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 (%)
Sep 30, 2021 89.88 90.75 86.72 86.73 207,679 -2.44(-2.74%)
Sep 29, 2021 89.19 90.09 88.38 89.17 349,589 +0.19(+0.21%)
Sep 28, 2021 89.64 90.75 88.47 88.98 371,830 -1.71(-1.89%)
Sep 27, 2021 89.25 90.80 88.97 90.69 186,342 +1.12(+1.25%)
Sep 24, 2021 88.73 90.13 87.92 89.57 157,300 -0.05(-0.06%)
Sep 23, 2021 86.62 89.88 86.46 89.62 229,288 +3.01(+3.48%)
Sep 22, 2021 84.69 86.92 84.31 86.61 176,849 +2.84(+3.39%)
Sep 21, 2021 83.89 84.58 81.87 83.77 185,099 +0.62(+0.75%)
Sep 20, 2021 83.60 84.01 81.85 83.15 256,570 -2.89(-3.35%)
Sep 17, 2021 85.73 86.58 84.28 86.03 677,142 +0.59(+0.69%)
Sep 16, 2021 85.87 86.70 85.27 85.44 265,053 -1.24(-1.43%)
Sep 15, 2021 84.72 86.78 83.97 86.68 191,827 +1.92(+2.26%)
Sep 14, 2021 85.92 86.54 84.51 84.76 233,030 -2.29(-2.63%)
Sep 13, 2021 86.84 87.30 85.01 87.05 170,318 +1.05(+1.22%)
Sep 10, 2021 86.13 88.02 85.74 86.00 180,614 +0.84(+0.99%)
Sep 09, 2021 84.75 86.37 84.50 85.16 148,819 +0.22(+0.26%)
Sep 08, 2021 88.29 88.29 84.64 84.95 203,129 -3.44(-3.89%)
Sep 07, 2021 88.40 88.84 87.08 88.39 167,706 +0.33(+0.37%)
Sep 03, 2021 88.77 89.40 87.64 88.06 126,072 -0.80(-0.90%)
Sep 02, 2021 88.57 89.80 88.28 88.86 145,264 +0.27(+0.30%)
Sep 01, 2021 89.50 89.99 88.01 88.59 163,780 -0.53(-0.60%)
Aug 31, 2021 89.51 89.77 87.64 89.13 223,530 -0.28(-0.31%)
Aug 30, 2021 90.69 91.77 89.08 89.40 148,944 -0.62(-0.69%)
Aug 27, 2021 87.12 90.74 87.12 90.03 258,252 +3.34(+3.85%)
Aug 26, 2021 86.78 87.60 85.89 86.69 156,772 -0.08(-0.09%)
Aug 25, 2021 85.75 87.59 85.75 86.77 220,090 +0.92(+1.07%)
Aug 24, 2021 83.29 86.09 83.29 85.85 291,076 +3.22(+3.90%)
Aug 23, 2021 82.39 83.30 81.72 82.62 495,820 +0.86(+1.05%)
Aug 20, 2021 81.63 82.67 81.07 81.76 203,717 -0.34(-0.41%)
Aug 19, 2021 82.02 83.37 81.52 82.10 207,414 -1.28(-1.54%)
Aug 18, 2021 83.07 84.79 83.02 83.38 318,737 +1.57(+1.92%)
Aug 17, 2021 83.55 84.63 80.76 81.81 313,713 -2.70(-3.20%)
Aug 16, 2021 84.86 85.98 84.11 84.52 192,039 -0.98(-1.14%)
Aug 13, 2021 86.14 86.60 83.94 85.50 219,323 -0.17(-0.20%)
Aug 12, 2021 87.41 87.42 84.94 85.66 255,386 -2.60(-2.94%)
Aug 11, 2021 88.62 88.62 86.83 88.26 395,209 -0.19(-0.21%)
Aug 10, 2021 93.83 93.83 88.17 88.45 299,677 -3.38(-3.68%)
Aug 09, 2021 93.48 95.51 91.82 91.82 221,050 -1.16(-1.24%)
Aug 06, 2021 91.17 92.98 90.03 92.98 213,571 +2.14(+2.36%)
Aug 05, 2021 87.66 90.92 86.70 90.84 452,025 +1.63(+1.83%)
Aug 04, 2021 90.67 94.16 88.55 89.21 523,031 -12.32(-12.13%)
Aug 03, 2021 102.44 103.18 98.99 101.53 198,188 -0.15(-0.15%)
Aug 02, 2021 103.48 105.25 101.58 101.67 114,538 -0.74(-0.72%)
Jul 30, 2021 99.91 103.55 99.55 102.42 135,155 +1.41(+1.40%)
Jul 29, 2021 99.81 102.18 98.82 101.00 160,764 +0.67(+0.67%)
Jul 28, 2021 97.17 101.33 96.73 100.33 170,198 +4.02(+4.17%)
Jul 27, 2021 98.07 98.55 93.95 96.32 200,973 -2.59(-2.62%)
Jul 26, 2021 100.16 101.60 98.77 98.90 132,406 -1.15(-1.14%)
Jul 23, 2021 100.47 100.86 99.58 100.05 135,304 +0.27(+0.27%)
Jul 22, 2021 101.28 101.97 99.08 99.78 122,107 -2.19(-2.15%)
Jul 21, 2021 98.73 102.65 97.92 101.97 239,386 +3.98(+4.06%)
Jul 20, 2021 94.26 99.36 93.41 97.99 236,003 +4.61(+4.94%)
Jul 19, 2021 92.17 94.85 90.63 93.38 301,580 -1.58(-1.66%)
Jul 16, 2021 99.68 99.80 94.95 94.96 245,193 -3.73(-3.78%)
Jul 15, 2021 101.40 101.41 97.08 98.69 192,409 -3.17(-3.11%)
Jul 14, 2021 106.00 106.98 101.54 101.86 180,773 -3.09(-2.94%)
Jul 13, 2021 105.72 106.79 104.55 104.95 159,729 -1.37(-1.29%)
Jul 12, 2021 105.43 106.49 104.45 106.33 172,038 +1.02(+0.97%)
Jul 09, 2021 105.36 106.46 104.29 105.31 217,779 -0.08(-0.07%)
Jul 08, 2021 105.39 106.61 102.61 105.39 164,558 -2.88(-2.66%)
Jul 07, 2021 109.23 110.40 107.15 108.27 198,972 -0.32(-0.29%)
Jul 06, 2021 108.18 108.64 105.93 108.58 271,597 +0.50(+0.47%)
Jul 02, 2021 110.84 111.17 107.76 108.08 161,871 -1.49(-1.36%)
Jul 01, 2021 111.69 111.75 109.13 109.57 148,159 -1.69(-1.52%)
Jun 30, 2021 112.22 112.24 110.09 111.26 189,249 -0.88(-0.78%)
Jun 29, 2021 111.72 113.25 111.37 112.14 247,527 +0.01(+0.01%)
Jun 28, 2021 110.89 112.67 109.65 112.13 259,239 +2.03(+1.85%)
Jun 25, 2021 108.84 110.31 107.98 110.10 604,750 +1.84(+1.70%)
Jun 24, 2021 107.40 108.41 106.72 108.26 136,196 +2.15(+2.03%)
Jun 23, 2021 105.21 106.91 104.30 106.11 205,250 +1.35(+1.29%)
Jun 22, 2021 103.40 104.95 102.15 104.75 225,253 +0.93(+0.89%)
Jun 21, 2021 103.30 104.34 101.66 103.83 209,236 +1.16(+1.13%)
Jun 18, 2021 101.82 103.11 100.46 102.66 443,189 -0.59(-0.57%)
Jun 17, 2021 103.45 104.15 101.66 103.25 255,030 -0.48(-0.47%)
Jun 16, 2021 104.13 104.59 102.66 103.74 286,570 -0.04(-0.04%)
Jun 15, 2021 104.67 105.10 102.85 103.78 316,236 -0.73(-0.70%)
Jun 14, 2021 103.59 105.24 102.12 104.51 291,193 +1.30(+1.26%)
Jun 11, 2021 102.24 103.91 101.94 103.20 196,563 +1.68(+1.65%)
Jun 10, 2021 100.32 101.72 99.73 101.53 164,633 +1.33(+1.33%)
Jun 09, 2021 102.06 102.41 99.36 100.19 195,489 -1.52(-1.49%)
Jun 08, 2021 102.85 103.04 100.34 101.72 193,324 +0.06(+0.06%)
Jun 07, 2021 101.72 101.95 100.22 101.66 184,142 +0.18(+0.18%)
Jun 04, 2021 100.46 101.78 98.68 101.48 182,604 +1.96(+1.97%)
Jun 03, 2021 101.05 101.05 98.32 99.51 265,494 -2.63(-2.57%)
Jun 02, 2021 102.64 102.64 100.88 102.14 461,788 -0.03(-0.03%)
Jun 01, 2021 101.66 102.34 100.39 102.17 238,933 +1.47(+1.46%)
May 28, 2021 101.31 101.31 99.31 100.70 161,678 +0.01(+0.01%)
May 27, 2021 99.09 101.42 98.80 100.69 183,959 +1.82(+1.84%)
May 26, 2021 98.64 99.96 97.42 98.87 201,940 -0.03(-0.03%)
May 25, 2021 99.69 100.57 98.25 98.90 255,627 +0.18(+0.18%)
May 24, 2021 97.38 99.18 96.95 98.72 241,323 +1.92(+1.99%)
May 21, 2021 98.26 98.26 96.35 96.80 281,441 -0.20(-0.20%)
May 20, 2021 94.08 97.82 92.73 97.00 249,499 +3.37(+3.60%)
May 19, 2021 88.35 93.93 88.35 93.62 207,533 +3.15(+3.48%)
May 18, 2021 93.10 93.34 90.31 90.48 240,357 -1.84(-2.00%)
May 17, 2021 90.87 92.35 87.94 92.32 227,312 -0.11(-0.12%)
May 14, 2021 92.51 93.04 90.06 92.43 237,833 +1.88(+2.08%)
May 13, 2021 88.75 91.17 88.43 90.55 372,327 +3.31(+3.80%)
May 12, 2021 86.49 88.84 85.04 87.23 470,046 +1.44(+1.68%)
May 11, 2021 81.60 86.65 80.58 85.79 368,937 +1.50(+1.78%)
May 10, 2021 88.56 89.20 83.88 84.29 489,320 -4.58(-5.15%)
May 07, 2021 90.61 91.49 88.48 88.87 599,780 -0.29(-0.32%)
May 06, 2021 91.24 91.24 87.91 89.16 680,775 -3.22(-3.49%)
May 05, 2021 95.56 98.78 90.23 92.38 917,433 -9.43(-9.26%)
May 04, 2021 104.82 104.82 100.64 101.81 366,776 -5.05(-4.72%)
May 03, 2021 110.01 110.13 106.84 106.86 314,588 -1.92(-1.77%)
Apr 30, 2021 109.67 111.28 108.47 108.78 207,375 -4.14(-3.67%)
Apr 29, 2021 117.06 117.06 112.06 112.92 115,938 -2.13(-1.85%)
Apr 28, 2021 114.75 115.44 113.61 115.05 139,496 -0.81(-0.70%)
Apr 27, 2021 118.09 119.27 115.56 115.86 135,067 -2.20(-1.86%)
Apr 26, 2021 115.66 118.44 115.66 118.06 252,772 +3.25(+2.83%)
Apr 23, 2021 111.97 116.33 111.89 114.81 177,663 +3.50(+3.15%)
Apr 22, 2021 113.74 114.25 109.94 111.31 307,110 -2.24(-1.97%)
Apr 21, 2021 107.03 113.70 106.07 113.54 190,168 +7.78(+7.36%)
Apr 20, 2021 111.18 111.28 104.78 105.76 254,979 -4.66(-4.22%)
Apr 19, 2021 114.06 115.56 108.43 110.42 176,438 -4.71(-4.09%)
Apr 16, 2021 114.65 115.67 113.74 115.13 205,042 +0.95(+0.83%)
Apr 15, 2021 114.23 114.30 111.24 114.19 194,222 +2.46(+2.20%)
Apr 14, 2021 112.53 115.37 111.31 111.73 195,752 -1.34(-1.19%)
Apr 13, 2021 118.36 118.87 111.67 113.07 191,924 -4.80(-4.07%)
Apr 12, 2021 117.20 118.38 116.20 117.87 208,015 +1.06(+0.91%)
Apr 09, 2021 115.76 117.08 114.61 116.81 160,931 -0.14(-0.12%)
Apr 08, 2021 118.65 118.65 115.08 116.95 190,835 +0.91(+0.78%)
Apr 07, 2021 117.45 117.55 114.86 116.04 134,082 -1.84(-1.56%)
Apr 06, 2021 118.15 119.72 115.92 117.88 224,077 -0.78(-0.66%)
Apr 05, 2021 118.34 120.66 115.97 118.66 401,168 +3.58(+3.11%)
Apr 01, 2021 110.23 115.71 110.05 115.08 348,633 +7.43(+6.90%)
Mar 31, 2021 106.48 109.03 105.61 107.66 445,327 +3.15(+3.01%)
Mar 30, 2021 104.80 106.73 102.11 104.51 395,013 -1.53(-1.44%)
Mar 29, 2021 107.80 108.94 104.56 106.04 380,529 -3.47(-3.17%)
Mar 26, 2021 101.70 109.93 101.70 109.51 282,009 +8.84(+8.79%)
Mar 25, 2021 98.60 102.19 98.04 100.67 286,868 +0.25(+0.25%)
Mar 24, 2021 102.60 106.40 100.28 100.42 440,639 +1.44(+1.45%)
Mar 23, 2021 103.13 103.13 97.74 98.98 265,807 -4.44(-4.29%)
Mar 22, 2021 104.16 105.89 102.51 103.42 169,325 +1.54(+1.51%)
Mar 19, 2021 102.45 103.08 100.18 101.88 942,466 -0.86(-0.84%)
Mar 18, 2021 106.99 107.53 101.65 102.74 187,476 -5.88(-5.41%)
Mar 17, 2021 105.52 108.96 102.57 108.61 237,433 +2.63(+2.48%)
Mar 16, 2021 108.08 109.15 105.20 105.98 285,856 -0.52(-0.49%)
Mar 15, 2021 104.23 106.53 103.28 106.50 168,826 +1.63(+1.55%)
Mar 12, 2021 105.05 105.64 103.64 104.88 143,692 -2.32(-2.16%)
Mar 11, 2021 105.40 107.24 103.86 107.19 158,796 +4.86(+4.75%)
Mar 10, 2021 104.22 105.51 102.06 102.33 168,504 -0.20(-0.19%)
Mar 09, 2021 98.05 104.00 98.05 102.53 315,772 +7.53(+7.93%)
Mar 08, 2021 101.39 101.39 94.86 94.99 319,521 -5.79(-5.74%)
Mar 05, 2021 101.56 101.56 95.07 100.78 243,678 +2.18(+2.21%)
Mar 04, 2021 103.47 104.22 97.14 98.60 419,076 -5.20(-5.01%)
Mar 03, 2021 106.33 108.19 103.66 103.80 161,733 -1.66(-1.57%)
Mar 02, 2021 110.58 110.58 105.13 105.46 326,095 -4.37(-3.98%)
Mar 01, 2021 106.70 109.92 104.53 109.83 239,044 +6.82(+6.63%)
Feb 26, 2021 101.69 104.55 98.20 103.00 382,198 +3.11(+3.11%)
Feb 25, 2021 106.37 106.59 99.61 99.90 243,294 -7.40(-6.89%)
Feb 24, 2021 102.87 107.61 101.57 107.29 389,293 +4.84(+4.73%)
Feb 23, 2021 99.60 103.28 95.79 102.45 433,002 -0.40(-0.39%)
Feb 22, 2021 105.04 105.26 101.05 102.85 350,163 -4.14(-3.87%)
Feb 19, 2021 106.17 108.97 105.61 107.00 334,943 +2.49(+2.39%)
Feb 18, 2021 107.41 107.88 104.32 104.50 201,985 -4.46(-4.10%)
Feb 17, 2021 107.24 109.16 104.84 108.96 300,725 -0.39(-0.36%)
Feb 16, 2021 109.41 110.72 107.73 109.36 353,752 +1.94(+1.81%)
Feb 12, 2021 105.98 108.12 105.20 107.42 332,925 +0.97(+0.91%)
Feb 11, 2021 105.42 108.85 103.69 106.45 562,871 +2.62(+2.52%)
Feb 10, 2021 108.22 111.81 102.72 103.83 676,621 -9.31(-8.23%)
Feb 09, 2021 113.99 113.99 111.77 113.14 297,306 -1.27(-1.11%)
Feb 08, 2021 113.11 115.04 111.97 114.41 279,639 +2.93(+2.62%)
Feb 05, 2021 112.91 112.91 110.05 111.49 180,266 +0.13(+0.11%)
Feb 04, 2021 107.09 111.62 106.48 111.36 297,124 +4.19(+3.91%)
Feb 03, 2021 110.62 110.62 106.22 107.17 233,785 -2.98(-2.71%)
Feb 02, 2021 108.89 110.49 107.53 110.16 297,886 +3.19(+2.98%)
Feb 01, 2021 102.69 107.27 102.07 106.96 208,576 +5.90(+5.84%)
Jan 29, 2021 104.65 105.48 99.47 101.06 287,960 -4.31(-4.09%)
Jan 28, 2021 105.25 107.15 103.15 105.37 362,682 +2.76(+2.69%)
Jan 27, 2021 105.43 107.36 101.68 102.61 298,130 -7.08(-6.46%)
Jan 26, 2021 113.23 114.25 108.94 109.69 239,458 -3.13(-2.78%)
Jan 25, 2021 117.26 117.31 110.96 112.83 347,808 -4.25(-3.63%)
Jan 22, 2021 117.14 117.98 115.11 117.07 253,753 -1.24(-1.05%)
Jan 21, 2021 118.47 119.70 116.98 118.31 287,263 +0.67(+0.57%)
Jan 20, 2021 123.03 123.69 116.84 117.64 400,847 -4.57(-3.74%)
Jan 19, 2021 115.44 122.68 115.44 122.22 404,803 +8.45(+7.43%)
Jan 15, 2021 114.22 114.75 110.56 113.76 311,102 -2.20(-1.89%)
Jan 14, 2021 112.33 118.12 111.67 115.96 435,614 +6.00(+5.46%)
Jan 13, 2021 112.42 114.25 109.69 109.96 181,393 -2.47(-2.20%)
Jan 12, 2021 113.16 113.39 110.88 112.43 204,060 +0.27(+0.24%)
Jan 11, 2021 108.74 112.42 108.50 112.17 235,072 +1.57(+1.42%)
Jan 08, 2021 111.96 113.37 108.96 110.60 239,746 +0.72(+0.65%)
Jan 07, 2021 106.16 111.70 104.94 109.88 278,425 +5.19(+4.96%)
Jan 06, 2021 100.59 106.51 100.59 104.69 436,531 +4.34(+4.32%)
Jan 05, 2021 96.86 100.61 96.86 100.35 250,163 +3.81(+3.95%)
Jan 04, 2021 97.52 99.47 95.32 96.54 262,044 +1.01(+1.05%)
Dec 31, 2020 95.54 95.54 95.54 345,829 -0.21(-0.22%)
Dec 30, 2020 95.52 97.20 95.12 95.74 345,829 +1.90(+2.03%)
Dec 29, 2020 97.41 97.41 93.30 93.84 151,896 -3.01(-3.11%)
Dec 28, 2020 98.55 99.48 96.75 96.86 154,651 -0.58(-0.60%)
Dec 24, 2020 97.22 97.47 95.67 97.44 113,478 +1.69(+1.77%)
Dec 23, 2020 96.67 98.13 95.64 95.74 164,240 -0.75(-0.78%)
Dec 22, 2020 96.89 98.19 96.20 96.49 187,272 +0.37(+0.39%)
Dec 21, 2020 95.78 97.00 94.97 96.12 210,096 -1.21(-1.25%)
Dec 18, 2020 99.72 100.22 96.67 97.33 531,360 -1.80(-1.82%)
Dec 17, 2020 99.79 100.53 97.45 99.13 213,236 +0.56(+0.57%)
Dec 16, 2020 99.70 100.10 96.67 98.57 227,949 -0.43(-0.44%)
Dec 15, 2020 102.86 102.86 98.37 99.00 273,714 -0.33(-0.34%)
Dec 14, 2020 98.10 100.05 97.46 99.34 222,398 +2.68(+2.77%)
Dec 11, 2020 95.38 98.13 94.58 96.66 201,785 +0.47(+0.49%)
Dec 10, 2020 95.31 96.44 94.23 96.19 199,850 +0.22(+0.23%)
Dec 09, 2020 101.63 102.89 95.00 95.97 344,612 -4.85(-4.81%)
Dec 08, 2020 98.23 101.13 98.21 100.82 349,098 +2.13(+2.16%)
Dec 07, 2020 99.99 100.46 98.35 98.69 540,808 -0.74(-0.74%)
Dec 04, 2020 96.63 100.36 96.63 99.43 451,073 +2.97(+3.07%)
Dec 03, 2020 99.08 99.87 96.22 96.46 255,127 -2.05(-2.08%)
Dec 02, 2020 98.52 98.57 96.67 98.51 261,808 +0.24(+0.24%)
Dec 01, 2020 96.10 99.24 95.81 98.27 449,210 +3.24(+3.41%)
Nov 30, 2020 95.94 96.44 94.01 95.03 264,812 -0.91(-0.94%)
Nov 27, 2020 93.10 96.19 93.10 95.94 92,873 +2.94(+3.16%)
Nov 25, 2020 95.96 97.19 92.81 93.00 275,475 -1.79(-1.89%)
Nov 24, 2020 94.43 96.26 92.85 94.80 228,206 +1.71(+1.84%)
Nov 23, 2020 89.68 93.31 89.46 93.08 231,032 +4.33(+4.87%)
Nov 20, 2020 87.76 89.95 87.68 88.76 215,589 +0.14(+0.16%)
Nov 19, 2020 87.04 88.73 86.87 88.62 125,550 +1.41(+1.62%)
Nov 18, 2020 87.99 88.98 86.78 87.21 192,252 -0.48(-0.55%)
Nov 17, 2020 87.45 88.23 86.21 87.69 175,019 -0.78(-0.88%)
Nov 16, 2020 86.33 89.24 86.04 88.47 182,535 +3.46(+4.07%)
Nov 13, 2020 84.88 86.43 84.32 85.01 163,722 +1.79(+2.15%)
Nov 12, 2020 85.00 85.07 82.31 83.22 264,383 -1.87(-2.20%)
Nov 11, 2020 84.09 85.79 84.09 85.09 279,517 +1.92(+2.31%)
Nov 10, 2020 85.33 86.92 82.26 83.17 318,457 -2.26(-2.64%)
Nov 09, 2020 83.98 88.79 83.98 85.43 433,572 +3.18(+3.87%)
Nov 06, 2020 82.76 83.25 80.81 82.25 214,878 -0.52(-0.63%)
Nov 05, 2020 78.80 83.18 78.22 82.77 462,035 +7.79(+10.39%)
Nov 04, 2020 71.74 75.20 70.66 74.97 279,732 +3.41(+4.76%)
Nov 03, 2020 68.69 72.17 67.98 71.57 183,353 +2.82(+4.10%)
Nov 02, 2020 67.59 69.46 67.33 68.75 178,338 +2.28(+3.42%)
Oct 30, 2020 67.20 68.33 65.72 66.47 208,890 -1.53(-2.25%)
Oct 29, 2020 66.12 68.66 65.25 68.00 251,470 +1.73(+2.62%)
Oct 28, 2020 67.28 67.47 65.66 66.27 242,117 -2.21(-3.22%)
Oct 27, 2020 68.68 69.07 67.93 68.47 182,554 -0.64(-0.93%)
Oct 26, 2020 70.45 70.76 67.56 69.11 218,547 -2.31(-3.23%)
Oct 23, 2020 72.20 72.62 71.21 71.42 124,542 -0.82(-1.13%)
Oct 22, 2020 71.57 72.74 71.01 72.24 232,838 +0.49(+0.69%)
Oct 21, 2020 71.93 72.84 71.21 71.74 218,360 +0.22(+0.30%)
Oct 20, 2020 72.86 73.09 71.26 71.53 187,114 -0.57(-0.79%)
Oct 19, 2020 72.60 73.59 71.79 72.10 160,554 -0.08(-0.11%)
Oct 16, 2020 71.79 73.79 71.15 72.18 377,991 +0.27(+0.37%)
Oct 15, 2020 69.82 72.05 67.52 71.91 160,074 +0.86(+1.21%)
Oct 14, 2020 71.47 72.03 70.24 71.05 172,779 -0.04(-0.06%)
Oct 13, 2020 70.71 71.47 70.23 71.09 243,878 +0.42(+0.60%)
Oct 12, 2020 70.18 70.71 69.07 70.67 240,084 +1.31(+1.89%)
Oct 09, 2020 68.13 69.47 67.46 69.36 221,983 +2.36(+3.53%)
Oct 08, 2020 66.79 67.76 66.38 66.99 171,587 +0.92(+1.39%)
Oct 07, 2020 65.74 66.79 65.11 66.08 386,359 +1.29(+1.99%)
Oct 06, 2020 65.63 67.09 63.76 64.79 546,013 +1.05(+1.65%)
Oct 05, 2020 61.47 63.78 61.47 63.73 215,121 +2.93(+4.81%)
Oct 02, 2020 61.48 62.06 60.77 60.81 241,472 -2.31(-3.65%)
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.