77.76 78.24 76.84 77.96 387,952 +0.59(+0.76%)
May 15, 2017 76.48 77.99 76.41 77.37 334,022 +0.99(+1.30%)
May 12, 2017 77.17 77.31 76.11 76.37 351,584 -1.04(-1.35%)
May 11, 2017 76.95 77.68 76.21 77.42 352,321 +0.39(+0.51%)
May 10, 2017 75.01 77.09 74.60 77.02 669,820 +2.53(+3.40%)
May 09, 2017 73.58 75.36 73.56 74.49 402,377 +0.93(+1.27%)
May 08, 2017 73.32 74.39 73.22 73.56 418,587 +0.18(+0.24%)
May 05, 2017 73.27 73.48 71.88 73.38 237,615 +0.26(+0.35%)
May 04, 2017 72.31 73.17 71.61 73.12 478,376 +0.96(+1.34%)
May 03, 2017 72.88 73.27 71.46 72.16 574,167 -0.71(-0.97%)
May 02, 2017 69.79 73.17 67.10 72.87 1,082,116 -0.03(-0.04%)
May 01, 2017 73.25 73.56 70.71 72.90 969,837 +0.26(+0.35%)
Apr 28, 2017 73.90 74.18 72.51 72.64 359,355 -1.22(-1.65%)
Apr 27, 2017 72.10 74.54 72.10 73.86 627,751 +2.50(+3.50%)
Apr 26, 2017 71.10 71.55 69.95 71.36 301,621 +0.26(+0.36%)
Apr 25, 2017 71.29 69.41 71.11 423,573 +1.09(+1.56%)
Apr 24, 2017 68.56 70.03 68.41 70.01 501,243 +2.59(+3.84%)
Apr 21, 2017 67.71 67.92 66.62 67.43 313,780 -0.42(-0.62%)
Apr 20, 2017 66.54 67.92 66.49 67.85 412,734 +1.80(+2.72%)
Apr 19, 2017 65.34 66.90 65.18 66.05 454,018 +1.33(+2.06%)
Apr 18, 2017 64.46 64.91 64.06 64.72 209,832 +0.00(+0.00%)
Apr 17, 2017 63.58 64.85 63.56 64.72 302,384 +1.28(+2.02%)
Apr 13, 2017 64.14 64.91 63.27 63.44 343,221 -0.89(-1.38%)
Apr 12, 2017 65.34 65.53 64.18 64.33 253,782 -1.09(-1.67%)
Apr 11, 2017 65.49 65.75 64.24 65.42 351,283 -0.27(-0.40%)
Apr 10, 2017 66.59 65.34 65.68 225,393 +0.02(+0.03%)
Apr 07, 2017 65.22 65.91 65.19 65.66 280,586 +0.05(+0.07%)
Apr 06, 2017 65.63 66.01 64.46 65.61 377,139 -0.12(-0.18%)
Apr 05, 2017 66.61 67.53 65.64 65.73 375,702 -1.00(-1.50%)
Apr 04, 2017 66.95 67.72 66.22 66.74 375,373 -0.48(-0.72%)
Apr 03, 2017 68.23 68.46 66.74 67.22 528,261 -0.27(-0.39%)
Mar 31, 2017 67.18 68.14 66.70 67.48 520,420 +0.22(+0.32%)
Mar 30, 2017 66.08 67.50 66.08 67.27 469,821 +1.52(+2.31%)
Mar 29, 2017 65.70 65.76 64.87 65.75 310,971 +0.05(+0.07%)
Mar 28, 2017 65.15 65.97 64.69 65.70 367,750 +0.43(+0.66%)
Mar 27, 2017 64.73 65.82 63.69 65.27 379,566 -0.14(-0.21%)
Mar 24, 2017 65.42 66.50 64.98 65.41 360,141 +0.53(+0.82%)
Mar 23, 2017 64.16 65.62 64.08 64.88 346,492 +0.51(+0.80%)
Mar 22, 2017 65.16 63.08 64.36 1,099,560 -0.11(-0.17%)
Mar 21, 2017 68.90 69.53 64.24 64.47 1,112,371 -4.21(-6.13%)
Mar 20, 2017 67.90 69.05 67.15 68.69 447,428 +1.14(+1.69%)
Mar 17, 2017 67.15 68.39 66.87 67.54 886,163 +0.32(+0.48%)
Mar 16, 2017 67.30 68.89 67.18 67.22 615,170 +0.10(+0.15%)
Mar 15, 2017 65.74 67.29 65.55 67.12 399,504 +1.70(+2.60%)
Mar 14, 2017 65.99 65.99 64.20 65.42 366,770 -0.69(-1.04%)
Mar 13, 2017 63.98 66.31 63.98 66.11 745,061 +2.49(+3.91%)
Mar 10, 2017 62.58 63.73 62.12 63.62 483,417 +1.55(+2.49%)
Mar 09, 2017 61.38 62.32 61.30 62.07 260,807 +0.50(+0.82%)
Mar 08, 2017 62.02 62.33 61.50 61.57 392,515 -0.09(-0.14%)
Mar 07, 2017 61.42 61.96 61.36 61.66 325,808 +0.28(+0.45%)
Mar 06, 2017 61.50 61.76 60.81 61.38 365,850 +0.24(+0.39%)
Mar 03, 2017 61.43 61.73 60.75 61.15 218,925 -0.30(-0.48%)
Mar 02, 2017 62.22 62.55 61.34 61.44 202,917 -0.75(-1.20%)
Mar 01, 2017 61.96 62.50 61.71 62.19 405,284 +1.06(+1.74%)
Feb 28, 2017 62.06 62.80 61.05 61.13 269,889 -0.95(-1.52%)
Feb 27, 2017 61.74 62.49 61.46 62.07 434,529 +0.67(+1.09%)
Feb 24, 2017 60.04 61.50 59.90 61.40 336,577 +0.71(+1.17%)
Feb 23, 2017 61.13 61.32 60.39 60.69 293,802 -0.60(-0.98%)
Feb 22, 2017 62.23 62.31 60.84 61.29 296,992 -0.51(-0.83%)
Feb 21, 2017 60.72 62.28 60.63 61.81 432,888 +1.21(+2.00%)
Feb 17, 2017 60.59 60.59 60.59 0 -0.23(-0.37%)
Feb 16, 2017 61.55 61.68 60.21 60.82 403,644 -0.73(-1.18%)
Feb 15, 2017 60.96 61.64 60.54 61.55 378,626 +0.58(+0.95%)
Feb 14, 2017 61.08 61.86 60.49 60.97 219,363 -0.30(-0.48%)
Feb 13, 2017 61.52 61.95 60.98 61.26 308,409 +0.25(+0.40%)
Feb 10, 2017 61.29 61.99 60.52 61.02 264,953 -0.01(-0.02%)
Feb 09, 2017 60.60 61.55 60.60 61.03 325,062 +0.49(+0.81%)
Feb 08, 2017 61.03 61.06 59.94 60.54 418,268 -0.12(-0.19%)
Feb 07, 2017 60.27 61.31 60.23 60.65 461,071 +0.42(+0.70%)
Feb 06, 2017 61.00 61.52 59.64 60.23 642,070 -0.50(-0.83%)
Feb 03, 2017 60.41 61.77 60.40 60.73 453,751 +0.41(+0.69%)
Feb 02, 2017 58.65 60.98 57.95 60.32 607,148 +1.46(+2.47%)
Feb 01, 2017 58.64 60.04 57.95 58.86 650,753 +0.94(+1.63%)
Jan 31, 2017 62.50 62.75 55.19 57.92 1,574,336 -0.76(-1.29%)
Jan 30, 2017 58.47 58.88 57.11 58.68 795,593 +0.24(+0.40%)
Jan 27, 2017 58.10 58.61 57.72 58.44 338,256 +0.60(+1.04%)
Jan 26, 2017 57.95 58.21 57.61 57.84 203,320 -0.03(-0.05%)
Jan 25, 2017 57.66 58.07 57.48 57.87 343,986 +0.87(+1.52%)
Jan 24, 2017 55.96 57.28 55.80 57.00 306,147 +1.27(+2.28%)
Jan 23, 2017 55.88 56.61 55.65 55.73 239,758 -0.08(-0.14%)
Jan 20, 2017 55.95 56.31 55.66 55.81 167,920 -0.14(-0.25%)
Jan 19, 2017 56.37 56.86 55.61 55.95 301,859 -0.06(-0.11%)
Jan 18, 2017 55.61 56.76 55.43 56.01 317,560 +0.78(+1.41%)
Jan 17, 2017 56.42 56.59 54.89 55.23 364,722 -1.80(-3.16%)
Jan 13, 2017 57.03 57.03 57.03 0 +0.54(+0.96%)
Jan 12, 2017 56.97 56.97 55.50 56.49 284,172 -0.02(-0.03%)
Jan 11, 2017 55.65 56.56 55.20 56.51 266,655 +1.08(+1.95%)
Jan 10, 2017 55.04 55.71 54.63 55.43 236,857 +0.28(+0.50%)
Jan 09, 2017 55.01 55.43 54.59 55.15 219,735 +0.40(+0.74%)
Jan 06, 2017 54.91 55.17 54.09 54.75 244,098 -0.31(-0.57%)
Jan 05, 2017 56.78 57.07 54.81 55.06 263,977 -0.09(-0.16%)
Jan 04, 2017 53.82 55.33 53.65 55.15 427,916 +1.21(+2.24%)
Jan 03, 2017 54.18 54.78 52.95 53.94 285,322 +0.05(+0.09%)
Dec 30, 2016 53.89 53.89 53.89 0 -0.71(-1.30%)
Dec 29, 2016 54.47 54.90 53.82 54.60 196,307 +0.04(+0.07%)
Dec 28, 2016 56.12 56.39 54.41 54.56 257,751 -1.46(-2.60%)
Dec 27, 2016 55.32 56.10 55.16 56.02 215,221 +0.93(+1.68%)
Dec 23, 2016 55.09 55.09 55.09 0 -0.03(-0.05%)
Dec 22, 2016 55.47 56.09 54.91 55.12 368,549 -0.16(-0.28%)
Dec 21, 2016 54.61 55.83 54.47 55.28 345,364 +0.41(+0.75%)
Dec 20, 2016 54.00 54.93 53.41 54.87 453,934 +1.26(+2.35%)
Dec 19, 2016 53.03 53.98 52.88 53.61 278,204 +1.07(+2.04%)
Dec 16, 2016 53.50 53.55 52.36 52.53 809,853 -0.72(-1.35%)
Dec 15, 2016 51.90 53.68 51.86 53.25 392,307 +1.38(+2.66%)
Dec 14, 2016 51.30 52.85 51.30 51.87 280,805 +0.28(+0.53%)
Dec 13, 2016 51.87 53.07 51.30 51.60 309,213 -0.30(-0.57%)
Dec 12, 2016 52.68 52.82 51.68 51.89 237,177 -0.77(-1.46%)
Dec 09, 2016 54.63 54.87 52.48 52.66 373,799 -1.74(-3.20%)
Dec 08, 2016 53.28 54.49 53.04 54.40 361,019 +1.20(+2.26%)
Dec 07, 2016 52.01 53.37 51.91 53.20 646,797 +1.00(+1.92%)
Dec 06, 2016 53.30 53.80 51.60 52.20 399,862 -0.77(-1.45%)
Dec 05, 2016 52.95 53.34 52.51 52.97 354,491 +0.31(+0.60%)
Dec 02, 2016 51.29 52.81 50.75 52.65 277,048 +1.37(+2.67%)
Dec 01, 2016 54.15 54.91 50.85 51.28 749,109 -3.06(-5.63%)
Nov 30, 2016 55.68 55.78 54.21 54.34 252,177 -1.05(-1.90%)
Nov 29, 2016 54.92 55.59 54.68 55.40 247,635 +0.47(+0.86%)
Nov 28, 2016 54.85 55.17 54.59 54.92 320,319 +0.25(+0.45%)
Nov 25, 2016 54.56 54.87 54.43 54.68 104,189 +0.25(+0.45%)
Nov 23, 2016 54.43 54.43 54.43 0 +0.00(+0.00%)
Nov 22, 2016 53.63 54.53 53.35 54.43 278,709 +0.86(+1.60%)
Nov 21, 2016 54.14 54.14 52.65 53.58 318,150 +0.09(+0.17%)
Nov 18, 2016 53.47 53.54 52.78 53.49 357,444 +0.26(+0.48%)
Nov 17, 2016 52.64 53.38 52.17 53.23 266,996 +0.90(+1.71%)
Nov 16, 2016 51.58 52.35 51.38 52.34 291,500 +0.76(+1.47%)
Nov 15, 2016 50.68 51.68 50.49 51.58 258,146 +0.87(+1.71%)
Nov 14, 2016 51.05 51.38 50.07 50.71 472,429 +0.23(+0.45%)
Nov 11, 2016 48.97 50.52 48.43 50.49 388,049 +1.66(+3.41%)
Nov 10, 2016 49.72 50.14 49.30 48.82 424,556 -0.16(-0.32%)
Nov 09, 2016 48.05 49.07 47.15 48.98 366,661 +0.20(+0.40%)
Nov 08, 2016 48.66 49.07 48.10 48.78 246,438 +0.14(+0.28%)
Nov 07, 2016 47.08 48.82 46.94 48.64 434,861 +2.25(+4.86%)
Nov 04, 2016 45.70 47.21 45.70 46.39 481,048 +0.58(+1.27%)
Nov 03, 2016 48.15 48.23 45.66 45.81 543,773 -2.49(-5.16%)
Nov 02, 2016 47.42 48.46 47.38 48.30 462,907 +1.03(+2.19%)
Nov 01, 2016 47.86 49.99 46.72 47.27 769,772 +0.31(+0.67%)
Oct 31, 2016 46.54 47.14 46.14 46.95 322,450 +0.34(+0.74%)
Oct 28, 2016 46.59 47.43 46.43 46.61 251,291 +0.02(+0.04%)
Oct 27, 2016 47.31 47.44 46.53 46.59 352,375 -0.26(-0.55%)
Oct 26, 2016 46.83 47.40 46.59 46.84 363,402 -0.01(-0.02%)
Oct 25, 2016 46.92 47.17 46.60 46.85 195,344 +0.10(+0.21%)
Oct 24, 2016 46.09 46.97 46.09 46.76 243,904 +0.81(+1.76%)
Oct 21, 2016 45.68 46.05 45.46 45.95 153,345 -0.15(-0.32%)
Oct 20, 2016 46.07 46.28 45.71 46.10 191,053 -0.07(-0.15%)
Oct 19, 2016 45.97 46.34 45.78 46.16 307,920 +0.07(+0.15%)
Oct 18, 2016 46.55 46.98 46.07 46.10 334,639 +0.01(+0.02%)
Oct 17, 2016 45.29 46.58 45.29 46.09 411,275 +0.67(+1.47%)
Oct 14, 2016 44.76 46.23 44.76 45.42 205,777 +0.40(+0.90%)
Oct 13, 2016 46.46 47.11 44.79 45.01 445,823 -2.04(-4.33%)
Oct 12, 2016 46.39 47.10 46.19 47.05 176,004 +0.34(+0.74%)
Oct 11, 2016 47.28 47.28 46.14 46.71 277,057 -0.54(-1.15%)
Oct 10, 2016 47.25 47.48 47.14 47.25 108,106 +0.20(+0.42%)
Oct 07, 2016 47.57 47.57 46.71 47.05 195,810 -0.74(-1.54%)
Oct 06, 2016 46.44 47.83 46.36 47.79 471,540 +1.28(+2.75%)
Oct 05, 2016 46.15 46.66 46.04 46.51 197,301 +0.38(+0.83%)
Oct 04, 2016 46.67 46.67 45.59 46.13 232,352 -0.44(-0.95%)
Oct 03, 2016 46.30 47.14 46.20 46.57 329,254 -0.01(-0.02%)
Sep 30, 2016 46.31 46.78 46.29 46.58 270,300 +0.30(+0.64%)
Sep 29, 2016 45.78 46.85 45.48 46.28 439,029 +0.25(+0.53%)
Sep 28, 2016 47.52 47.52 45.86 46.04 250,486 -0.45(-0.97%)
Sep 27, 2016 45.35 46.52 45.01 46.49 565,727 +1.21(+2.67%)
Sep 26, 2016 45.54 45.92 44.86 45.28 439,795 -0.18(-0.39%)
Sep 23, 2016 45.95 46.30 45.21 45.46 259,046 -0.77(-1.66%)
Sep 22, 2016 45.75 46.43 45.53 46.22 502,394 +0.69(+1.51%)
Sep 21, 2016 45.19 45.61 44.93 45.53 500,905 +0.34(+0.75%)
Sep 20, 2016 45.14 45.67 44.88 45.19 439,623 +0.44(+0.98%)
Sep 19, 2016 44.37 44.83 44.37 44.76 224,631 +0.70(+1.59%)
Sep 16, 2016 44.19 44.65 43.40 44.06 425,069 +0.05(+0.11%)
Sep 15, 2016 43.09 44.24 42.65 44.01 374,348 +1.13(+2.64%)
Sep 14, 2016 43.66 44.01 42.83 42.88 305,067 -0.60(-1.38%)
Sep 13, 2016 44.44 44.73 43.36 43.48 342,374 -0.81(-1.82%)
Sep 12, 2016 43.58 44.29 43.32 44.28 203,147 +0.47(+1.08%)
Sep 09, 2016 44.43 44.58 43.65 43.81 319,977 -1.00(-2.24%)
Sep 08, 2016 44.88 44.88 44.13 44.82 237,766 -0.08(-0.18%)
Sep 07, 2016 45.27 45.28 44.34 44.89 450,456 -0.19(-0.41%)
Sep 06, 2016 44.88 45.12 44.22 45.08 388,529 +0.40(+0.90%)
Sep 02, 2016 44.63 44.68 44.68 44.68 318,901 +0.38(+0.87%)
Sep 01, 2016 43.10 44.51 43.09 44.29 518,558 +1.03(+2.39%)
Aug 31, 2016 43.36 43.47 42.61 43.26 237,860 -0.14(-0.32%)
Aug 30, 2016 43.59 43.70 43.05 43.40 123,336 +0.00(+0.00%)
Aug 29, 2016 43.06 43.53 42.98 43.40 195,925 +0.47(+1.10%)
Aug 26, 2016 43.19 43.38 42.62 42.93 175,820 -0.37(-0.86%)
Aug 25, 2016 43.10 43.41 42.83 43.30 206,462 +0.21(+0.48%)
Aug 24, 2016 43.04 43.23 42.83 43.09 244,066 +0.16(+0.37%)
Aug 23, 2016 43.41 43.60 42.79 42.94 190,948 -0.18(-0.41%)
Aug 22, 2016 46.73 46.73 42.52 43.11 450,469 +0.16(+0.37%)
Aug 19, 2016 41.72 43.31 41.62 42.96 348,027 +1.34(+3.22%)
Aug 18, 2016 41.14 41.66 40.99 41.62 236,654 +0.34(+0.83%)
Aug 17, 2016 40.95 41.56 40.51 41.27 187,583 +0.36(+0.89%)
Aug 16, 2016 41.10 41.29 40.59 40.91 181,520 -0.31(-0.74%)
Aug 15, 2016 40.97 41.31 40.83 41.21 110,628 +0.18(+0.43%)
Aug 12, 2016 40.67 41.05 40.37 41.04 242,560 +0.31(+0.77%)
Aug 11, 2016 40.90 41.13 40.71 40.72 184,633 -0.29(-0.70%)
Aug 10, 2016 41.59 41.61 40.68 41.01 242,744 -0.58(-1.40%)
Aug 09, 2016 41.51 41.89 41.44 41.59 158,096 +0.16(+0.38%)
Aug 08, 2016 41.10 41.54 40.79 41.43 261,711 +0.44(+1.08%)
Aug 05, 2016 40.36 40.99 40.12 40.99 288,139 +0.69(+1.71%)
Aug 04, 2016 40.05 40.55 39.98 40.30 198,883 +0.36(+0.91%)
Aug 03, 2016 39.40 40.11 39.19 39.93 347,563 +0.65(+1.65%)
Aug 02, 2016 42.86 42.86 38.63 39.28 412,651 -1.06(-2.63%)
Aug 01, 2016 40.27 40.46 39.72 40.35 370,400 +0.27(+0.66%)
Jul 29, 2016 40.48 40.75 39.86 40.08 236,059 -0.29(-0.71%)
Jul 28, 2016 40.25 41.24 39.14 40.37 306,995 +0.27(+0.66%)
Jul 27, 2016 40.22 40.33 39.71 40.10 180,454 +0.23(+0.57%)
Jul 26, 2016 39.53 39.89 39.40 39.87 194,388 +0.55(+1.40%)
Jul 25, 2016 39.29 39.47 38.97 39.32 190,296 +0.16(+0.40%)
Jul 22, 2016 38.89 39.39 38.56 39.17 154,304 +0.10(+0.25%)
Jul 21, 2016 39.41 39.61 38.78 39.07 198,438 -0.31(-0.78%)
Jul 20, 2016 39.18 39.51 39.04 39.37 152,171 +0.46(+1.19%)
Jul 19, 2016 39.01 39.34 38.68 38.91 100,076 +0.02(+0.05%)
Jul 18, 2016 38.94 39.42 38.55 38.89 136,887 +0.33(+0.87%)
Jul 15, 2016 38.70 38.74 37.91 38.56 216,133 +0.14(+0.36%)
Jul 14, 2016 38.49 38.80 37.40 38.42 261,423 -0.86(-2.18%)
Jul 13, 2016 38.91 39.52 38.64 39.27 217,925 +0.63(+1.63%)
Jul 12, 2016 38.07 38.70 38.07 38.64 271,908 +0.44(+1.16%)
Jul 11, 2016 37.93 38.43 37.74 38.20 277,495 +0.36(+0.96%)
Jul 08, 2016 37.91 37.13 37.13 37.84 319,502 +0.71(+1.91%)
Jul 07, 2016 36.89 37.28 36.64 37.13 133,540 +0.47(+1.29%)
Jul 05, 2016 36.89 36.89 36.27 36.66 127,843 -0.30(-0.80%)
Jul 01, 2016 37.20 36.95 36.95 36.95 125,366 -0.41(-1.11%)
Jun 30, 2016 36.01 37.36 35.98 37.36 264,623 +1.56(+4.34%)
Jun 29, 2016 35.48 35.92 35.47 35.81 182,535 +0.58(+1.65%)
Jun 28, 2016 35.65 35.65 34.90 35.23 264,752 +0.21(+0.59%)
Jun 27, 2016 35.98 36.27 34.86 35.02 259,637 -1.18(-3.26%)
Jun 24, 2016 36.73 37.20 35.85 36.20 780,810 -1.93(-5.06%)
Jun 23, 2016 37.64 38.15 37.64 38.13 299,231 +0.74(+1.97%)
Jun 22, 2016 37.40 37.80 37.26 37.39 168,905 +0.04(+0.11%)
Jun 21, 2016 37.56 37.70 37.15 37.35 126,370 -0.27(-0.71%)
Jun 20, 2016 37.32 38.05 37.27 37.62 158,264 +0.74(+2.00%)
Jun 17, 2016 37.40 37.44 36.68 36.88 647,259 -0.43(-1.16%)
Jun 16, 2016 37.50 37.59 36.91 37.32 192,566 -0.46(-1.22%)
Jun 15, 2016 37.56 38.24 37.55 37.78 282,782 +0.37(+1.00%)
Jun 14, 2016 37.35 37.77 37.06 37.40 272,257 +0.13(+0.34%)
Jun 13, 2016 37.29 37.78 37.18 37.28 157,885 -0.34(-0.92%)
Jun 10, 2016 37.74 38.19 37.40 37.62 237,484 -0.62(-1.62%)
Jun 09, 2016 37.96 38.42 37.79 38.24 279,635 +0.22(+0.57%)
Jun 08, 2016 37.74 38.23 37.53 38.02 189,791 +0.35(+0.94%)
Jun 07, 2016 37.65 37.82 37.03 37.67 219,306 -0.01(-0.03%)
Jun 06, 2016 37.77 37.82 37.35 37.68 185,202 +0.10(+0.26%)
Jun 03, 2016 37.71 37.90 36.95 37.58 200,909 -0.06(-0.16%)
Jun 02, 2016 37.29 37.77 37.24 37.64 210,349 +0.13(+0.34%)
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.