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 (%)
Oct 31, 2005 10.66 10.74 10.49 10.59 464,795 -0.06(-0.55%)
Oct 28, 2005 10.34 10.79 10.15 10.65 476,694 +0.30(+2.85%)
Oct 27, 2005 10.19 10.50 10.19 10.35 430,694 +0.10(+0.96%)
Oct 26, 2005 10.18 10.40 10.000 10.26 408,131 +0.05(+0.48%)
Oct 25, 2005 10.17 10.32 9.852 10.21 435,522 +0.02(+0.19%)
Oct 24, 2005 9.941 10.21 9.882 10.19 391,678 +0.28(+2.78%)
Oct 21, 2005 10.23 10.33 9.803 9.911 1,119,604 -0.38(-3.73%)
Oct 20, 2005 9.162 10.36 9.113 10.30 1,815,042 -0.14(-1.32%)
Oct 19, 2005 10.45 10.47 9.803 10.43 1,359,443 -0.10(-0.94%)
Oct 18, 2005 10.83 10.83 10.41 10.53 434,869 -0.30(-2.73%)
Oct 17, 2005 10.84 10.89 10.45 10.83 365,096 +0.05(+0.46%)
Oct 14, 2005 10.75 10.91 10.55 10.78 532,446 +0.06(+0.55%)
Oct 13, 2005 10.54 10.79 10.43 10.72 741,217 +0.23(+2.16%)
Oct 12, 2005 10.54 10.57 10.33 10.49 684,298 -0.11(-1.02%)
Oct 11, 2005 10.59 10.84 10.51 10.60 1,164,684 +0.14(+1.32%)
Oct 10, 2005 10.80 10.83 10.37 10.46 740,402 +0.12(+1.14%)
Oct 07, 2005 9.891 10.44 9.882 10.34 539,408 +0.48(+4.90%)
Oct 06, 2005 10.19 10.27 9.862 9.862 1,168,217 -0.34(-3.38%)
Oct 05, 2005 10.71 10.77 10.21 10.21 223,196 -0.59(-5.48%)
Oct 04, 2005 10.69 10.93 10.67 10.80 391,272 +0.13(+1.20%)
Oct 03, 2005 10.58 10.73 10.24 10.67 747,930 +0.07(+0.65%)
Sep 30, 2005 10.27 10.69 10.27 10.60 318,965 +0.31(+2.97%)
Sep 29, 2005 10.46 10.53 9.882 10.30 1,452,280 -0.21(-1.97%)
Sep 28, 2005 10.84 10.88 10.49 10.50 1,137,395 +0.13(+1.23%)
Sep 27, 2005 10.72 10.72 10.34 10.37 744,149 -0.40(-3.75%)
Sep 26, 2005 10.69 10.87 10.68 10.78 284,322 +0.20(+1.86%)
Sep 23, 2005 10.58 10.69 10.34 10.58 249,031 +0.06(+0.56%)
Sep 22, 2005 10.52 10.62 10.25 10.52 315,996 +0.03(+0.28%)
Sep 21, 2005 10.82 10.82 10.29 10.49 651,836 -0.29(-2.65%)
Sep 20, 2005 11.31 11.42 10.76 10.78 442,631 -0.59(-5.20%)
Sep 19, 2005 11.28 11.47 11.11 11.37 313,107 +0.08(+0.70%)
Sep 16, 2005 11.25 11.38 11.14 11.29 1,110,335 +0.19(+1.69%)
Sep 15, 2005 11.52 11.58 10.89 11.10 704,296 -0.46(-4.00%)
Sep 14, 2005 11.63 11.76 11.41 11.57 396,160 -0.07(-0.59%)
Sep 13, 2005 12.20 12.22 11.61 11.64 790,108 -0.61(-4.99%)
Sep 12, 2005 12.36 12.68 12.22 12.25 581,192 -0.18(-1.43%)
Sep 09, 2005 12.18 12.55 12.18 12.42 523,274 +0.26(+2.10%)
Sep 08, 2005 12.17 12.21 11.92 12.17 392,763 +0.04(+0.32%)
Sep 07, 2005 11.92 12.23 11.85 12.13 535,190 +0.12(+0.98%)
Sep 06, 2005 11.77 12.07 11.73 12.01 643,831 +0.30(+2.52%)
Sep 02, 2005 11.58 11.90 11.54 11.71 324,915 +0.14(+1.19%)
Sep 01, 2005 11.96 11.96 11.47 11.58 760,318 -0.17(-1.43%)
Aug 31, 2005 11.64 11.86 11.51 11.74 648,857 +0.08(+0.68%)
Aug 30, 2005 11.81 11.84 11.48 11.66 319,657 -0.15(-1.25%)
Aug 29, 2005 11.20 11.81 10.93 11.81 551,050 +0.46(+4.08%)
Aug 26, 2005 11.81 11.82 11.27 11.35 311,745 -0.37(-3.19%)
Aug 25, 2005 11.58 11.84 11.58 11.72 250,607 +0.16(+1.36%)
Aug 24, 2005 11.38 11.95 11.28 11.57 618,613 -0.08(-0.68%)
Aug 23, 2005 12.02 12.07 11.49 11.65 655,102 -0.33(-2.72%)
Aug 22, 2005 12.03 12.18 11.82 11.97 401,457 +0.15(+1.25%)
Aug 19, 2005 11.80 12.39 11.78 11.82 1,194,467 -0.06(-0.50%)
Aug 18, 2005 12.02 12.07 11.65 11.88 1,209,935 -0.08(-0.66%)
Aug 17, 2005 11.06 12.07 11.06 11.96 2,669,898 +0.95(+8.59%)
Aug 16, 2005 11.25 11.28 10.84 11.01 1,368,710 +0.08(+0.72%)
Aug 15, 2005 10.78 11.00 10.59 10.94 1,611,703 +0.31(+2.87%)
Aug 12, 2005 10.05 10.66 9.951 10.63 6,824,980 +0.63(+6.30%)
Aug 11, 2005 9.714 10.25 9.685 10.000 623,142 +0.28(+2.84%)
Aug 10, 2005 9.763 9.951 9.566 9.724 579,192 -0.10(-1.00%)
Aug 09, 2005 9.507 9.872 9.428 9.823 338,539 +0.35(+3.75%)
Aug 08, 2005 9.547 9.606 9.379 9.468 224,172 -0.04(-0.41%)
Aug 05, 2005 9.064 9.635 9.044 9.507 328,661 +0.41(+4.55%)
Aug 04, 2005 9.606 9.655 9.084 9.093 474,496 -0.57(-5.91%)
Aug 03, 2005 9.704 9.714 9.556 9.665 315,363 +0.01(+0.10%)
Aug 02, 2005 9.488 9.655 9.428 9.655 363,464 +0.24(+2.51%)
Aug 01, 2005 9.488 9.694 9.320 9.419 436,518 -0.02(-0.21%)
Jul 29, 2005 8.926 9.517 8.926 9.438 840,564 +0.52(+5.86%)
Jul 28, 2005 9.162 9.162 8.827 8.916 637,851 -0.08(-0.88%)
Jul 27, 2005 9.359 9.359 8.808 8.995 643,810 -0.36(-3.89%)
Jul 26, 2005 9.625 9.645 9.310 9.359 395,627 -0.27(-2.76%)
Jul 25, 2005 9.606 9.783 9.606 9.625 254,507 +0.02(+0.21%)
Jul 22, 2005 10.03 10.26 9.606 9.606 435,810 -0.42(-4.22%)
Jul 21, 2005 10.49 10.49 9.793 10.03 777,100 -0.46(-4.41%)
Jul 20, 2005 9.359 10.57 9.064 10.49 1,059,252 +1.11(+11.87%)
Jul 19, 2005 9.015 9.438 9.015 9.379 369,302 +0.38(+4.27%)
Jul 18, 2005 9.389 9.556 8.956 8.995 209,725 -0.41(-4.40%)
Jul 15, 2005 9.162 9.488 9.034 9.409 637,768 +0.18(+1.92%)
Jul 14, 2005 9.704 9.763 8.965 9.231 526,290 +0.26(+2.85%)
Jul 13, 2005 8.611 9.192 8.561 8.975 539,717 +0.36(+4.23%)
Jul 12, 2005 8.049 8.719 7.970 8.611 942,170 +0.56(+6.98%)
Jul 11, 2005 7.921 8.167 7.783 8.049 434,147 +0.09(+1.11%)
Jul 08, 2005 7.645 8.010 7.645 7.960 442,318 +0.32(+4.12%)
Jul 07, 2005 7.635 7.793 7.625 7.645 229,780 -0.22(-2.76%)
Jul 06, 2005 7.931 7.951 7.744 7.862 352,941 -0.06(-0.75%)
Jul 05, 2005 7.941 7.941 7.783 7.921 435,340 -0.02(-0.31%)
Jul 01, 2005 7.773 7.960 7.734 7.946 707,364 +0.20(+2.61%)
Jun 30, 2005 7.832 7.941 7.734 7.744 852,994 -0.05(-0.63%)
Jun 29, 2005 7.842 7.970 7.734 7.793 406,139 -0.05(-0.63%)
Jun 28, 2005 7.734 7.872 7.685 7.842 151,493 +0.08(+1.02%)
Jun 27, 2005 8.118 8.197 7.704 7.763 405,759 -0.37(-4.60%)
Jun 24, 2005 8.364 8.384 8.108 8.138 167,760 -0.23(-2.71%)
Jun 23, 2005 8.256 8.561 8.236 8.364 258,957 +0.08(+0.95%)
Jun 22, 2005 8.374 8.453 8.197 8.286 175,603 -0.06(-0.71%)
Jun 21, 2005 8.345 8.552 8.276 8.345 180,918 -0.13(-1.51%)
Jun 20, 2005 8.699 8.739 8.335 8.473 297,517 -0.25(-2.82%)
Jun 17, 2005 8.818 8.916 8.611 8.719 387,435 -0.03(-0.34%)
Jun 16, 2005 8.335 8.837 8.335 8.749 245,496 +0.33(+3.98%)
Jun 15, 2005 8.433 8.433 8.276 8.414 255,185 +0.10(+1.18%)
Jun 14, 2005 8.690 8.758 8.187 8.315 444,616 -0.42(-4.85%)
Jun 13, 2005 9.182 9.202 8.699 8.739 237,425 -0.44(-4.83%)
Jun 10, 2005 9.172 9.202 9.044 9.182 127,785 +0.05(+0.54%)
Jun 09, 2005 9.015 9.212 8.956 9.133 286,908 -0.05(-0.54%)
Jun 08, 2005 9.350 9.350 9.093 9.182 222,840 -0.09(-0.96%)
Jun 07, 2005 9.389 9.389 9.172 9.271 245,540 +0.12(+1.29%)
Jun 06, 2005 9.093 9.231 8.926 9.153 300,733 +0.05(+0.54%)
Jun 03, 2005 9.290 9.478 9.084 9.103 268,128 -0.34(-3.65%)
Jun 02, 2005 9.389 9.547 9.379 9.448 267,776 -0.06(-0.62%)
Jun 01, 2005 9.596 9.606 9.330 9.507 372,094 +0.11(+1.15%)
May 31, 2005 9.379 9.547 9.359 9.399 191,530 -0.07(-0.73%)
May 27, 2005 9.556 9.556 9.397 9.468 175,038 -0.07(-0.72%)
May 26, 2005 9.064 9.556 9.054 9.537 444,736 +0.18(+1.89%)
May 25, 2005 9.359 9.448 9.143 9.359 307,008 -0.15(-1.55%)
May 24, 2005 9.625 9.625 9.419 9.507 354,849 -0.19(-1.93%)
May 23, 2005 9.773 9.852 9.635 9.694 235,757 -0.09(-0.91%)
May 20, 2005 9.951 9.951 9.625 9.783 345,044 +0.01(+0.10%)
May 19, 2005 10.34 10.43 9.744 9.773 764,682 -0.57(-5.52%)
May 18, 2005 10.56 10.77 10.34 10.34 726,751 -0.30(-2.78%)
May 17, 2005 10.47 10.74 10.32 10.64 209,055 +0.06(+0.56%)
May 16, 2005 10.55 10.64 10.26 10.58 243,177 +0.24(+2.29%)
May 13, 2005 10.10 10.58 10.10 10.34 240,655 +0.27(+2.64%)
May 12, 2005 10.21 10.36 10.08 10.08 454,309 -0.23(-2.20%)
May 11, 2005 10.49 10.63 10.08 10.31 399,648 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.911 10.44 558,134 -0.49(-4.50%)
May 09, 2005 10.83 11.08 10.78 10.94 372,582 +0.15(+1.37%)
May 06, 2005 10.82 10.87 10.52 10.79 691,029 +0.08(+0.74%)
May 05, 2005 10.79 10.84 10.49 10.71 339,251 -0.03(-0.27%)
May 04, 2005 10.73 10.75 10.52 10.74 358,246 +0.09(+0.83%)
May 03, 2005 10.69 10.85 10.52 10.65 353,474 -0.03(-0.28%)
May 02, 2005 10.50 10.68 10.32 10.68 469,986 +0.26(+2.46%)
Apr 29, 2005 10.70 10.70 9.852 10.42 861,745 -0.13(-1.21%)
Apr 28, 2005 10.76 10.98 10.55 10.55 642,404 -0.16(-1.47%)
Apr 27, 2005 10.25 10.79 10.25 10.71 537,350 +0.33(+3.23%)
Apr 26, 2005 10.63 10.77 10.27 10.37 618,575 -0.36(-3.39%)
Apr 25, 2005 9.970 10.89 9.921 10.74 1,148,235 +0.86(+8.66%)
Apr 22, 2005 10.59 11.10 9.606 9.883 1,680,071 -0.28(-2.80%)
Apr 21, 2005 9.852 10.18 9.704 10.17 429,554 +0.38(+3.93%)
Apr 20, 2005 9.714 9.891 9.497 9.783 1,165,895 +0.19(+1.95%)
Apr 19, 2005 9.103 9.606 9.024 9.596 485,672 +0.57(+6.33%)
Apr 18, 2005 8.936 9.123 8.798 9.024 252,486 +0.10(+1.10%)
Apr 15, 2005 9.409 9.448 8.827 8.926 414,013 -0.46(-4.93%)
Apr 14, 2005 9.389 9.409 9.113 9.389 262,395 +0.09(+0.95%)
Apr 13, 2005 9.941 9.941 9.251 9.300 359,853 -0.59(-5.98%)
Apr 12, 2005 9.842 9.911 9.507 9.891 215,949 +0.08(+0.80%)
Apr 11, 2005 9.645 9.842 9.606 9.813 287,168 +0.18(+1.84%)
Apr 08, 2005 9.862 9.901 9.616 9.635 143,044 -0.21(-2.10%)
Apr 07, 2005 9.773 9.842 9.586 9.842 113,673 +0.14(+1.42%)
Apr 06, 2005 9.665 9.921 9.645 9.704 298,082 +0.15(+1.55%)
Apr 05, 2005 9.645 9.694 9.409 9.556 284,834 +0.01(+0.10%)
Apr 04, 2005 9.616 9.616 9.369 9.547 191,130 -0.01(-0.10%)
Apr 01, 2005 9.813 9.941 9.261 9.556 486,803 +0.03(+0.31%)
Mar 31, 2005 9.113 9.527 9.113 9.527 409,625 +0.33(+3.53%)
Mar 30, 2005 8.867 9.212 8.768 9.202 406,225 +0.29(+3.20%)
Mar 29, 2005 9.153 9.192 8.916 8.916 270,973 -0.24(-2.58%)
Mar 28, 2005 9.222 9.448 9.123 9.153 262,673 -0.06(-0.64%)
Mar 24, 2005 9.350 9.419 9.212 9.212 433,312 -0.09(-0.95%)
Mar 23, 2005 9.162 9.340 9.093 9.300 272,192 +0.14(+1.51%)
Mar 22, 2005 9.202 9.290 9.044 9.162 493,286 +0.00(+0.00%)
Mar 21, 2005 9.212 9.340 9.044 9.162 234,383 +0.00(+0.00%)
Mar 18, 2005 9.606 9.645 9.103 9.162 732,941 -0.38(-4.02%)
Mar 17, 2005 9.606 9.724 9.389 9.547 397,344 +0.00(+0.00%)
Mar 16, 2005 9.635 10.06 9.537 9.547 412,562 -0.15(-1.52%)
Mar 15, 2005 9.783 9.962 9.616 9.694 443,658 +0.02(+0.20%)
Mar 14, 2005 9.763 9.990 9.586 9.675 380,154 +0.06(+0.61%)
Mar 11, 2005 9.842 10.10 9.576 9.616 518,443 -0.20(-2.01%)
Mar 10, 2005 9.763 10.13 9.586 9.813 787,119 +0.16(+1.63%)
Mar 09, 2005 9.724 9.862 9.556 9.655 518,676 +0.14(+1.45%)
Mar 08, 2005 9.921 9.950 9.448 9.517 596,912 +0.15(+1.58%)
Mar 07, 2005 9.182 9.694 9.182 9.369 278,292 +0.01(+0.11%)
Mar 04, 2005 9.438 9.556 9.222 9.359 237,044 +0.01(+0.11%)
Mar 03, 2005 9.212 9.428 9.162 9.350 354,395 +0.14(+1.50%)
Mar 02, 2005 9.192 9.300 8.936 9.212 661,924 -0.05(-0.53%)
Mar 01, 2005 9.261 9.369 8.965 9.261 390,043 +0.09(+0.97%)
Feb 28, 2005 9.261 9.497 9.153 9.172 316,713 -0.21(-2.21%)
Feb 25, 2005 9.231 9.478 9.162 9.379 383,577 +0.08(+0.85%)
Feb 24, 2005 9.359 9.517 9.123 9.300 487,107 +0.00(+0.00%)
Feb 23, 2005 9.143 9.547 9.123 9.300 643,407 +0.24(+2.61%)
Feb 22, 2005 9.113 9.744 8.965 9.064 1,028,712 -0.06(-0.65%)
Feb 18, 2005 9.251 9.517 9.054 9.123 1,871,943 +1.00(+12.24%)
Feb 17, 2005 8.069 8.404 7.931 8.128 497,230 +0.01(+0.12%)
Feb 16, 2005 8.010 8.187 7.645 8.118 560,391 +0.25(+3.13%)
Feb 15, 2005 7.478 7.901 7.478 7.872 1,221,543 +0.43(+5.83%)
Feb 14, 2005 7.133 7.448 7.133 7.438 494,923 +0.24(+3.28%)
Feb 11, 2005 6.877 7.314 6.867 7.202 316,435 +0.30(+4.28%)
Feb 10, 2005 7.005 7.084 6.847 6.906 446,609 +0.01(+0.14%)
Feb 09, 2005 7.399 7.399 6.896 6.896 189,219 -0.40(-5.53%)
Feb 08, 2005 7.093 7.478 7.093 7.300 197,246 +0.12(+1.65%)
Feb 07, 2005 7.251 7.527 7.113 7.182 249,527 -0.01(-0.14%)
Feb 04, 2005 6.896 7.300 6.896 7.192 256,035 +0.19(+2.67%)
Feb 03, 2005 6.847 7.025 6.847 7.005 248,410 +0.08(+1.14%)
Feb 02, 2005 6.975 7.015 6.847 6.926 132,687 -0.09(-1.26%)
Feb 01, 2005 6.896 7.093 6.857 7.015 134,857 -0.03(-0.42%)
Jan 31, 2005 6.906 7.064 6.857 7.044 178,235 +0.20(+2.88%)
Jan 28, 2005 7.222 7.222 6.798 6.847 185,061 -0.28(-3.87%)
Jan 27, 2005 7.054 7.251 6.926 7.123 168,322 +0.10(+1.40%)
Jan 26, 2005 6.946 7.054 6.778 7.025 155,968 +0.16(+2.30%)
Jan 25, 2005 6.818 6.956 6.808 6.867 213,905 +0.09(+1.31%)
Jan 24, 2005 6.965 7.015 6.699 6.778 335,482 -0.26(-3.64%)
Jan 21, 2005 7.064 7.202 6.906 7.034 197,694 -0.03(-0.42%)
Jan 20, 2005 7.271 7.340 7.025 7.064 659,631 -0.17(-2.32%)
Jan 19, 2005 7.566 7.566 7.153 7.231 298,690 -0.33(-4.30%)
Jan 18, 2005 7.497 7.714 7.497 7.557 229,458 +0.01(+0.13%)
Jan 14, 2005 7.655 7.655 7.497 7.547 380,292 +0.03(+0.39%)
Jan 13, 2005 7.842 7.842 7.497 7.517 189,571 -0.21(-2.68%)
Jan 12, 2005 7.773 7.813 7.566 7.724 217,662 +0.08(+1.03%)
Jan 11, 2005 7.951 7.951 7.566 7.645 327,327 -0.28(-3.48%)
Jan 10, 2005 7.882 7.990 7.882 7.921 265,052 +0.02(+0.25%)
Jan 07, 2005 7.990 8.187 7.862 7.901 427,913 -0.07(-0.87%)
Jan 06, 2005 8.128 8.315 7.970 7.970 395,471 -0.11(-1.34%)
Jan 05, 2005 7.951 8.187 7.813 8.079 859,214 +0.15(+1.86%)
Jan 04, 2005 8.808 8.808 7.891 7.931 612,226 -0.82(-9.35%)
Jan 03, 2005 9.054 9.182 8.729 8.749 304,429 -0.25(-2.74%)
Dec 31, 2004 9.064 9.162 8.719 8.995 228,074 +0.00(+0.00%)
Dec 30, 2004 8.985 9.133 8.965 8.995 207,976 +0.01(+0.11%)
Dec 29, 2004 8.847 9.093 8.847 8.985 257,915 +0.07(+0.77%)
Dec 28, 2004 8.561 9.024 8.561 8.916 362,563 +0.40(+4.75%)
Dec 27, 2004 8.601 8.621 8.443 8.512 319,425 +0.04(+0.47%)
Dec 23, 2004 8.404 8.552 8.384 8.473 253,652 +0.02(+0.23%)
Dec 22, 2004 8.542 8.611 8.424 8.453 533,593 +0.00(+0.00%)
Dec 21, 2004 8.286 8.542 8.286 8.453 634,080 +0.10(+1.18%)
Dec 20, 2004 8.621 8.630 8.276 8.355 583,431 -0.16(-1.85%)
Dec 17, 2004 8.384 8.611 8.266 8.512 1,044,654 +0.12(+1.41%)
Dec 16, 2004 8.177 8.621 8.177 8.394 567,190 +0.19(+2.28%)
Dec 15, 2004 8.266 8.266 8.020 8.207 465,993 +0.10(+1.22%)
Dec 14, 2004 8.098 8.207 7.980 8.108 240,863 +0.03(+0.37%)
Dec 13, 2004 7.744 8.098 7.744 8.079 582,619 +0.21(+2.63%)
Dec 10, 2004 7.980 8.059 7.734 7.872 615,099 -0.07(-0.87%)
Dec 09, 2004 7.783 8.158 7.665 7.941 726,345 +0.14(+1.77%)
Dec 08, 2004 7.891 8.029 7.803 7.803 625,858 -0.12(-1.49%)
Dec 07, 2004 8.374 8.414 7.891 7.921 693,966 -0.45(-5.41%)
Dec 06, 2004 8.719 8.719 8.305 8.374 595,002 -0.17(-1.96%)
Dec 03, 2004 8.552 8.975 8.453 8.542 924,882 +0.15(+1.76%)
Dec 02, 2004 8.453 8.561 8.325 8.394 453,509 -0.10(-1.16%)
Dec 01, 2004 8.424 8.699 8.424 8.492 391,187 +0.07(+0.82%)
Nov 30, 2004 8.640 8.640 8.424 8.424 241,878 -0.19(-2.17%)
Nov 29, 2004 8.453 8.621 8.374 8.611 349,673 +0.14(+1.63%)
Nov 26, 2004 8.483 8.591 8.424 8.473 111,854 +0.00(+0.00%)
Nov 24, 2004 8.256 8.522 8.256 8.473 323,993 +0.15(+1.78%)
Nov 23, 2004 8.621 8.729 8.029 8.325 320,948 -0.28(-3.21%)
Nov 22, 2004 8.483 8.670 8.473 8.601 256,697 +0.21(+2.46%)
Nov 19, 2004 8.887 8.985 8.374 8.394 499,895 -0.76(-8.29%)
Nov 18, 2004 9.251 9.251 9.015 9.153 202,597 -0.12(-1.28%)
Nov 17, 2004 9.034 9.310 9.024 9.271 313,233 +0.26(+2.84%)
Nov 16, 2004 9.281 9.310 8.975 9.015 271,719 -0.23(-2.45%)
Nov 15, 2004 9.064 9.359 9.015 9.241 518,571 +0.12(+1.30%)
Nov 12, 2004 9.153 9.261 8.926 9.123 512,887 +0.01(+0.11%)
Nov 11, 2004 9.458 9.458 9.064 9.113 582,720 -0.20(-2.12%)
Nov 10, 2004 9.497 9.497 9.251 9.310 151,338 -0.22(-2.28%)
Nov 09, 2004 9.448 9.606 9.438 9.527 245,126 -0.07(-0.72%)
Nov 08, 2004 9.655 9.931 9.438 9.596 339,116 -0.15(-1.52%)
Nov 05, 2004 9.645 9.872 9.645 9.744 234,265 +0.06(+0.61%)
Nov 04, 2004 9.754 9.783 9.507 9.685 253,652 -0.07(-0.71%)
Nov 03, 2004 9.951 10.05 9.704 9.754 241,979 -0.07(-0.70%)
Nov 02, 2004 9.773 9.931 9.685 9.823 263,701 -0.04(-0.40%)
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.