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

Advanced Energy (NQ: AEIS )

109.57 +0.56 (+0.51%)
Streaming Delayed Price Updated: 11:38 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 (%)
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%)
Jun 01, 2004 14.98 15.16 14.87 15.15 277,890 +0.08(+0.52%)
May 28, 2004 14.63 15.17 14.63 15.07 268,451 +0.39(+2.68%)
May 27, 2004 14.94 15.17 14.41 14.68 308,237 -0.27(-1.78%)
May 26, 2004 14.28 15.11 13.80 14.95 658,594 +0.78(+5.49%)
May 25, 2004 13.65 14.29 13.44 14.17 522,592 +0.45(+3.30%)
May 24, 2004 13.62 13.92 13.48 13.72 315,138 +0.23(+1.68%)
May 21, 2004 13.54 13.64 13.19 13.49 397,551 +0.15(+1.11%)
May 20, 2004 13.67 13.76 13.16 13.34 283,675 -0.27(-1.95%)
May 19, 2004 13.74 14.07 13.33 13.61 559,840 +0.28(+2.07%)
May 18, 2004 12.96 13.34 12.67 13.33 510,007 +0.65(+5.13%)
May 17, 2004 12.50 13.05 12.10 12.68 494,783 +0.04(+0.31%)
May 14, 2004 13.40 13.40 12.57 12.64 525,028 -0.49(-3.75%)
May 13, 2004 13.47 13.58 13.03 13.13 426,985 -0.25(-1.84%)
May 12, 2004 13.99 13.99 12.84 13.38 616,170 -0.62(-4.43%)
May 11, 2004 13.57 14.01 13.41 14.00 266,015 +0.64(+4.79%)
May 10, 2004 13.32 13.56 12.90 13.36 318,488 -0.22(-1.60%)
May 07, 2004 13.71 14.36 13.44 13.58 816,316 -0.28(-1.99%)
May 06, 2004 14.22 14.22 13.67 13.85 399,784 -0.34(-2.36%)
May 05, 2004 13.81 14.37 13.56 14.19 701,424 +0.33(+2.35%)
May 04, 2004 13.39 13.94 13.35 13.86 419,576 +0.53(+3.99%)
May 03, 2004 13.53 13.80 13.02 13.33 418,865 +0.29(+2.19%)
Apr 30, 2004 14.19 14.20 12.82 13.05 621,549 -0.41(-3.07%)
Apr 29, 2004 14.41 14.48 13.35 13.46 518,126 -1.01(-7.01%)
Apr 28, 2004 14.22 14.77 14.05 14.47 630,886 +0.33(+2.30%)
Apr 27, 2004 14.80 15.11 13.97 14.15 1,260,149 -0.58(-3.95%)
Apr 26, 2004 15.34 15.39 14.68 14.73 608,862 -0.59(-3.86%)
Apr 23, 2004 15.34 15.59 15.08 15.32 526,753 +0.03(+0.19%)
Apr 22, 2004 15.21 15.63 15.17 15.29 656,463 -0.14(-0.89%)
Apr 21, 2004 15.16 15.54 15.03 15.43 589,274 +0.42(+2.82%)
Apr 20, 2004 15.41 15.67 14.98 15.01 973,834 -0.31(-2.00%)
Apr 19, 2004 14.57 15.67 14.57 15.31 1,665,414 +0.46(+3.12%)
Apr 16, 2004 18.41 18.66 14.61 14.85 5,127,679 -5.66(-27.58%)
Apr 14, 2004 21.15 21.28 20.43 20.50 325,592 -0.73(-3.43%)
Apr 13, 2004 21.85 22.21 21.20 21.23 394,507 -0.54(-2.49%)
Apr 12, 2004 21.63 21.87 21.60 21.77 347,007 +0.17(+0.78%)
Apr 08, 2004 22.22 22.28 21.42 21.61 508,687 -0.30(-1.35%)
Apr 07, 2004 21.68 22.15 21.31 21.90 345,181 +0.13(+0.59%)
Apr 06, 2004 22.61 22.61 21.76 21.77 409,629 -0.96(-4.20%)
Apr 05, 2004 21.73 22.73 21.69 22.73 536,598 +0.72(+3.27%)
Apr 02, 2004 21.25 22.02 21.16 22.01 917,099 +1.71(+8.45%)
Apr 01, 2004 20.08 21.11 20.08 20.30 678,182 +0.21(+1.03%)
Mar 31, 2004 20.33 20.41 19.76 20.09 384,053 -0.11(-0.54%)
Mar 30, 2004 20.06 20.32 19.73 20.20 266,117 +0.19(+0.94%)
Mar 29, 2004 19.77 20.40 19.67 20.01 675,645 +0.59(+3.04%)
Mar 26, 2004 19.66 20.05 19.41 19.42 1,048,432 -0.17(-0.86%)
Mar 25, 2004 19.13 19.68 19.05 19.59 653,621 +0.68(+3.60%)
Mar 24, 2004 18.81 19.19 18.77 18.91 747,300 +0.06(+0.31%)
Mar 23, 2004 19.50 19.83 18.73 18.85 660,116 -0.48(-2.50%)
Mar 22, 2004 19.65 19.84 19.03 19.33 582,778 -0.53(-2.68%)
Mar 19, 2004 20.34 20.73 19.81 19.86 823,420 -0.29(-1.42%)
Mar 18, 2004 19.93 20.38 19.75 20.15 745,879 +0.11(+0.54%)
Mar 17, 2004 19.72 20.19 19.69 20.04 333,103 +0.49(+2.52%)
Mar 16, 2004 19.63 19.99 19.09 19.55 449,110 +0.25(+1.28%)
Mar 15, 2004 20.43 20.51 19.16 19.30 623,782 -1.22(-5.95%)
Mar 12, 2004 19.86 20.65 19.81 20.52 368,017 +0.95(+4.83%)
Mar 11, 2004 19.61 20.69 19.41 19.58 640,833 -0.26(-1.29%)
Mar 10, 2004 20.33 20.96 19.75 19.83 574,151 -0.52(-2.57%)
Mar 09, 2004 20.94 21.18 20.21 20.36 553,142 -0.62(-2.96%)
Mar 08, 2004 21.88 22.10 20.95 20.98 533,959 -0.78(-3.58%)
Mar 05, 2004 21.82 22.28 21.68 21.75 736,135 -0.40(-1.82%)
Mar 04, 2004 21.60 22.30 21.47 22.16 447,385 +0.71(+3.31%)
Mar 03, 2004 22.07 22.24 21.39 21.45 507,368 -0.84(-3.76%)
Mar 02, 2004 22.20 23.05 22.11 22.29 480,980 -0.05(-0.22%)
Mar 01, 2004 21.65 22.35 21.28 22.34 447,588 +0.91(+4.23%)
Feb 27, 2004 22.08 22.37 21.41 21.43 363,044 -0.70(-3.16%)
Feb 26, 2004 21.63 22.37 21.32 22.13 407,599 +0.49(+2.28%)
Feb 25, 2004 21.46 21.99 21.33 21.64 394,608 +0.33(+1.57%)
Feb 24, 2004 21.43 22.12 20.99 21.30 512,544 -0.33(-1.55%)
Feb 23, 2004 23.29 23.43 21.29 21.64 741,921 -1.30(-5.67%)
Feb 20, 2004 23.42 23.42 22.53 22.94 500,872 -0.19(-0.81%)
Feb 19, 2004 24.37 24.48 23.10 23.12 896,597 -0.44(-1.88%)
Feb 18, 2004 23.07 24.14 22.91 23.57 622,158 +0.47(+2.05%)
Feb 17, 2004 23.30 24.04 22.60 23.09 933,440 +1.06(+4.83%)
Feb 13, 2004 23.99 24.27 22.02 22.03 3,954,814 +0.77(+3.61%)
Feb 12, 2004 21.97 22.52 21.26 21.26 841,892 -0.71(-3.23%)
Feb 11, 2004 21.95 22.38 21.53 21.97 673,615 +0.10(+0.45%)
Feb 10, 2004 21.46 21.94 21.22 21.87 269,365 +0.62(+2.92%)
Feb 09, 2004 21.64 21.91 21.22 21.25 263,884 -0.47(-2.17%)
Feb 06, 2004 20.49 21.77 20.40 21.72 403,337 +1.33(+6.52%)
Feb 05, 2004 20.12 20.99 20.11 20.40 481,994 +0.14(+0.68%)
Feb 04, 2004 20.90 20.98 19.95 20.26 633,931 -0.90(-4.24%)
Feb 03, 2004 20.41 21.43 20.26 21.15 665,394 -0.21(-0.97%)
Feb 02, 2004 22.02 22.60 21.13 21.36 574,354 -0.69(-3.13%)
Jan 30, 2004 21.13 22.73 21.09 22.05 591,101 +0.92(+4.34%)
Jan 29, 2004 22.55 22.68 20.27 21.13 1,602,082 -1.21(-5.42%)
Jan 28, 2004 23.33 24.36 22.35 22.35 1,354,640 -0.83(-3.57%)
Jan 27, 2004 24.65 24.68 22.91 23.17 750,548 -1.72(-6.93%)
Jan 26, 2004 24.36 24.91 23.94 24.90 297,681 +0.59(+2.43%)
Jan 23, 2004 25.30 25.64 23.62 24.31 700,917 -0.89(-3.55%)
Jan 22, 2004 26.46 26.80 25.04 25.20 382,429 -1.18(-4.49%)
Jan 21, 2004 26.96 26.96 25.62 26.39 321,126 -0.71(-2.62%)
Jan 20, 2004 27.10 27.19 26.44 27.10 422,925 +0.11(+0.40%)
Jan 16, 2004 27.04 27.40 26.99 26.99 668,439 -0.04(-0.15%)
Jan 15, 2004 26.52 27.37 25.96 27.03 478,771 +0.42(+1.59%)
Jan 14, 2004 26.71 27.32 26.08 26.60 231,486 -0.05(-0.18%)
Jan 13, 2004 27.22 27.33 26.01 26.65 338,256 -0.74(-2.70%)
Jan 12, 2004 26.88 27.39 26.81 27.39 465,593 +0.59(+2.21%)
Jan 09, 2004 27.07 27.65 26.68 26.80 544,486 -0.69(-2.51%)
Jan 08, 2004 27.83 28.03 27.31 27.49 913,993 -0.29(-1.03%)
Jan 07, 2004 26.85 27.93 26.39 27.77 646,205 +0.78(+2.88%)
Jan 06, 2004 26.57 27.38 26.57 27.00 703,353 +0.40(+1.52%)
Jan 05, 2004 26.32 26.75 26.11 26.59 556,593 +0.60(+2.31%)
Jan 02, 2004 26.31 26.31 25.64 25.99 306,917 +0.33(+1.27%)
Dec 31, 2003 26.42 26.50 25.48 25.67 278,905 -0.56(-2.14%)
Dec 30, 2003 26.34 26.54 25.86 26.23 188,648 -0.14(-0.52%)
Dec 29, 2003 25.69 26.41 25.52 26.37 174,103 +0.89(+3.48%)
Dec 26, 2003 25.21 25.76 25.21 25.48 54,767 +0.18(+0.70%)
Dec 24, 2003 25.53 25.61 25.30 25.30 57,936 -0.38(-1.50%)
Dec 23, 2003 25.01 25.69 25.01 25.69 183,410 +0.53(+2.12%)
Dec 22, 2003 24.75 25.20 24.71 25.15 304,432 +0.37(+1.51%)
Dec 19, 2003 24.50 25.30 24.49 24.78 391,502 +0.18(+0.72%)
Dec 18, 2003 23.27 24.70 23.11 24.60 421,217 +1.28(+5.49%)
Dec 17, 2003 23.75 23.75 22.94 23.32 180,280 -0.20(-0.84%)
Dec 16, 2003 23.73 23.97 22.77 23.52 582,289 -0.32(-1.32%)
Dec 15, 2003 25.81 25.81 23.77 23.83 530,590 -1.13(-4.54%)
Dec 12, 2003 24.68 25.10 24.28 24.97 360,919 +0.49(+2.01%)
Dec 11, 2003 23.28 24.66 23.28 24.47 353,808 +1.11(+4.77%)
Dec 10, 2003 23.36 24.00 22.85 23.36 338,122 -0.18(-0.75%)
Dec 09, 2003 24.93 24.98 23.32 23.54 530,482 -1.11(-4.52%)
Dec 08, 2003 24.50 25.16 24.16 24.65 487,220 +0.02(+0.08%)
Dec 05, 2003 25.64 25.29 24.58 24.63 390,279 -1.00(-3.92%)
Dec 04, 2003 26.15 26.37 24.89 25.64 919,222 -0.38(-1.48%)
Dec 03, 2003 27.45 27.60 26.02 26.02 612,439 -1.18(-4.35%)
Dec 02, 2003 27.69 28.00 27.09 27.20 702,190 -0.43(-1.57%)
Dec 01, 2003 26.56 27.72 26.38 27.64 1,041,893 +1.56(+5.97%)
Nov 28, 2003 25.71 26.28 25.71 26.08 181,559 +0.33(+1.26%)
Nov 26, 2003 26.41 26.55 25.37 25.76 493,741 -0.35(-1.36%)
Nov 25, 2003 26.26 26.36 25.96 26.11 672,006 +0.00(+0.00%)
Nov 24, 2003 26.31 26.65 25.91 26.11 744,661 +0.25(+0.95%)
Nov 21, 2003 26.02 26.31 25.36 25.86 714,726 -0.16(-0.61%)
Nov 20, 2003 25.92 26.43 25.62 26.02 701,830 -0.04(-0.15%)
Nov 19, 2003 25.72 26.34 25.63 26.06 408,619 +0.32(+1.22%)
Nov 18, 2003 27.00 27.46 25.62 25.75 701,216 -0.67(-2.54%)
Nov 17, 2003 26.98 27.10 26.04 26.42 478,293 -1.02(-3.73%)
Nov 14, 2003 28.57 28.63 27.14 27.44 654,408 -1.19(-4.16%)
Nov 13, 2003 28.97 29.55 28.10 28.63 435,975 -0.67(-2.29%)
Nov 12, 2003 28.89 29.36 28.77 29.30 653,979 +0.39(+1.36%)
Nov 11, 2003 27.72 28.91 27.53 28.91 1,393,606 +1.15(+4.15%)
Nov 10, 2003 28.43 28.89 27.72 27.76 1,229,472 -0.57(-2.02%)
Nov 07, 2003 28.33 28.47 27.58 28.33 838,304 +0.09(+0.31%)
Nov 06, 2003 26.11 28.24 25.91 28.24 1,414,704 +2.14(+8.19%)
Nov 05, 2003 25.62 26.10 25.06 26.10 829,064 +0.24(+0.91%)
Nov 04, 2003 25.03 26.09 24.63 25.86 2,781,140 +2.07(+8.70%)
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.