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 (%)
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%)
Jul 01, 2020 66.83 67.70 64.68 64.81 265,798 -1.92(-2.88%)
Jun 30, 2020 64.46 67.29 64.33 66.73 319,096 +2.38(+3.70%)
Jun 29, 2020 62.57 64.74 61.65 64.34 279,347 +2.52(+4.08%)
Jun 26, 2020 64.77 65.11 61.60 61.82 322,762 -3.28(-5.03%)
Jun 25, 2020 63.41 65.17 61.93 65.10 271,051 +1.10(+1.72%)
Jun 24, 2020 65.06 65.53 63.63 64.00 258,087 -1.74(-2.65%)
Jun 23, 2020 66.90 66.95 65.26 65.74 152,151 -0.15(-0.22%)
Jun 22, 2020 65.11 66.22 63.98 65.89 211,659 +0.37(+0.57%)
Jun 19, 2020 66.62 67.55 65.28 65.52 529,098 -0.15(-0.22%)
Jun 18, 2020 64.95 66.45 64.95 65.66 226,755 +0.35(+0.54%)
Jun 17, 2020 67.12 67.19 65.29 65.31 243,689 -1.05(-1.59%)
Jun 16, 2020 66.52 67.60 64.91 66.36 204,657 +2.38(+3.72%)
Jun 15, 2020 61.26 64.27 60.62 63.98 293,092 +0.52(+0.82%)
Jun 12, 2020 63.63 64.75 62.02 63.46 258,047 +2.39(+3.92%)
Jun 11, 2020 64.73 66.68 60.29 61.07 292,039 -6.35(-9.42%)
Jun 10, 2020 69.16 69.16 66.84 67.42 311,097 -1.45(-2.10%)
Jun 09, 2020 68.48 70.00 68.12 68.86 237,174 -0.73(-1.05%)
Jun 08, 2020 72.18 72.84 69.39 69.59 371,182 -2.26(-3.15%)
Jun 05, 2020 72.44 74.24 71.64 71.86 335,258 +1.95(+2.79%)
Jun 04, 2020 68.40 70.01 67.94 69.91 315,216 +0.65(+0.94%)
Jun 03, 2020 67.13 69.99 66.69 69.26 324,168 +3.22(+4.87%)
Jun 02, 2020 65.46 66.57 64.92 66.04 185,163 +0.68(+1.05%)
Jun 01, 2020 65.64 66.59 65.14 65.35 287,790 -0.43(-0.65%)
May 29, 2020 63.77 66.36 63.58 65.78 610,068 +1.58(+2.47%)
May 28, 2020 64.96 66.37 63.00 64.20 387,549 -0.87(-1.33%)
May 27, 2020 64.91 65.16 61.79 65.06 315,042 +0.99(+1.55%)
May 26, 2020 63.92 64.85 62.44 64.07 247,932 +2.82(+4.60%)
May 22, 2020 61.67 61.67 60.41 61.25 169,660 -0.22(-0.35%)
May 21, 2020 63.53 63.82 61.43 61.47 252,732 -2.41(-3.77%)
May 20, 2020 62.72 64.79 62.72 63.88 257,265 +2.42(+3.94%)
May 19, 2020 60.63 63.36 60.07 61.46 287,640 +0.88(+1.45%)
May 18, 2020 60.06 60.95 58.57 60.58 304,335 +3.12(+5.43%)
May 15, 2020 57.92 58.31 56.70 57.46 225,334 -1.91(-3.22%)
May 14, 2020 56.41 59.52 54.69 59.37 269,193 +1.28(+2.20%)
May 13, 2020 58.82 59.50 56.93 58.09 376,088 -1.44(-2.41%)
May 12, 2020 62.23 62.31 59.51 59.53 420,555 -2.51(-4.05%)
May 11, 2020 60.73 62.45 60.12 62.04 362,107 +0.10(+0.16%)
May 08, 2020 59.50 62.07 59.50 61.94 238,947 +2.88(+4.88%)
May 07, 2020 60.27 60.27 58.19 59.06 340,500 +1.22(+2.11%)
May 06, 2020 55.12 60.32 54.99 57.84 372,045 +3.88(+7.19%)
May 05, 2020 53.34 56.00 53.20 53.96 206,107 +1.69(+3.24%)
May 04, 2020 51.52 53.08 50.26 52.27 326,930 -0.02(-0.04%)
May 01, 2020 53.41 53.41 49.07 52.29 344,299 -2.44(-4.46%)
Apr 30, 2020 56.68 57.43 54.69 54.73 378,097 -3.95(-6.73%)
Apr 29, 2020 53.09 59.25 52.34 58.68 408,924 +7.44(+14.52%)
Apr 28, 2020 51.47 52.06 49.67 51.23 382,048 +1.23(+2.46%)
Apr 27, 2020 48.99 50.67 48.45 50.00 252,084 +1.59(+3.29%)
Apr 24, 2020 48.11 48.60 47.07 48.41 208,774 +0.26(+0.53%)
Apr 23, 2020 48.83 49.39 46.95 48.15 360,236 -0.47(-0.97%)
Apr 22, 2020 48.59 49.36 47.34 48.63 391,613 +1.68(+3.59%)
Apr 21, 2020 48.72 49.15 46.24 46.94 236,028 -3.96(-7.77%)
Apr 20, 2020 50.87 52.73 50.57 50.90 258,066 -2.01(-3.80%)
Apr 17, 2020 51.36 53.39 50.02 52.91 318,190 +3.47(+7.03%)
Apr 16, 2020 49.45 50.22 47.90 49.43 289,842 +0.96(+1.99%)
Apr 15, 2020 49.74 50.53 48.27 48.47 348,343 -3.63(-6.97%)
Apr 14, 2020 51.75 52.35 49.64 52.10 222,064 +2.38(+4.79%)
Apr 13, 2020 50.08 51.03 49.20 49.72 222,783 -1.09(-2.15%)
Apr 09, 2020 50.93 52.52 49.40 50.81 232,039 +1.27(+2.56%)
Apr 08, 2020 51.29 51.62 48.81 49.54 353,523 -1.33(-2.61%)
Apr 07, 2020 50.24 51.33 48.50 50.87 321,026 +3.02(+6.32%)
Apr 06, 2020 44.59 48.21 44.59 47.85 343,187 +5.45(+12.86%)
Apr 03, 2020 44.67 45.27 41.12 42.39 213,955 -2.05(-4.61%)
Apr 02, 2020 42.40 45.02 42.32 44.44 273,869 +0.98(+2.26%)
Apr 01, 2020 45.18 46.22 42.87 43.46 273,979 -4.27(-8.95%)
Mar 31, 2020 49.01 49.58 45.89 47.73 387,303 -1.64(-3.33%)
Mar 30, 2020 49.40 50.93 48.21 49.37 304,377 -0.02(-0.04%)
Mar 27, 2020 52.10 52.89 48.37 49.39 320,730 -4.95(-9.11%)
Mar 26, 2020 46.05 55.72 44.77 54.34 376,004 +8.76(+19.22%)
Mar 25, 2020 43.70 48.04 41.38 45.58 392,262 +2.19(+5.04%)
Mar 24, 2020 40.68 43.85 38.06 43.40 322,670 +5.39(+14.19%)
Mar 23, 2020 34.79 38.80 34.23 38.00 456,596 +2.58(+7.28%)
Mar 20, 2020 38.65 41.74 33.89 35.43 495,064 -2.07(-5.51%)
Mar 19, 2020 34.77 38.79 32.90 37.49 409,392 +2.50(+7.14%)
Mar 18, 2020 41.70 42.95 32.86 34.99 419,641 -10.16(-22.50%)
Mar 17, 2020 40.44 45.29 38.59 45.15 553,191 +5.17(+12.92%)
Mar 16, 2020 39.99 43.22 39.41 39.98 537,948 -5.53(-12.15%)
Mar 13, 2020 45.55 46.40 40.66 45.51 529,606 +2.60(+6.06%)
Mar 12, 2020 46.79 47.81 42.84 42.92 320,685 -8.06(-15.81%)
Mar 11, 2020 52.88 54.02 50.40 50.98 202,209 -3.81(-6.95%)
Mar 10, 2020 55.68 55.78 52.29 54.79 270,484 +1.13(+2.11%)
Mar 09, 2020 57.60 60.80 53.36 53.66 328,066 -6.83(-11.29%)
Mar 06, 2020 58.67 60.83 58.35 60.49 497,197 -0.31(-0.50%)
Mar 05, 2020 60.54 62.04 59.81 60.79 311,152 -1.28(-2.06%)
Mar 04, 2020 59.46 62.19 58.90 62.07 270,252 +3.39(+5.77%)
Mar 03, 2020 58.85 60.60 57.59 58.68 544,933 -0.31(-0.53%)
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.