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

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2005 12.96 13.53 12.87 13.23 383,713 +0.46(+3.63%)
Nov 29, 2005 12.81 13.10 12.62 12.77 176,641 +0.15(+1.17%)
Nov 28, 2005 12.71 12.79 12.45 12.62 189,303 -0.35(-2.73%)
Nov 25, 2005 12.72 13.00 12.72 12.98 120,905 +0.19(+1.46%)
Nov 23, 2005 12.90 13.00 12.73 12.79 156,398 -0.12(-0.92%)
Nov 22, 2005 12.74 13.00 12.63 12.91 173,491 +0.13(+1.00%)
Nov 21, 2005 13.06 13.08 12.54 12.78 489,102 -0.22(-1.67%)
Nov 18, 2005 12.69 13.00 12.57 13.00 522,123 +0.40(+3.21%)
Nov 17, 2005 11.96 12.81 11.83 12.59 809,913 +0.54(+4.50%)
Nov 16, 2005 12.31 12.31 11.93 12.05 775,123 -0.25(-2.00%)
Nov 15, 2005 12.76 12.81 12.26 12.30 777,428 -0.47(-3.70%)
Nov 14, 2005 12.90 13.41 12.67 12.77 1,104,289 -0.17(-1.29%)
Nov 11, 2005 12.32 13.10 12.32 12.94 1,055,173 +0.37(+2.98%)
Nov 10, 2005 12.34 12.59 12.08 12.56 413,374 +0.25(+2.00%)
Nov 09, 2005 12.30 12.44 12.01 12.32 386,635 +0.02(+0.16%)
Nov 08, 2005 11.73 12.32 11.66 12.30 539,930 +0.49(+4.17%)
Nov 07, 2005 11.63 11.92 11.60 11.80 283,997 +0.21(+1.78%)
Nov 04, 2005 11.79 11.88 11.51 11.60 301,981 -0.11(-0.93%)
Nov 03, 2005 11.13 11.81 11.08 11.71 707,535 +0.68(+6.17%)
Nov 02, 2005 10.44 11.04 10.36 11.03 331,132 +0.58(+5.57%)
Nov 01, 2005 10.53 10.61 10.23 10.44 353,706 -0.15(-1.40%)
Oct 31, 2005 10.66 10.74 10.49 10.59 464,760 -0.06(-0.55%)
Oct 28, 2005 10.35 10.79 10.15 10.65 476,658 +0.30(+2.85%)
Oct 27, 2005 10.19 10.50 10.19 10.36 430,662 +0.10(+0.96%)
Oct 26, 2005 10.18 10.40 10.00 10.26 408,101 +0.05(+0.48%)
Oct 25, 2005 10.17 10.32 9.853 10.21 435,489 +0.02(+0.19%)
Oct 24, 2005 9.941 10.21 9.882 10.19 391,649 +0.28(+2.78%)
Oct 21, 2005 10.23 10.34 9.804 9.912 1,119,520 -0.38(-3.73%)
Oct 20, 2005 9.163 10.37 9.114 10.30 1,814,906 -0.14(-1.32%)
Oct 19, 2005 10.45 10.47 9.804 10.43 1,359,341 -0.10(-0.94%)
Oct 18, 2005 10.83 10.83 10.41 10.53 434,836 -0.30(-2.73%)
Oct 17, 2005 10.84 10.89 10.45 10.83 365,068 +0.05(+0.46%)
Oct 14, 2005 10.75 10.91 10.55 10.78 532,407 +0.06(+0.55%)
Oct 13, 2005 10.54 10.79 10.43 10.72 741,161 +0.23(+2.16%)
Oct 12, 2005 10.54 10.57 10.34 10.49 684,247 -0.11(-1.02%)
Oct 11, 2005 10.59 10.84 10.51 10.60 1,164,596 +0.14(+1.32%)
Oct 10, 2005 10.80 10.83 10.38 10.46 740,346 +0.12(+1.14%)
Oct 07, 2005 9.892 10.44 9.882 10.35 539,368 +0.48(+4.89%)
Oct 06, 2005 10.19 10.27 9.863 9.863 1,168,129 -0.34(-3.38%)
Oct 05, 2005 10.71 10.77 10.21 10.21 223,180 -0.59(-5.47%)
Oct 04, 2005 10.69 10.93 10.67 10.80 391,243 +0.13(+1.20%)
Oct 03, 2005 10.58 10.73 10.24 10.67 747,874 +0.07(+0.65%)
Sep 30, 2005 10.27 10.69 10.27 10.60 318,941 +0.31(+2.97%)
Sep 29, 2005 10.46 10.53 9.882 10.30 1,452,171 -0.21(-1.97%)
Sep 28, 2005 10.84 10.88 10.49 10.50 1,137,310 +0.13(+1.23%)
Sep 27, 2005 10.72 10.72 10.35 10.38 744,094 -0.40(-3.75%)
Sep 26, 2005 10.69 10.87 10.68 10.78 284,300 +0.20(+1.86%)
Sep 23, 2005 10.58 10.69 10.35 10.58 249,012 +0.06(+0.56%)
Sep 22, 2005 10.52 10.62 10.25 10.52 315,973 +0.03(+0.28%)
Sep 21, 2005 10.82 10.82 10.29 10.49 651,787 -0.29(-2.65%)
Sep 20, 2005 11.31 11.42 10.76 10.78 442,598 -0.59(-5.20%)
Sep 19, 2005 11.28 11.47 11.11 11.37 313,083 +0.08(+0.70%)
Sep 16, 2005 11.25 11.38 11.14 11.29 1,110,251 +0.19(+1.69%)
Sep 15, 2005 11.52 11.58 10.89 11.10 704,243 -0.46(-4.00%)
Sep 14, 2005 11.63 11.76 11.41 11.57 396,131 -0.07(-0.59%)
Sep 13, 2005 12.20 12.22 11.61 11.64 790,049 -0.61(-4.99%)
Sep 12, 2005 12.37 12.68 12.22 12.25 581,148 -0.18(-1.43%)
Sep 09, 2005 12.18 12.55 12.18 12.42 523,235 +0.26(+2.11%)
Sep 08, 2005 12.17 12.21 11.92 12.17 392,734 +0.04(+0.32%)
Sep 07, 2005 11.92 12.23 11.85 12.13 535,150 +0.12(+0.98%)
Sep 06, 2005 11.77 12.07 11.73 12.01 643,783 +0.30(+2.52%)
Sep 02, 2005 11.58 11.90 11.54 11.71 324,891 +0.14(+1.19%)
Sep 01, 2005 11.96 11.96 11.47 11.58 760,261 -0.17(-1.43%)
Aug 31, 2005 11.64 11.86 11.51 11.74 648,808 +0.08(+0.68%)
Aug 30, 2005 11.81 11.84 11.48 11.67 319,634 -0.15(-1.25%)
Aug 29, 2005 11.20 11.81 10.93 11.81 551,008 +0.46(+4.08%)
Aug 26, 2005 11.81 11.82 11.27 11.35 311,722 -0.37(-3.19%)
Aug 25, 2005 11.58 11.84 11.58 11.72 250,588 +0.16(+1.36%)
Aug 24, 2005 11.38 11.95 11.28 11.57 618,567 -0.08(-0.68%)
Aug 23, 2005 12.02 12.07 11.49 11.65 655,053 -0.33(-2.72%)
Aug 22, 2005 12.03 12.18 11.82 11.97 401,427 +0.15(+1.25%)
Aug 19, 2005 11.80 12.39 11.78 11.82 1,194,378 -0.06(-0.50%)
Aug 18, 2005 12.02 12.07 11.66 11.88 1,209,844 -0.08(-0.66%)
Aug 17, 2005 11.06 12.07 11.06 11.96 2,669,697 +0.95(+8.59%)
Aug 16, 2005 11.25 11.28 10.84 11.02 1,368,607 +0.08(+0.72%)
Aug 15, 2005 10.78 11.01 10.59 10.94 1,611,582 +0.31(+2.87%)
Aug 12, 2005 10.05 10.66 9.951 10.63 6,824,469 +0.63(+6.30%)
Aug 11, 2005 9.715 10.25 9.685 10.00 623,095 +0.28(+2.84%)
Aug 10, 2005 9.764 9.951 9.567 9.725 579,149 -0.10(-1.00%)
Aug 09, 2005 9.508 9.873 9.429 9.823 338,513 +0.35(+3.75%)
Aug 08, 2005 9.547 9.606 9.380 9.469 224,155 -0.04(-0.41%)
Aug 05, 2005 9.065 9.636 9.045 9.508 328,636 +0.41(+4.55%)
Aug 04, 2005 9.606 9.656 9.084 9.094 474,461 -0.57(-5.91%)
Aug 03, 2005 9.705 9.715 9.557 9.666 315,339 +0.01(+0.10%)
Aug 02, 2005 9.488 9.656 9.429 9.656 363,436 +0.24(+2.51%)
Aug 01, 2005 9.488 9.695 9.321 9.419 436,486 -0.02(-0.21%)
Jul 29, 2005 8.927 9.518 8.927 9.439 840,501 +0.52(+5.86%)
Jul 28, 2005 9.163 9.163 8.828 8.917 637,803 -0.08(-0.88%)
Jul 27, 2005 9.360 9.360 8.808 8.996 643,762 -0.36(-3.89%)
Jul 26, 2005 9.626 9.646 9.311 9.360 395,598 -0.27(-2.76%)
Jul 25, 2005 9.606 9.784 9.606 9.626 254,488 +0.02(+0.21%)
Jul 22, 2005 10.03 10.26 9.606 9.606 435,777 -0.42(-4.22%)
Jul 21, 2005 10.49 10.49 9.794 10.03 777,042 -0.46(-4.41%)
Jul 20, 2005 9.360 10.57 9.065 10.49 1,059,173 +1.11(+11.87%)
Jul 19, 2005 9.015 9.439 9.015 9.380 369,274 +0.38(+4.27%)
Jul 18, 2005 9.390 9.557 8.956 8.996 209,709 -0.41(-4.40%)
Jul 15, 2005 9.163 9.488 9.035 9.409 637,720 +0.18(+1.92%)
Jul 14, 2005 9.705 9.764 8.966 9.232 526,251 +0.26(+2.85%)
Jul 13, 2005 8.611 9.193 8.562 8.976 539,677 +0.36(+4.23%)
Jul 12, 2005 8.050 8.720 7.971 8.611 942,099 +0.56(+6.98%)
Jul 11, 2005 7.922 8.168 7.784 8.050 434,115 +0.09(+1.11%)
Jul 08, 2005 7.646 8.010 7.646 7.961 442,285 +0.32(+4.12%)
Jul 07, 2005 7.636 7.794 7.626 7.646 229,763 -0.22(-2.76%)
Jul 06, 2005 7.931 7.951 7.744 7.863 352,914 -0.06(-0.75%)
Jul 05, 2005 7.941 7.941 7.784 7.922 435,307 -0.02(-0.31%)
Jul 01, 2005 7.774 7.961 7.734 7.946 707,311 +0.20(+2.61%)
Jun 30, 2005 7.833 7.941 7.734 7.744 852,930 -0.05(-0.63%)
Jun 29, 2005 7.843 7.971 7.734 7.794 406,108 -0.05(-0.63%)
Jun 28, 2005 7.734 7.872 7.685 7.843 151,481 +0.08(+1.02%)
Jun 27, 2005 8.119 8.198 7.705 7.764 405,729 -0.37(-4.60%)
Jun 24, 2005 8.365 8.385 8.109 8.138 167,748 -0.23(-2.71%)
Jun 23, 2005 8.257 8.562 8.237 8.365 258,938 +0.08(+0.95%)
Jun 22, 2005 8.375 8.454 8.198 8.286 175,590 -0.06(-0.71%)
Jun 21, 2005 8.345 8.552 8.276 8.345 180,904 -0.13(-1.51%)
Jun 20, 2005 8.700 8.739 8.335 8.473 297,495 -0.25(-2.82%)
Jun 17, 2005 8.818 8.917 8.611 8.720 387,406 -0.03(-0.34%)
Jun 16, 2005 8.335 8.838 8.335 8.749 245,478 +0.34(+3.98%)
Jun 15, 2005 8.434 8.434 8.276 8.414 255,166 +0.10(+1.18%)
Jun 14, 2005 8.690 8.759 8.188 8.316 444,583 -0.42(-4.85%)
Jun 13, 2005 9.183 9.203 8.700 8.739 237,407 -0.44(-4.83%)
Jun 10, 2005 9.173 9.203 9.045 9.183 127,775 +0.05(+0.54%)
Jun 09, 2005 9.015 9.212 8.956 9.134 286,886 -0.05(-0.54%)
Jun 08, 2005 9.350 9.350 9.094 9.183 222,823 -0.09(-0.96%)
Jun 07, 2005 9.390 9.390 9.173 9.271 245,522 +0.12(+1.29%)
Jun 06, 2005 9.094 9.232 8.927 9.153 300,710 +0.05(+0.54%)
Jun 03, 2005 9.291 9.478 9.084 9.104 268,108 -0.34(-3.65%)
Jun 02, 2005 9.390 9.547 9.380 9.449 267,756 -0.06(-0.62%)
Jun 01, 2005 9.597 9.606 9.331 9.508 372,066 +0.11(+1.15%)
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%)
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.