Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

108.08 -0.93 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.454 6.779 6.316 6.660 249,103 +0.05(+0.75%)
Feb 26, 2009 6.444 6.927 6.444 6.611 320,426 +0.22(+3.39%)
Feb 25, 2009 6.513 6.592 6.335 6.394 403,225 -0.16(-2.41%)
Feb 24, 2009 6.838 7.262 6.158 6.552 810,104 -0.49(-6.99%)
Feb 23, 2009 7.577 7.794 6.936 7.045 400,749 -0.53(-7.02%)
Feb 20, 2009 7.459 7.774 7.429 7.577 436,257 +0.00(+0.00%)
Feb 19, 2009 7.803 7.892 7.528 7.577 358,686 -0.14(-1.79%)
Feb 18, 2009 7.863 8.050 7.518 7.715 309,738 -0.02(-0.25%)
Feb 17, 2009 8.227 8.611 7.695 7.734 466,818 -0.78(-9.14%)
Feb 13, 2009 8.365 8.641 8.355 8.513 345,000 +0.13(+1.53%)
Feb 12, 2009 8.148 8.631 8.148 8.385 275,488 +0.04(+0.47%)
Feb 11, 2009 8.454 8.651 8.129 8.345 208,945 -0.10(-1.17%)
Feb 10, 2009 8.848 9.065 8.375 8.444 251,640 -0.49(-5.51%)
Feb 09, 2009 8.848 8.976 8.720 8.936 180,228 +0.02(+0.22%)
Feb 06, 2009 8.621 8.936 8.513 8.917 255,245 +0.26(+2.96%)
Feb 05, 2009 8.385 8.986 8.089 8.661 373,310 -0.17(-1.90%)
Feb 04, 2009 8.730 9.153 8.730 8.828 214,837 +0.13(+1.47%)
Feb 03, 2009 8.946 8.946 8.582 8.700 191,369 -0.21(-2.32%)
Feb 02, 2009 8.720 9.005 8.601 8.907 210,411 +0.06(+0.67%)
Jan 30, 2009 9.134 9.321 8.799 8.848 208,508 -0.21(-2.29%)
Jan 29, 2009 9.459 9.459 8.986 9.055 224,717 -0.55(-5.74%)
Jan 28, 2009 9.242 9.685 9.222 9.606 231,190 +0.46(+5.06%)
Jan 27, 2009 8.611 9.212 8.611 9.143 231,304 +0.59(+6.91%)
Jan 26, 2009 8.414 8.966 8.355 8.552 177,512 +0.13(+1.52%)
Jan 23, 2009 8.050 8.611 8.050 8.424 230,775 +0.16(+1.91%)
Jan 22, 2009 8.306 8.424 7.933 8.267 219,704 -0.27(-3.12%)
Jan 21, 2009 8.217 8.601 8.030 8.533 223,106 +0.45(+5.61%)
Jan 20, 2009 8.877 8.897 8.030 8.079 278,705 -0.92(-10.19%)
Jan 16, 2009 8.887 9.025 8.592 8.996 603,304 +0.23(+2.58%)
Jan 15, 2009 8.582 8.779 8.050 8.769 312,846 +0.17(+1.95%)
Jan 14, 2009 8.700 8.956 8.424 8.601 378,226 -0.23(-2.57%)
Jan 13, 2009 8.877 9.163 8.700 8.828 204,933 -0.06(-0.67%)
Jan 12, 2009 9.331 9.331 8.789 8.887 240,778 -0.48(-5.15%)
Jan 09, 2009 9.932 10.05 9.331 9.370 220,103 -0.59(-5.93%)
Jan 08, 2009 10.03 10.04 9.498 9.961 202,124 -0.08(-0.79%)
Jan 07, 2009 10.08 10.44 9.705 10.04 453,322 -0.23(-2.21%)
Jan 06, 2009 9.912 10.31 9.794 10.27 474,515 +0.40(+4.10%)
Jan 05, 2009 9.695 10.38 9.656 9.863 451,476 +0.04(+0.40%)
Jan 02, 2009 9.833 9.971 9.567 9.823 237,612 +0.02(+0.20%)
Dec 31, 2008 9.991 9.991 9.675 9.804 352,937 -0.15(-1.49%)
Dec 30, 2008 9.538 9.951 9.173 9.951 225,961 +0.54(+5.76%)
Dec 29, 2008 9.350 9.518 9.222 9.409 214,588 -0.04(-0.42%)
Dec 26, 2008 9.212 9.656 8.868 9.449 96,645 -0.09(-0.93%)
Dec 24, 2008 9.508 9.646 9.183 9.538 103,341 +0.06(+0.62%)
Dec 23, 2008 9.656 9.813 9.301 9.478 185,009 -0.05(-0.52%)
Dec 22, 2008 9.764 9.892 9.143 9.528 307,315 -0.25(-2.52%)
Dec 19, 2008 9.961 10.19 9.508 9.774 382,168 +0.06(+0.61%)
Dec 18, 2008 9.971 10.27 9.390 9.715 341,831 -0.12(-1.20%)
Dec 17, 2008 9.784 10.19 9.685 9.833 453,699 -0.10(-0.99%)
Dec 16, 2008 9.488 9.951 9.084 9.932 232,265 +0.61(+6.55%)
Dec 15, 2008 10.05 10.05 8.996 9.321 236,792 -0.67(-6.71%)
Dec 12, 2008 8.946 10.03 8.759 9.991 436,218 +0.99(+10.94%)
Dec 11, 2008 9.321 9.547 8.848 9.005 316,574 -0.47(-4.99%)
Dec 10, 2008 9.429 9.744 9.262 9.478 353,914 +0.14(+1.48%)
Dec 09, 2008 8.996 9.675 8.912 9.340 437,094 +0.19(+2.05%)
Dec 08, 2008 8.542 9.281 8.473 9.153 458,138 +0.73(+8.66%)
Dec 05, 2008 7.616 8.483 7.508 8.424 393,578 +0.66(+8.50%)
Dec 04, 2008 7.380 7.951 7.380 7.764 591,645 +0.29(+3.82%)
Dec 03, 2008 7.094 7.557 6.946 7.478 270,676 +0.33(+4.69%)
Dec 02, 2008 7.055 7.222 6.488 7.143 249,879 +0.27(+3.87%)
Dec 01, 2008 7.390 7.823 6.838 6.877 278,084 -0.79(-10.28%)
Nov 28, 2008 7.646 7.744 7.409 7.665 98,366 -0.14(-1.77%)
Nov 26, 2008 6.503 7.823 6.503 7.803 773,593 +1.13(+16.99%)
Nov 25, 2008 6.946 6.976 6.375 6.670 494,545 -0.19(-2.73%)
Nov 24, 2008 6.601 6.917 6.257 6.858 419,420 +0.33(+4.98%)
Nov 21, 2008 5.961 6.670 5.646 6.532 574,618 +0.68(+11.62%)
Nov 20, 2008 6.237 6.345 5.853 5.853 631,175 -0.42(-6.75%)
Nov 19, 2008 6.621 6.848 6.266 6.276 458,539 -0.34(-5.21%)
Nov 18, 2008 6.680 6.897 6.316 6.621 354,129 -0.02(-0.30%)
Nov 17, 2008 7.015 7.094 6.621 6.641 315,161 -0.41(-5.87%)
Nov 14, 2008 8.148 8.326 7.015 7.055 604,248 -1.23(-14.86%)
Nov 13, 2008 7.961 8.335 7.271 8.286 835,726 +0.36(+4.60%)
Nov 12, 2008 8.670 9.005 7.872 7.922 327,884 -0.88(-9.97%)
Nov 11, 2008 9.212 9.380 8.680 8.799 349,272 -0.51(-5.50%)
Nov 10, 2008 9.853 10.01 9.193 9.311 244,396 -0.31(-3.18%)
Nov 07, 2008 9.636 9.991 9.390 9.616 229,480 +0.09(+0.93%)
Nov 06, 2008 10.17 10.17 9.498 9.528 297,454 -0.69(-6.75%)
Nov 05, 2008 10.78 10.92 10.18 10.22 280,713 -0.73(-6.66%)
Nov 04, 2008 10.87 11.17 10.43 10.95 287,905 +0.20(+1.83%)
Nov 03, 2008 10.56 10.85 9.853 10.75 507,160 +0.24(+2.25%)
Oct 31, 2008 9.597 10.68 9.567 10.51 513,191 +0.86(+8.88%)
Oct 30, 2008 9.853 10.05 9.242 9.656 701,883 +0.14(+1.45%)
Oct 29, 2008 8.868 9.774 8.670 9.518 810,513 +0.68(+7.69%)
Oct 28, 2008 8.158 8.877 7.892 8.838 395,277 +0.86(+10.74%)
Oct 27, 2008 8.188 8.464 7.961 7.981 282,112 -0.36(-4.37%)
Oct 24, 2008 8.178 8.572 8.069 8.345 862,685 -0.50(-5.68%)
Oct 23, 2008 8.572 9.232 8.523 8.848 1,157,272 +0.01(+0.11%)
Oct 22, 2008 9.380 9.538 8.720 8.838 980,073 -0.96(-9.76%)
Oct 21, 2008 10.47 10.79 9.784 9.794 573,993 -0.45(-4.42%)
Oct 20, 2008 10.14 10.55 10.00 10.25 409,194 +0.22(+2.16%)
Oct 17, 2008 10.07 10.76 9.892 10.03 368,158 -0.43(-4.14%)
Oct 16, 2008 9.478 10.53 9.262 10.46 392,266 +1.06(+11.32%)
Oct 15, 2008 10.12 10.67 9.390 9.400 328,934 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.09 10.34 413,262 -0.41(-3.85%)
Oct 13, 2008 10.38 10.77 10.14 10.75 404,566 +0.90(+9.10%)
Oct 10, 2008 9.557 10.31 9.084 9.853 881,894 -0.02(-0.20%)
Oct 09, 2008 10.44 11.04 9.754 9.873 843,159 -0.55(-5.29%)
Oct 08, 2008 10.43 11.00 9.981 10.42 1,103,456 -0.10(-0.94%)
Oct 07, 2008 11.51 11.61 10.47 10.52 510,962 -0.94(-8.17%)
Oct 06, 2008 12.09 12.09 10.83 11.46 909,601 -0.77(-6.29%)
Oct 03, 2008 12.76 13.11 12.19 12.23 435,013 -0.27(-2.13%)
Oct 02, 2008 13.10 13.52 12.35 12.49 477,410 -0.73(-5.51%)
Oct 01, 2008 13.35 13.51 13.08 13.22 395,630 -0.26(-1.90%)
Sep 30, 2008 13.31 13.61 13.04 13.48 443,165 +0.26(+1.94%)
Sep 29, 2008 14.35 14.40 12.91 13.22 529,301 -1.45(-9.87%)
Sep 26, 2008 14.34 14.90 14.15 14.67 241,925 -0.03(-0.20%)
Sep 25, 2008 14.39 15.07 14.28 14.70 349,161 +0.42(+2.97%)
Sep 24, 2008 14.41 14.67 14.09 14.28 434,538 -0.06(-0.41%)
Sep 23, 2008 14.40 14.78 14.16 14.34 402,225 +0.00(+0.00%)
Sep 22, 2008 15.19 15.37 14.31 14.34 358,092 -0.79(-5.21%)
Sep 19, 2008 13.78 15.18 13.53 15.12 1,281,670 +1.65(+12.21%)
Sep 18, 2008 13.28 13.68 12.58 13.48 699,047 +0.55(+4.27%)
Sep 17, 2008 13.61 13.66 12.90 12.93 552,897 -0.87(-6.29%)
Sep 16, 2008 13.30 13.84 12.81 13.79 509,124 +0.36(+2.71%)
Sep 15, 2008 13.78 14.05 13.29 13.43 455,574 -0.63(-4.48%)
Sep 12, 2008 14.34 14.34 13.80 14.06 405,478 -0.41(-2.86%)
Sep 11, 2008 14.02 14.48 13.80 14.47 338,601 +0.27(+1.87%)
Sep 10, 2008 14.09 14.43 13.87 14.21 469,005 +0.36(+2.60%)
Sep 09, 2008 14.60 14.75 13.83 13.85 507,400 -0.69(-4.78%)
Sep 08, 2008 14.84 14.97 14.31 14.54 360,551 +0.05(+0.34%)
Sep 05, 2008 14.84 14.93 14.36 14.49 487,395 -0.38(-2.58%)
Sep 04, 2008 15.89 16.02 14.85 14.88 431,554 -1.21(-7.53%)
Sep 03, 2008 16.34 16.73 15.84 16.09 665,854 -0.26(-1.57%)
Sep 02, 2008 16.28 16.62 16.06 16.35 318,142 +0.45(+2.85%)
Aug 29, 2008 16.22 16.29 15.79 15.89 207,620 -0.45(-2.77%)
Aug 28, 2008 16.03 16.36 15.96 16.35 212,992 +0.35(+2.22%)
Aug 27, 2008 15.76 16.37 15.61 15.99 274,008 +0.22(+1.37%)
Aug 26, 2008 15.79 15.99 15.55 15.77 253,479 -0.06(-0.37%)
Aug 25, 2008 16.01 16.07 15.72 15.83 228,969 -0.25(-1.53%)
Aug 22, 2008 15.65 16.19 15.65 16.08 234,082 +0.52(+3.36%)
Aug 21, 2008 15.67 16.13 15.55 15.56 322,381 -0.25(-1.56%)
Aug 20, 2008 16.05 16.37 15.67 15.80 362,693 -0.19(-1.17%)
Aug 19, 2008 15.89 16.22 15.71 15.99 350,739 -0.07(-0.43%)
Aug 18, 2008 16.41 16.41 15.88 16.06 262,019 -0.25(-1.51%)
Aug 15, 2008 15.82 16.31 15.60 16.31 456,493 +0.62(+3.96%)
Aug 14, 2008 16.42 16.42 15.63 15.69 384,063 -0.89(-5.35%)
Aug 13, 2008 15.53 16.66 15.53 16.57 621,254 +1.08(+7.00%)
Aug 12, 2008 15.68 15.75 15.28 15.49 254,178 -0.28(-1.75%)
Aug 11, 2008 14.94 16.08 14.94 15.76 429,394 +0.77(+5.12%)
Aug 08, 2008 14.45 15.11 14.34 15.00 289,561 +0.53(+3.68%)
Aug 07, 2008 14.54 14.81 14.30 14.46 276,499 -0.18(-1.21%)
Aug 06, 2008 14.75 14.86 14.33 14.64 330,964 -0.17(-1.13%)
Aug 05, 2008 13.61 14.91 13.54 14.81 924,272 +1.40(+10.43%)
Aug 04, 2008 13.81 13.95 13.36 13.41 352,812 -0.38(-2.79%)
Aug 01, 2008 13.68 13.88 13.42 13.79 207,775 +0.18(+1.30%)
Jul 31, 2008 13.72 14.10 13.57 13.62 290,869 -0.33(-2.33%)
Jul 30, 2008 13.83 14.20 13.72 13.94 256,435 +0.13(+0.93%)
Jul 29, 2008 13.81 13.97 13.36 13.81 286,248 +0.43(+3.24%)
Jul 28, 2008 13.52 13.72 13.29 13.38 277,775 -0.21(-1.52%)
Jul 25, 2008 14.00 14.00 13.34 13.59 462,546 -0.40(-2.89%)
Jul 24, 2008 14.17 14.41 13.66 13.99 1,271,403 +0.06(+0.42%)
Jul 23, 2008 13.57 14.11 13.57 13.93 1,120,783 +0.44(+3.29%)
Jul 22, 2008 13.43 13.79 13.07 13.49 669,596 +0.08(+0.59%)
Jul 21, 2008 13.36 13.67 13.28 13.41 803,480 +0.13(+0.96%)
Jul 18, 2008 13.41 13.41 13.00 13.28 715,395 -0.21(-1.53%)
Jul 17, 2008 13.46 13.70 13.09 13.49 620,617 +0.03(+0.22%)
Jul 16, 2008 12.90 13.49 12.59 13.46 487,826 +0.63(+4.92%)
Jul 15, 2008 12.27 13.09 12.18 12.83 502,862 +0.38(+3.09%)
Jul 14, 2008 12.58 12.83 12.23 12.44 626,970 -0.30(-2.32%)
Jul 11, 2008 13.99 14.07 12.59 12.74 1,198,676 -1.44(-10.15%)
Jul 10, 2008 13.70 14.33 13.57 14.18 256,963 +0.48(+3.53%)
Jul 09, 2008 14.39 14.55 13.68 13.70 372,421 -0.64(-4.47%)
Jul 08, 2008 14.03 14.47 13.88 14.34 319,708 +0.35(+2.54%)
Jul 07, 2008 13.86 14.37 13.77 13.98 507,613 +0.23(+1.65%)
Jul 04, 2008 13.66 14.00 13.41 13.75 162,075 +0.00(+0.00%)
Jul 03, 2008 13.66 14.00 13.41 13.75 162,075 +0.11(+0.79%)
Jul 02, 2008 13.95 14.23 13.60 13.65 239,898 -0.33(-2.40%)
Jul 01, 2008 13.35 14.09 13.24 13.98 952,434 +0.48(+3.58%)
Jun 30, 2008 13.83 14.22 13.50 13.50 549,884 -0.29(-2.07%)
Jun 27, 2008 13.60 13.78 13.19 13.78 927,707 +0.14(+1.01%)
Jun 26, 2008 13.81 14.24 13.47 13.65 362,179 -0.78(-5.40%)
Jun 25, 2008 14.59 14.68 14.21 14.42 398,502 +0.08(+0.55%)
Jun 24, 2008 14.06 15.00 13.90 14.35 1,064,170 +0.82(+6.05%)
Jun 23, 2008 13.75 13.86 13.35 13.53 305,732 -0.16(-1.15%)
Jun 20, 2008 13.83 13.97 13.25 13.69 537,820 -0.22(-1.56%)
Jun 19, 2008 13.89 14.12 13.72 13.90 377,191 +0.00(+0.00%)
Jun 18, 2008 13.81 14.07 13.74 13.90 250,525 +0.00(+0.00%)
Jun 17, 2008 14.26 14.30 13.85 13.90 236,915 -0.33(-2.35%)
Jun 16, 2008 13.87 14.28 13.86 14.24 179,241 +0.29(+2.05%)
Jun 13, 2008 13.34 13.95 13.34 13.95 367,564 +0.78(+5.91%)
Jun 12, 2008 13.14 13.65 13.11 13.17 242,692 +0.16(+1.21%)
Jun 11, 2008 13.44 13.54 13.02 13.02 203,041 -0.45(-3.37%)
Jun 10, 2008 13.65 13.74 13.43 13.47 411,490 -0.30(-2.15%)
Jun 09, 2008 13.93 14.13 13.62 13.76 261,148 -0.17(-1.20%)
Jun 06, 2008 14.44 14.45 13.93 13.93 320,420 -0.58(-4.01%)
Jun 05, 2008 14.83 14.97 14.25 14.51 401,773 -0.32(-2.13%)
Jun 04, 2008 14.76 14.92 14.48 14.83 314,503 +0.05(+0.33%)
Jun 03, 2008 15.09 15.40 14.50 14.78 310,298 -0.29(-1.90%)
Jun 02, 2008 15.53 15.92 14.80 15.06 449,041 -0.54(-3.47%)
May 30, 2008 15.05 15.61 14.91 15.61 498,710 +0.56(+3.73%)
May 29, 2008 14.86 15.40 14.74 15.05 180,676 +0.11(+0.73%)
May 28, 2008 15.26 15.26 14.74 14.94 175,417 -0.22(-1.43%)
May 27, 2008 14.72 15.22 14.72 15.15 125,574 +0.40(+2.74%)
May 26, 2008 15.19 15.51 14.60 14.75 228,194 +0.00(+0.00%)
May 23, 2008 15.19 15.51 14.60 14.75 228,194 -0.48(-3.17%)
May 22, 2008 15.13 15.40 14.87 15.23 270,184 +0.19(+1.24%)
May 21, 2008 15.37 15.64 14.93 15.05 267,802 -0.29(-1.86%)
May 20, 2008 15.55 15.93 15.07 15.33 211,459 -0.31(-1.95%)
May 19, 2008 15.66 16.04 15.42 15.64 254,000 -0.06(-0.38%)
May 16, 2008 15.97 15.98 15.38 15.70 320,205 -0.17(-1.06%)
May 15, 2008 15.80 16.03 15.53 15.86 188,405 +0.04(+0.25%)
May 14, 2008 15.29 15.96 15.28 15.82 516,770 +0.54(+3.55%)
May 13, 2008 15.06 15.41 15.03 15.28 234,656 +0.29(+1.91%)
May 12, 2008 15.16 15.27 14.75 15.00 448,853 -0.01(-0.07%)
May 09, 2008 14.88 15.18 14.64 15.01 974,924 +0.96(+6.80%)
May 08, 2008 14.28 14.41 13.89 14.05 333,558 -0.17(-1.18%)
May 07, 2008 14.44 14.86 14.10 14.22 304,303 -0.22(-1.50%)
May 06, 2008 14.17 14.54 14.02 14.43 296,625 +0.21(+1.45%)
May 05, 2008 13.95 14.30 13.79 14.23 315,197 +0.28(+1.98%)
May 02, 2008 14.44 14.44 13.72 13.95 430,260 -0.34(-2.34%)
May 01, 2008 13.76 14.36 13.76 14.29 446,414 +0.49(+3.57%)
Apr 30, 2008 14.17 14.26 13.60 13.79 259,527 -0.32(-2.23%)
Apr 29, 2008 14.19 14.61 13.90 14.11 338,706 -0.06(-0.42%)
Apr 28, 2008 14.75 14.75 14.11 14.17 508,244 -0.54(-3.68%)
Apr 25, 2008 14.23 14.87 13.79 14.71 1,861,479 +0.49(+3.46%)
Apr 24, 2008 13.58 15.20 13.38 14.22 1,936,600 +0.95(+7.13%)
Apr 23, 2008 13.36 13.50 13.14 13.27 783,740 -0.23(-1.68%)
Apr 22, 2008 13.86 14.03 13.39 13.50 708,636 -0.40(-2.91%)
Apr 21, 2008 13.47 14.00 13.47 13.90 473,136 +0.34(+2.47%)
Apr 18, 2008 13.79 14.01 13.22 13.57 661,500 -0.05(-0.36%)
Apr 17, 2008 13.87 13.98 13.42 13.62 287,630 -0.27(-1.92%)
Apr 16, 2008 13.50 14.36 13.21 13.88 671,604 +0.49(+3.68%)
Apr 15, 2008 13.10 13.45 12.97 13.39 665,778 +0.34(+2.64%)
Apr 14, 2008 12.91 13.17 12.72 13.05 500,794 +0.15(+1.15%)
Apr 11, 2008 13.40 13.52 12.84 12.90 371,408 -0.68(-5.01%)
Apr 10, 2008 13.22 13.67 13.06 13.58 421,350 +0.33(+2.45%)
Apr 09, 2008 13.46 13.70 13.19 13.25 329,420 -0.22(-1.61%)
Apr 08, 2008 13.45 13.57 13.11 13.47 383,697 -0.12(-0.87%)
Apr 07, 2008 13.75 13.84 13.52 13.59 321,822 -0.10(-0.72%)
Apr 04, 2008 13.86 13.87 13.55 13.69 710,581 -0.27(-1.91%)
Apr 03, 2008 13.73 14.29 13.73 13.95 710,755 +0.10(+0.71%)
Apr 02, 2008 13.53 13.91 13.38 13.85 653,637 +0.37(+2.78%)
Apr 01, 2008 13.36 13.74 13.31 13.48 762,538 +0.41(+3.17%)
Mar 31, 2008 12.84 13.27 12.64 13.06 393,170 +0.26(+2.00%)
Mar 28, 2008 13.12 13.58 12.77 12.81 713,278 -0.03(-0.23%)
Mar 27, 2008 13.38 13.38 12.81 12.84 634,777 -0.55(-4.12%)
Mar 26, 2008 13.32 13.55 12.73 13.39 761,478 -0.02(-0.15%)
Mar 25, 2008 13.64 13.98 13.29 13.41 670,618 -0.20(-1.45%)
Mar 24, 2008 12.99 13.88 12.88 13.61 448,250 +0.70(+5.42%)
Mar 21, 2008 12.70 13.15 12.41 12.91 794,150 +0.00(+0.00%)
Mar 20, 2008 12.70 13.15 12.41 12.91 794,150 +0.33(+2.66%)
Mar 19, 2008 13.10 13.32 12.57 12.57 750,688 -0.43(-3.33%)
Mar 18, 2008 13.40 13.78 12.81 13.01 896,760 -0.09(-0.68%)
Mar 17, 2008 12.99 13.42 12.90 13.09 445,934 -0.14(-1.04%)
Mar 14, 2008 13.60 13.62 12.98 13.23 583,804 -0.22(-1.61%)
Mar 13, 2008 13.05 13.69 12.86 13.45 785,026 +0.27(+2.02%)
Mar 12, 2008 13.00 13.37 12.55 13.18 759,906 +0.19(+1.44%)
Mar 11, 2008 12.55 13.18 12.45 13.00 673,445 +0.74(+6.03%)
Mar 10, 2008 12.56 12.63 12.22 12.26 273,185 -0.24(-1.89%)
Mar 07, 2008 12.07 12.76 11.97 12.49 805,867 +0.32(+2.59%)
Mar 06, 2008 12.73 13.00 12.12 12.18 393,459 -0.65(-5.07%)
Mar 05, 2008 12.80 12.97 12.52 12.83 313,976 +0.08(+0.62%)
Mar 04, 2008 12.22 12.83 12.19 12.75 310,705 +0.35(+2.86%)
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.