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

Advanced Energy (NQ: AEIS )

108.58 -0.43 (-0.39%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
May 31, 2005 9.380 9.547 9.360 9.400 191,516 -0.07(-0.73%)
May 27, 2005 9.557 9.557 9.398 9.469 175,025 -0.07(-0.72%)
May 26, 2005 9.065 9.557 9.055 9.538 444,703 +0.18(+1.89%)
May 25, 2005 9.360 9.449 9.143 9.360 306,985 -0.15(-1.55%)
May 24, 2005 9.626 9.626 9.419 9.508 354,822 -0.19(-1.93%)
May 23, 2005 9.774 9.853 9.636 9.695 235,740 -0.09(-0.91%)
May 20, 2005 9.951 9.951 9.626 9.784 345,018 +0.01(+0.10%)
May 19, 2005 10.35 10.43 9.744 9.774 764,625 -0.57(-5.52%)
May 18, 2005 10.56 10.77 10.35 10.35 726,696 -0.30(-2.78%)
May 17, 2005 10.47 10.74 10.32 10.64 209,040 +0.06(+0.56%)
May 16, 2005 10.55 10.64 10.26 10.58 243,159 +0.24(+2.29%)
May 13, 2005 10.10 10.58 10.10 10.35 240,637 +0.27(+2.64%)
May 12, 2005 10.21 10.37 10.08 10.08 454,275 -0.23(-2.20%)
May 11, 2005 10.49 10.63 10.08 10.31 399,618 -0.14(-1.32%)
May 10, 2005 10.99 10.99 9.912 10.44 558,093 -0.49(-4.50%)
May 09, 2005 10.83 11.08 10.78 10.94 372,555 +0.15(+1.37%)
May 06, 2005 10.82 10.87 10.52 10.79 690,978 +0.08(+0.74%)
May 05, 2005 10.79 10.84 10.49 10.71 339,226 -0.03(-0.28%)
May 04, 2005 10.73 10.75 10.52 10.74 358,220 +0.09(+0.83%)
May 03, 2005 10.69 10.85 10.52 10.65 353,447 -0.03(-0.28%)
May 02, 2005 10.50 10.68 10.32 10.68 469,951 +0.26(+2.46%)
Apr 29, 2005 10.70 10.70 9.853 10.42 861,680 -0.13(-1.21%)
Apr 28, 2005 10.76 10.99 10.55 10.55 642,356 -0.16(-1.47%)
Apr 27, 2005 10.25 10.79 10.25 10.71 537,310 +0.34(+3.23%)
Apr 26, 2005 10.63 10.77 10.27 10.38 618,528 -0.36(-3.39%)
Apr 25, 2005 9.971 10.89 9.922 10.74 1,148,149 +0.86(+8.66%)
Apr 22, 2005 10.59 11.10 9.606 9.883 1,679,945 -0.28(-2.80%)
Apr 21, 2005 9.853 10.18 9.705 10.17 429,522 +0.38(+3.93%)
Apr 20, 2005 9.715 9.892 9.498 9.784 1,165,807 +0.19(+1.95%)
Apr 19, 2005 9.104 9.606 9.025 9.597 485,636 +0.57(+6.33%)
Apr 18, 2005 8.936 9.124 8.799 9.025 252,467 +0.10(+1.10%)
Apr 15, 2005 9.409 9.449 8.828 8.927 413,982 -0.46(-4.93%)
Apr 14, 2005 9.390 9.409 9.114 9.390 262,376 +0.09(+0.95%)
Apr 13, 2005 9.941 9.941 9.252 9.301 359,826 -0.59(-5.98%)
Apr 12, 2005 9.843 9.912 9.508 9.892 215,933 +0.08(+0.80%)
Apr 11, 2005 9.646 9.843 9.606 9.813 287,146 +0.18(+1.84%)
Apr 08, 2005 9.863 9.902 9.616 9.636 143,033 -0.21(-2.10%)
Apr 07, 2005 9.774 9.843 9.587 9.843 113,665 +0.14(+1.42%)
Apr 06, 2005 9.666 9.922 9.646 9.705 298,060 +0.15(+1.55%)
Apr 05, 2005 9.646 9.695 9.409 9.557 284,813 +0.01(+0.10%)
Apr 04, 2005 9.616 9.616 9.370 9.547 191,116 -0.01(-0.10%)
Apr 01, 2005 9.813 9.941 9.262 9.557 486,767 +0.03(+0.31%)
Mar 31, 2005 9.114 9.528 9.114 9.528 409,595 +0.33(+3.53%)
Mar 30, 2005 8.868 9.212 8.769 9.203 406,195 +0.29(+3.20%)
Mar 29, 2005 9.153 9.193 8.917 8.917 270,953 -0.24(-2.58%)
Mar 28, 2005 9.222 9.449 9.124 9.153 262,654 -0.06(-0.64%)
Mar 24, 2005 9.350 9.419 9.212 9.212 433,279 -0.09(-0.95%)
Mar 23, 2005 9.163 9.340 9.094 9.301 272,172 +0.14(+1.51%)
Mar 22, 2005 9.203 9.291 9.045 9.163 493,249 +0.00(+0.00%)
Mar 21, 2005 9.212 9.340 9.045 9.163 234,365 +0.00(+0.00%)
Mar 18, 2005 9.606 9.646 9.104 9.163 732,886 -0.38(-4.02%)
Mar 17, 2005 9.606 9.725 9.390 9.547 397,314 +0.00(+0.00%)
Mar 16, 2005 9.636 10.06 9.538 9.547 412,531 -0.15(-1.52%)
Mar 15, 2005 9.784 9.963 9.616 9.695 443,625 +0.02(+0.20%)
Mar 14, 2005 9.764 9.991 9.587 9.675 380,126 +0.06(+0.61%)
Mar 11, 2005 9.843 10.10 9.577 9.616 518,404 -0.20(-2.01%)
Mar 10, 2005 9.764 10.13 9.587 9.813 787,060 +0.16(+1.63%)
Mar 09, 2005 9.725 9.863 9.557 9.656 518,637 +0.14(+1.45%)
Mar 08, 2005 9.922 9.950 9.449 9.518 596,867 +0.15(+1.58%)
Mar 07, 2005 9.183 9.695 9.183 9.370 278,271 +0.01(+0.11%)
Mar 04, 2005 9.439 9.557 9.222 9.360 237,027 +0.01(+0.11%)
Mar 03, 2005 9.212 9.429 9.163 9.350 354,369 +0.14(+1.50%)
Mar 02, 2005 9.193 9.301 8.936 9.212 661,874 -0.05(-0.53%)
Mar 01, 2005 9.262 9.370 8.966 9.262 390,014 +0.09(+0.97%)
Feb 28, 2005 9.262 9.498 9.153 9.173 316,689 -0.21(-2.21%)
Feb 25, 2005 9.232 9.478 9.163 9.380 383,548 +0.08(+0.85%)
Feb 24, 2005 9.360 9.518 9.124 9.301 487,070 +0.00(+0.00%)
Feb 23, 2005 9.143 9.547 9.124 9.301 643,359 +0.24(+2.61%)
Feb 22, 2005 9.114 9.744 8.966 9.065 1,028,635 -0.06(-0.65%)
Feb 18, 2005 9.252 9.518 9.055 9.124 1,871,802 +1.00(+12.24%)
Feb 17, 2005 8.069 8.404 7.931 8.129 497,193 +0.01(+0.12%)
Feb 16, 2005 8.010 8.188 7.646 8.119 560,349 +0.25(+3.13%)
Feb 15, 2005 7.478 7.902 7.478 7.872 1,221,451 +0.43(+5.83%)
Feb 14, 2005 7.133 7.449 7.133 7.439 494,886 +0.24(+3.28%)
Feb 11, 2005 6.877 7.315 6.867 7.202 316,411 +0.30(+4.28%)
Feb 10, 2005 7.005 7.084 6.848 6.907 446,575 +0.01(+0.14%)
Feb 09, 2005 7.399 7.399 6.897 6.897 189,205 -0.40(-5.53%)
Feb 08, 2005 7.094 7.478 7.094 7.301 197,231 +0.12(+1.65%)
Feb 07, 2005 7.252 7.528 7.114 7.183 249,508 -0.01(-0.14%)
Feb 04, 2005 6.897 7.301 6.897 7.193 256,016 +0.19(+2.67%)
Feb 03, 2005 6.848 7.025 6.848 7.005 248,392 +0.08(+1.14%)
Feb 02, 2005 6.976 7.015 6.848 6.927 132,678 -0.09(-1.26%)
Feb 01, 2005 6.897 7.094 6.858 7.015 134,846 -0.03(-0.42%)
Jan 31, 2005 6.907 7.064 6.858 7.045 178,222 +0.20(+2.88%)
Jan 28, 2005 7.222 7.222 6.798 6.848 185,047 -0.28(-3.87%)
Jan 27, 2005 7.055 7.252 6.927 7.124 168,309 +0.10(+1.40%)
Jan 26, 2005 6.946 7.055 6.779 7.025 155,956 +0.16(+2.30%)
Jan 25, 2005 6.818 6.956 6.808 6.867 213,889 +0.09(+1.31%)
Jan 24, 2005 6.966 7.015 6.700 6.779 335,456 -0.26(-3.64%)
Jan 21, 2005 7.064 7.202 6.907 7.035 197,679 -0.03(-0.42%)
Jan 20, 2005 7.271 7.340 7.025 7.064 659,582 -0.17(-2.32%)
Jan 19, 2005 7.567 7.567 7.153 7.232 298,668 -0.33(-4.30%)
Jan 18, 2005 7.498 7.715 7.498 7.557 229,441 +0.01(+0.13%)
Jan 14, 2005 7.656 7.656 7.498 7.547 380,264 +0.03(+0.39%)
Jan 13, 2005 7.843 7.843 7.498 7.518 189,557 -0.21(-2.68%)
Jan 12, 2005 7.774 7.813 7.567 7.725 217,645 +0.08(+1.03%)
Jan 11, 2005 7.951 7.951 7.567 7.646 327,302 -0.28(-3.48%)
Jan 10, 2005 7.882 7.991 7.882 7.922 265,032 +0.02(+0.25%)
Jan 07, 2005 7.991 8.188 7.863 7.902 427,881 -0.07(-0.87%)
Jan 06, 2005 8.129 8.316 7.971 7.971 395,441 -0.11(-1.34%)
Jan 05, 2005 7.951 8.188 7.813 8.079 859,149 +0.15(+1.86%)
Jan 04, 2005 8.808 8.808 7.891 7.931 612,180 -0.82(-9.35%)
Jan 03, 2005 9.055 9.183 8.730 8.749 304,406 -0.25(-2.74%)
Dec 31, 2004 9.065 9.163 8.720 8.996 228,056 +0.00(+0.00%)
Dec 30, 2004 8.986 9.134 8.966 8.996 207,961 +0.01(+0.11%)
Dec 29, 2004 8.848 9.094 8.848 8.986 257,896 +0.07(+0.77%)
Dec 28, 2004 8.562 9.025 8.562 8.917 362,536 +0.40(+4.75%)
Dec 27, 2004 8.601 8.621 8.444 8.513 319,401 +0.04(+0.47%)
Dec 23, 2004 8.404 8.552 8.385 8.473 253,633 +0.02(+0.23%)
Dec 22, 2004 8.542 8.611 8.424 8.454 533,553 +0.00(+0.00%)
Dec 21, 2004 8.286 8.542 8.286 8.454 634,032 +0.10(+1.18%)
Dec 20, 2004 8.621 8.631 8.276 8.355 583,387 -0.16(-1.85%)
Dec 17, 2004 8.385 8.611 8.267 8.513 1,044,576 +0.12(+1.41%)
Dec 16, 2004 8.178 8.621 8.178 8.395 567,148 +0.19(+2.28%)
Dec 15, 2004 8.267 8.267 8.020 8.207 465,958 +0.10(+1.22%)
Dec 14, 2004 8.099 8.207 7.981 8.109 240,845 +0.03(+0.37%)
Dec 13, 2004 7.744 8.099 7.744 8.079 582,575 +0.21(+2.63%)
Dec 10, 2004 7.981 8.060 7.734 7.872 615,053 -0.07(-0.87%)
Dec 09, 2004 7.784 8.158 7.665 7.941 726,291 +0.14(+1.77%)
Dec 08, 2004 7.892 8.030 7.803 7.803 625,811 -0.12(-1.49%)
Dec 07, 2004 8.375 8.414 7.892 7.922 693,914 -0.45(-5.41%)
Dec 06, 2004 8.720 8.720 8.306 8.375 594,957 -0.17(-1.96%)
Dec 03, 2004 8.552 8.976 8.454 8.542 924,813 +0.15(+1.76%)
Dec 02, 2004 8.454 8.562 8.326 8.395 453,475 -0.10(-1.16%)
Dec 01, 2004 8.424 8.700 8.424 8.493 391,157 +0.07(+0.82%)
Nov 30, 2004 8.641 8.641 8.424 8.424 241,860 -0.19(-2.17%)
Nov 29, 2004 8.454 8.621 8.375 8.611 349,646 +0.14(+1.63%)
Nov 26, 2004 8.483 8.592 8.424 8.473 111,846 +0.00(+0.00%)
Nov 24, 2004 8.257 8.523 8.257 8.473 323,968 +0.15(+1.78%)
Nov 23, 2004 8.621 8.730 8.030 8.326 320,924 -0.28(-3.21%)
Nov 22, 2004 8.483 8.670 8.473 8.601 256,678 +0.21(+2.46%)
Nov 19, 2004 8.887 8.986 8.375 8.395 499,857 -0.76(-8.29%)
Nov 18, 2004 9.252 9.252 9.015 9.153 202,582 -0.12(-1.28%)
Nov 17, 2004 9.035 9.311 9.025 9.271 313,210 +0.26(+2.84%)
Nov 16, 2004 9.281 9.311 8.976 9.015 271,699 -0.23(-2.45%)
Nov 15, 2004 9.065 9.360 9.015 9.242 518,532 +0.12(+1.30%)
Nov 12, 2004 9.153 9.262 8.927 9.124 512,849 +0.01(+0.11%)
Nov 11, 2004 9.459 9.459 9.065 9.114 582,677 -0.20(-2.12%)
Nov 10, 2004 9.498 9.498 9.252 9.311 151,327 -0.22(-2.28%)
Nov 09, 2004 9.449 9.606 9.439 9.528 245,107 -0.07(-0.72%)
Nov 08, 2004 9.656 9.932 9.439 9.597 339,091 -0.15(-1.52%)
Nov 05, 2004 9.646 9.873 9.646 9.744 234,248 +0.06(+0.61%)
Nov 04, 2004 9.754 9.784 9.508 9.685 253,633 -0.07(-0.71%)
Nov 03, 2004 9.951 10.05 9.705 9.754 241,961 -0.07(-0.70%)
Nov 02, 2004 9.774 9.932 9.685 9.823 263,681 -0.04(-0.40%)
Nov 01, 2004 9.813 9.951 9.528 9.863 355,025 +0.15(+1.52%)
Oct 29, 2004 9.971 10.03 9.685 9.715 528,073 -0.20(-1.99%)
Oct 28, 2004 9.823 10.09 9.754 9.912 212,528 -0.06(-0.59%)
Oct 27, 2004 9.449 9.971 9.360 9.971 250,385 +0.54(+5.75%)
Oct 26, 2004 9.606 9.813 9.340 9.429 233,436 -0.29(-2.94%)
Oct 25, 2004 9.833 9.932 9.538 9.715 375,832 -0.01(-0.10%)
Oct 22, 2004 10.35 10.53 9.557 9.725 669,149 -1.08(-10.03%)
Oct 21, 2004 10.33 10.81 10.19 10.81 261,245 +0.61(+5.99%)
Oct 20, 2004 10.24 10.44 9.892 10.20 322,852 -0.02(-0.19%)
Oct 19, 2004 10.01 10.31 10.01 10.22 649,054 +0.38(+3.91%)
Oct 18, 2004 9.774 10.01 9.557 9.833 330,058 +0.19(+1.94%)
Oct 15, 2004 9.833 9.892 9.606 9.646 248,051 -0.07(-0.71%)
Oct 14, 2004 9.922 10.14 9.606 9.715 352,691 -0.28(-2.76%)
Oct 13, 2004 9.991 10.31 9.853 9.991 466,770 +0.23(+2.32%)
Oct 12, 2004 9.784 9.902 9.616 9.764 269,365 -0.16(-1.59%)
Oct 11, 2004 9.804 9.922 9.735 9.922 657,579 +0.09(+0.90%)
Oct 08, 2004 10.17 10.22 9.833 9.833 280,224 -0.48(-4.68%)
Oct 07, 2004 10.35 10.53 10.29 10.32 255,663 -0.11(-1.04%)
Oct 06, 2004 10.68 10.68 10.36 10.42 331,479 -0.14(-1.31%)
Oct 05, 2004 10.68 10.76 10.46 10.56 308,135 -0.06(-0.56%)
Oct 04, 2004 10.13 10.77 10.12 10.62 582,068 +0.58(+5.79%)
Oct 01, 2004 9.409 10.18 9.321 10.04 555,070 +0.89(+9.69%)
Sep 30, 2004 8.759 9.646 8.680 9.153 395,725 -0.16(-1.69%)
Sep 29, 2004 8.799 9.774 8.789 9.311 600,945 +0.19(+2.05%)
Sep 28, 2004 8.887 9.134 8.828 9.124 134,175 +0.12(+1.31%)
Sep 27, 2004 9.005 9.143 8.877 9.005 115,703 -0.08(-0.87%)
Sep 24, 2004 9.666 9.666 8.976 9.084 152,443 -0.39(-4.16%)
Sep 23, 2004 9.488 9.636 9.222 9.478 105,350 +0.17(+1.80%)
Sep 22, 2004 9.853 9.853 9.311 9.311 318,691 -0.81(-7.98%)
Sep 21, 2004 9.941 10.17 9.813 10.12 176,092 +0.35(+3.63%)
Sep 20, 2004 9.932 10.21 9.675 9.764 188,575 -0.15(-1.49%)
Sep 17, 2004 9.685 9.922 9.124 9.912 343,252 +0.12(+1.21%)
Sep 16, 2004 9.616 9.873 9.498 9.794 156,402 +0.12(+1.22%)
Sep 15, 2004 10.15 10.15 9.518 9.675 177,614 -0.47(-4.66%)
Sep 14, 2004 10.01 10.28 9.784 10.15 202,582 -0.06(-0.58%)
Sep 13, 2004 9.705 10.26 9.646 10.21 318,691 +0.57(+5.93%)
Sep 10, 2004 9.419 9.784 9.163 9.636 310,165 +0.31(+3.27%)
Sep 09, 2004 8.897 9.469 8.690 9.331 258,302 +0.52(+5.93%)
Sep 08, 2004 8.848 9.114 8.670 8.808 186,139 -0.03(-0.33%)
Sep 07, 2004 8.936 9.065 8.700 8.838 265,508 +0.03(+0.34%)
Sep 03, 2004 9.301 9.508 8.799 8.808 334,727 -0.78(-8.12%)
Sep 02, 2004 9.557 9.626 9.419 9.587 135,494 -0.07(-0.71%)
Sep 01, 2004 9.528 10.27 9.469 9.656 238,307 +0.04(+0.41%)
Aug 31, 2004 9.833 9.833 9.301 9.616 202,480 -0.11(-1.11%)
Aug 30, 2004 10.01 10.15 9.715 9.725 171,017 -0.36(-3.61%)
Aug 27, 2004 9.715 10.19 9.715 10.09 183,196 +0.27(+2.71%)
Aug 26, 2004 9.784 9.843 9.646 9.823 257,997 -0.02(-0.20%)
Aug 25, 2004 9.656 10.02 9.597 9.843 314,326 +0.14(+1.42%)
Aug 24, 2004 10.13 10.13 9.606 9.705 184,008 -0.23(-2.28%)
Aug 23, 2004 9.912 10.17 9.774 9.932 210,600 +0.21(+2.13%)
Aug 20, 2004 9.656 9.863 9.530 9.725 239,931 +0.10(+1.02%)
Aug 19, 2004 9.882 9.882 9.459 9.626 598,002 -0.26(-2.59%)
Aug 18, 2004 9.340 9.981 9.340 9.882 328,942 +0.27(+2.77%)
Aug 17, 2004 9.163 9.774 9.005 9.616 402,525 +0.64(+7.13%)
Aug 16, 2004 8.868 9.153 8.789 8.976 152,038 +0.17(+1.90%)
Aug 13, 2004 8.868 8.868 8.641 8.808 152,443 +0.07(+0.79%)
Aug 12, 2004 9.045 9.045 8.710 8.739 261,245 -0.29(-3.17%)
Aug 11, 2004 9.163 9.183 8.828 9.025 330,565 -0.38(-4.08%)
Aug 10, 2004 9.311 9.488 9.193 9.409 189,996 +0.15(+1.60%)
Aug 09, 2004 9.232 9.429 9.143 9.262 208,468 +0.13(+1.40%)
Aug 06, 2004 9.252 9.557 9.074 9.134 311,383 -0.37(-3.94%)
Aug 05, 2004 9.675 9.804 9.429 9.508 240,236 -0.25(-2.53%)
Aug 04, 2004 9.429 9.991 9.409 9.754 267,335 +0.31(+3.23%)
Aug 03, 2004 9.853 9.853 9.439 9.449 547,661 -0.28(-2.84%)
Aug 02, 2004 9.823 9.971 9.291 9.725 468,902 +0.01(+0.10%)
Jul 30, 2004 9.666 9.863 9.409 9.715 310,368 -0.02(-0.20%)
Jul 29, 2004 9.311 9.774 9.203 9.735 350,763 +0.62(+6.81%)
Jul 28, 2004 9.074 9.409 8.887 9.114 612,516 -0.10(-1.07%)
Jul 27, 2004 8.730 9.331 8.730 9.212 584,503 +0.39(+4.47%)
Jul 26, 2004 8.769 8.996 8.611 8.818 854,680 +0.17(+1.94%)
Jul 23, 2004 8.868 8.966 8.424 8.651 760,494 -0.18(-2.01%)
Jul 22, 2004 8.473 8.966 7.794 8.828 2,708,367 -2.12(-19.35%)
Jul 21, 2004 12.55 13.02 10.95 10.95 1,098,165 -1.67(-13.20%)
Jul 20, 2004 12.15 12.66 12.14 12.61 352,082 +0.38(+3.14%)
Jul 19, 2004 12.24 12.37 11.90 12.23 465,552 +0.08(+0.65%)
Jul 16, 2004 12.53 12.72 12.12 12.15 318,691 -0.34(-2.76%)
Jul 15, 2004 12.54 12.68 12.34 12.49 279,514 +0.26(+2.09%)
Jul 14, 2004 11.99 12.49 11.95 12.24 386,692 -0.22(-1.74%)
Jul 13, 2004 12.73 13.08 12.43 12.45 453,881 -0.35(-2.77%)
Jul 12, 2004 13.25 13.70 12.25 12.81 889,087 -0.98(-7.08%)
Jul 09, 2004 13.79 14.06 13.57 13.78 205,626 +0.21(+1.52%)
Jul 08, 2004 13.79 13.82 13.45 13.58 317,473 -0.18(-1.29%)
Jul 07, 2004 13.74 14.36 13.73 13.75 429,522 -0.08(-0.57%)
Jul 06, 2004 14.83 14.85 13.70 13.83 431,958 -1.06(-7.14%)
Jul 02, 2004 15.27 15.27 14.75 14.90 432,262 -0.20(-1.31%)
Jul 01, 2004 15.34 15.49 14.96 15.09 451,445 -0.39(-2.54%)
Jun 30, 2004 15.12 15.54 15.00 15.49 394,608 +0.41(+2.74%)
Jun 29, 2004 14.58 15.07 14.58 15.07 244,600 +0.40(+2.75%)
Jun 28, 2004 14.86 14.94 14.58 14.67 208,671 -0.09(-0.60%)
Jun 25, 2004 14.26 14.82 14.21 14.76 442,818 +0.46(+3.24%)
Jun 24, 2004 14.55 15.03 14.30 14.30 364,667 -0.15(-1.02%)
Jun 23, 2004 14.04 14.52 14.01 14.44 285,705 +0.36(+2.59%)
Jun 22, 2004 13.80 14.16 13.73 14.08 384,459 +0.29(+2.07%)
Jun 21, 2004 13.97 14.30 13.79 13.79 126,055 -0.17(-1.20%)
Jun 18, 2004 13.92 14.39 13.80 13.96 277,586 -0.15(-1.05%)
Jun 17, 2004 14.44 14.44 13.89 14.11 263,173 -0.32(-2.19%)
Jun 16, 2004 14.51 14.69 14.33 14.42 218,110 -0.17(-1.15%)
Jun 15, 2004 14.55 14.78 14.39 14.59 217,603 +0.14(+0.95%)
Jun 14, 2004 14.81 15.03 14.23 14.45 405,265 -0.61(-4.05%)
Jun 10, 2004 15.45 15.74 14.99 15.06 363,348 -0.36(-2.36%)
Jun 09, 2004 15.54 15.74 15.35 15.43 386,996 -0.16(-1.01%)
Jun 08, 2004 15.64 15.83 15.27 15.59 283,472 +0.11(+0.70%)
Jun 07, 2004 15.37 15.63 15.21 15.48 208,976 +0.46(+3.08%)
Jun 04, 2004 14.88 15.27 14.68 15.02 390,751 +0.72(+5.03%)
Jun 03, 2004 14.89 14.89 14.29 14.30 307,222 -0.43(-2.94%)
Jun 02, 2004 14.99 15.12 14.56 14.73 296,971 -0.42(-2.80%)
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.