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

Advanced Energy (NQ: AEIS )

110.28 +1.27 (+1.17%)
Streaming Delayed Price Updated: 12:35 PM 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 31, 2017 88.92 89.74 79.91 83.47 1,990,134 -8.79(-9.53%)
Oct 30, 2017 92.93 93.60 90.65 92.26 665,156 -0.60(-0.65%)
Oct 27, 2017 91.19 92.97 89.52 92.86 605,068 +2.78(+3.08%)
Oct 26, 2017 89.80 90.66 88.89 90.08 417,673 +0.64(+0.72%)
Oct 25, 2017 89.95 90.41 87.42 89.44 336,487 -0.79(-0.87%)
Oct 24, 2017 89.09 90.74 88.98 90.23 356,370 +1.53(+1.72%)
Oct 23, 2017 88.72 90.12 88.17 88.70 445,982 -0.19(-0.21%)
Oct 20, 2017 89.56 89.80 88.68 88.89 422,175 +0.42(+0.48%)
Oct 19, 2017 88.17 88.83 85.72 88.47 430,195 -0.54(-0.61%)
Oct 18, 2017 88.39 89.21 86.70 89.01 446,308 +0.96(+1.09%)
Oct 17, 2017 87.36 88.43 87.08 88.05 303,841 +0.22(+0.25%)
Oct 16, 2017 87.69 88.55 86.49 87.84 442,422 +0.77(+0.88%)
Oct 13, 2017 85.94 87.35 85.07 87.07 476,191 +2.24(+2.64%)
Oct 12, 2017 83.26 85.37 83.22 84.83 494,823 +1.55(+1.86%)
Oct 11, 2017 82.44 83.68 82.42 83.29 195,119 +0.41(+0.50%)
Oct 10, 2017 83.31 83.65 81.65 82.87 223,322 +0.22(+0.26%)
Oct 09, 2017 82.06 82.83 82.01 82.66 196,980 +0.59(+0.72%)
Oct 06, 2017 81.48 82.76 81.00 82.06 295,203 +0.22(+0.26%)
Oct 05, 2017 81.72 82.07 80.68 81.85 339,045 +0.41(+0.51%)
Oct 04, 2017 81.62 82.10 80.79 81.43 262,909 -0.10(-0.12%)
Oct 03, 2017 81.87 82.51 80.35 81.53 449,452 -0.32(-0.39%)
Oct 02, 2017 80.66 81.97 79.93 81.85 725,560 +2.28(+2.86%)
Sep 29, 2017 77.41 79.66 77.07 79.57 496,318 +2.40(+3.12%)
Sep 28, 2017 75.78 77.21 74.70 77.17 405,927 +1.37(+1.81%)
Sep 27, 2017 76.47 75.80 605,937 +4.43(+6.21%)
Sep 26, 2017 73.02 73.25 70.68 71.36 399,194 -1.20(-1.66%)
Sep 25, 2017 74.73 74.81 72.25 72.57 353,217 -2.45(-3.27%)
Sep 22, 2017 72.64 75.24 72.45 75.02 317,632 +2.26(+3.10%)
Sep 21, 2017 73.34 73.53 71.63 72.76 376,319 -0.53(-0.73%)
Sep 20, 2017 75.94 76.03 72.71 73.30 388,496 -2.70(-3.55%)
Sep 19, 2017 77.17 77.69 75.77 75.99 565,270 -1.17(-1.52%)
Sep 18, 2017 74.66 77.32 74.66 77.17 442,376 +2.50(+3.35%)
Sep 15, 2017 73.87 74.95 73.38 74.66 447,338 +0.49(+0.66%)
Sep 14, 2017 73.51 75.04 73.51 74.17 198,833 +0.30(+0.40%)
Sep 13, 2017 73.60 74.27 72.67 73.88 193,325 -0.11(-0.15%)
Sep 12, 2017 73.02 74.09 72.80 73.98 249,278 +1.08(+1.49%)
Sep 11, 2017 71.46 73.20 71.43 72.90 276,496 +2.38(+3.38%)
Sep 08, 2017 72.11 72.12 70.44 70.52 223,916 -2.08(-2.86%)
Sep 07, 2017 71.89 72.75 71.22 72.60 207,871 +0.81(+1.13%)
Sep 06, 2017 72.14 72.62 70.86 71.79 384,516 -0.17(-0.23%)
Sep 05, 2017 73.41 70.96 71.95 280,518 -1.51(-2.05%)
Sep 01, 2017 72.91 73.64 72.22 73.46 228,899 +1.01(+1.39%)
Aug 31, 2017 72.35 72.78 71.94 72.46 248,754 +0.47(+0.66%)
Aug 30, 2017 70.81 72.21 70.73 71.98 166,268 +1.17(+1.66%)
Aug 29, 2017 69.14 71.17 68.97 70.81 288,021 +0.75(+1.07%)
Aug 28, 2017 69.79 70.11 69.19 70.06 233,773 +0.56(+0.81%)
Aug 25, 2017 70.64 70.64 68.99 69.50 211,175 -0.68(-0.97%)
Aug 24, 2017 69.90 70.63 69.22 70.18 215,623 +0.69(+0.99%)
Aug 23, 2017 70.48 70.84 69.28 69.49 233,584 -1.84(-2.58%)
Aug 22, 2017 69.53 71.47 69.28 71.33 267,198 +2.27(+3.28%)
Aug 21, 2017 70.04 70.43 68.23 69.07 247,366 -0.97(-1.38%)
Aug 18, 2017 69.19 70.37 69.19 70.03 290,372 +0.70(+1.01%)
Aug 17, 2017 70.87 71.58 69.28 69.33 220,736 -2.04(-2.86%)
Aug 16, 2017 71.03 72.21 70.70 71.37 240,940 +0.59(+0.84%)
Aug 15, 2017 71.79 72.02 70.69 70.78 242,034 -0.76(-1.06%)
Aug 14, 2017 71.06 71.65 70.72 71.54 366,426 +1.42(+2.02%)
Aug 11, 2017 68.49 70.32 68.44 70.12 348,139 +1.69(+2.48%)
Aug 10, 2017 68.59 69.45 68.25 68.43 480,579 -0.75(-1.08%)
Aug 09, 2017 68.71 70.05 68.15 69.18 500,766 -0.50(-0.72%)
Aug 08, 2017 70.17 71.28 69.55 69.68 440,202 -0.62(-0.88%)
Aug 07, 2017 68.63 70.61 68.33 70.30 470,918 +2.01(+2.94%)
Aug 04, 2017 68.80 66.38 68.29 640,962 +0.77(+1.14%)
Aug 03, 2017 69.54 70.53 67.40 67.52 531,120 -2.10(-3.01%)
Aug 02, 2017 71.51 71.90 68.80 69.62 542,128 -1.70(-2.39%)
Aug 01, 2017 73.88 74.76 69.09 71.32 993,653 -0.16(-0.22%)
Jul 31, 2017 71.32 72.19 70.95 71.48 563,841 +0.37(+0.53%)
Jul 28, 2017 71.85 72.77 70.79 71.11 398,656 -1.12(-1.56%)
Jul 27, 2017 74.63 74.67 71.38 72.23 480,334 -2.02(-2.72%)
Jul 26, 2017 73.73 75.04 73.62 74.25 347,695 +0.78(+1.06%)
Jul 25, 2017 74.00 74.00 72.52 73.47 327,672 -0.43(-0.59%)
Jul 24, 2017 73.55 74.48 73.42 73.91 379,272 +0.00(+0.00%)
Jul 21, 2017 74.71 74.71 72.95 73.91 353,927 -0.75(-1.00%)
Jul 20, 2017 75.26 73.99 74.65 495,147 -0.33(-0.45%)
Jul 19, 2017 72.71 75.00 72.66 74.99 626,134 +2.76(+3.82%)
Jul 18, 2017 70.79 72.31 70.01 72.23 474,008 +1.27(+1.79%)
Jul 17, 2017 70.71 71.19 69.95 70.96 313,128 +0.42(+0.60%)
Jul 14, 2017 69.96 70.60 68.98 70.54 362,627 +0.94(+1.34%)
Jul 13, 2017 69.90 70.11 68.95 69.60 318,807 -0.20(-0.28%)
Jul 12, 2017 68.96 70.61 68.77 69.80 559,885 +1.74(+2.56%)
Jul 11, 2017 67.28 69.06 67.14 68.05 582,118 +0.70(+1.04%)
Jul 10, 2017 65.69 67.77 65.59 67.35 627,172 +1.37(+2.08%)
Jul 07, 2017 65.33 66.36 64.71 65.98 442,571 +1.61(+2.49%)
Jul 06, 2017 63.99 65.34 63.16 64.38 508,042 -0.45(-0.70%)
Jul 05, 2017 62.72 65.37 62.72 64.83 613,087 +1.25(+1.97%)
Jul 03, 2017 63.98 64.85 63.33 63.58 301,047 -0.16(-0.25%)
Jun 30, 2017 64.43 65.39 63.71 63.74 347,032 -0.47(-0.74%)
Jun 29, 2017 67.30 67.72 62.87 64.21 837,580 -3.59(-5.29%)
Jun 28, 2017 65.07 67.84 64.04 67.80 679,178 +2.99(+4.61%)
Jun 27, 2017 66.89 67.10 64.79 64.81 516,309 -2.52(-3.75%)
Jun 26, 2017 68.30 68.88 66.24 67.33 528,070 -0.70(-1.03%)
Jun 23, 2017 68.95 68.03 632,810 +0.53(+0.79%)
Jun 22, 2017 68.94 69.21 66.46 67.50 718,434 -1.49(-2.16%)
Jun 21, 2017 69.04 69.80 68.60 68.99 561,056 -0.52(-0.75%)
Jun 20, 2017 71.52 72.21 68.78 69.51 690,199 -1.96(-2.74%)
Jun 19, 2017 71.43 72.62 70.74 71.47 408,696 +0.67(+0.95%)
Jun 16, 2017 70.74 72.40 70.22 70.80 596,857 -0.24(-0.33%)
Jun 15, 2017 72.09 72.50 70.40 71.04 1,032,875 -3.10(-4.19%)
Jun 14, 2017 77.28 77.28 72.77 74.14 514,084 -2.97(-3.85%)
Jun 13, 2017 77.77 79.41 76.37 77.11 475,559 +0.11(+0.14%)
Jun 12, 2017 78.19 78.21 71.58 77.00 1,454,879 -2.50(-3.15%)
Jun 09, 2017 84.17 84.98 77.98 79.50 983,421 -4.37(-5.22%)
Jun 08, 2017 81.02 83.96 80.55 83.88 453,775 +3.03(+3.75%)
Jun 07, 2017 79.41 80.98 79.11 80.84 314,345 +1.82(+2.31%)
Jun 06, 2017 77.96 79.83 77.26 79.02 239,641 +0.65(+0.83%)
Jun 05, 2017 78.35 79.64 78.17 78.37 213,361 +0.14(+0.18%)
Jun 02, 2017 76.99 78.98 76.99 78.23 338,784 +1.27(+1.65%)
Jun 01, 2017 75.83 76.99 75.41 76.96 361,638 +1.16(+1.53%)
May 31, 2017 76.47 76.51 75.00 75.80 285,432 -0.22(-0.29%)
May 30, 2017 76.33 76.55 75.28 76.01 344,688 -0.31(-0.40%)
May 26, 2017 75.31 76.39 74.88 76.32 346,922 +0.66(+0.87%)
May 25, 2017 76.89 77.03 75.31 75.66 364,339 -0.93(-1.21%)
May 24, 2017 76.35 76.73 75.58 76.59 269,954 +0.60(+0.79%)
May 23, 2017 76.67 76.67 74.66 75.98 333,289 -0.47(-0.62%)
May 22, 2017 75.33 76.67 75.06 76.46 297,498 +1.40(+1.86%)
May 19, 2017 75.61 76.25 74.96 75.06 381,478 -0.01(-0.01%)
May 18, 2017 73.31 75.62 72.23 75.07 500,648 +1.49(+2.02%)
May 17, 2017 76.83 76.99 73.56 73.58 654,405 -4.45(-5.71%)
May 16, 2017 77.84 78.32 76.91 78.03 387,573 +0.59(+0.76%)
May 15, 2017 76.56 78.06 76.49 77.44 333,696 +1.00(+1.30%)
May 12, 2017 77.25 77.38 76.18 76.45 351,240 -1.04(-1.35%)
May 11, 2017 77.03 77.76 76.28 77.49 351,977 +0.39(+0.51%)
May 10, 2017 75.09 77.17 74.67 77.10 669,165 +2.53(+3.40%)
May 09, 2017 73.65 75.43 73.63 74.57 401,984 +0.94(+1.27%)
May 08, 2017 73.39 74.47 73.30 73.63 418,177 +0.18(+0.24%)
May 05, 2017 73.34 73.55 71.95 73.45 237,383 +0.26(+0.35%)
May 04, 2017 72.38 73.25 71.68 73.20 477,908 +0.97(+1.34%)
May 03, 2017 72.95 73.34 71.53 72.23 573,605 -0.71(-0.97%)
May 02, 2017 69.86 73.25 67.17 72.94 1,081,058 -0.03(-0.04%)
May 01, 2017 73.32 73.63 70.78 72.97 968,889 +0.26(+0.35%)
Apr 28, 2017 73.97 74.25 72.59 72.71 359,003 -1.22(-1.65%)
Apr 27, 2017 72.17 74.62 72.17 73.94 627,137 +2.50(+3.50%)
Apr 26, 2017 71.17 71.62 70.02 71.43 301,326 +0.26(+0.36%)
Apr 25, 2017 71.36 69.48 71.18 423,158 +1.09(+1.56%)
Apr 24, 2017 68.62 70.10 68.48 70.08 500,753 +2.59(+3.84%)
Apr 21, 2017 67.78 67.98 66.68 67.49 313,473 -0.42(-0.62%)
Apr 20, 2017 66.60 67.98 66.56 67.92 412,330 +1.80(+2.72%)
Apr 19, 2017 65.40 66.97 65.24 66.12 453,574 +1.33(+2.06%)
Apr 18, 2017 64.53 64.97 64.12 64.78 209,627 +0.00(+0.00%)
Apr 17, 2017 63.64 64.91 63.62 64.78 302,088 +1.28(+2.02%)
Apr 13, 2017 64.20 64.97 63.33 63.50 342,885 -0.89(-1.38%)
Apr 12, 2017 65.40 65.59 64.24 64.39 253,534 -1.09(-1.67%)
Apr 11, 2017 65.55 65.82 64.30 65.48 350,939 -0.27(-0.40%)
Apr 10, 2017 66.65 65.40 65.75 225,172 +0.02(+0.03%)
Apr 07, 2017 65.28 65.97 65.26 65.73 280,312 +0.05(+0.07%)
Apr 06, 2017 65.70 66.07 64.53 65.68 376,771 -0.12(-0.18%)
Apr 05, 2017 66.67 67.60 65.71 65.80 375,334 -1.01(-1.50%)
Apr 04, 2017 67.02 67.79 66.28 66.80 375,006 -0.48(-0.72%)
Apr 03, 2017 68.30 68.53 66.80 67.28 527,744 -0.27(-0.39%)
Mar 31, 2017 67.25 68.21 66.76 67.55 519,911 +0.22(+0.32%)
Mar 30, 2017 66.14 67.57 66.14 67.33 469,362 +1.52(+2.31%)
Mar 29, 2017 65.77 65.83 64.93 65.82 310,667 +0.05(+0.07%)
Mar 28, 2017 65.22 66.03 64.75 65.77 367,390 +0.43(+0.66%)
Mar 27, 2017 64.79 65.89 63.75 65.33 379,194 -0.14(-0.21%)
Mar 24, 2017 65.48 66.57 65.05 65.47 359,789 +0.53(+0.82%)
Mar 23, 2017 64.22 65.69 64.14 64.94 346,153 +0.51(+0.80%)
Mar 22, 2017 65.23 63.15 64.43 1,098,484 -0.11(-0.17%)
Mar 21, 2017 68.97 69.60 64.30 64.54 1,111,283 -4.22(-6.13%)
Mar 20, 2017 67.96 69.12 67.22 68.75 446,990 +1.14(+1.69%)
Mar 17, 2017 67.22 68.46 66.94 67.61 885,296 +0.33(+0.48%)
Mar 16, 2017 67.36 68.96 67.25 67.28 614,568 +0.10(+0.15%)
Mar 15, 2017 65.81 67.35 65.61 67.19 399,113 +1.70(+2.60%)
Mar 14, 2017 66.05 66.05 64.26 65.48 366,411 -0.69(-1.04%)
Mar 13, 2017 64.04 66.37 64.04 66.17 744,332 +2.49(+3.91%)
Mar 10, 2017 62.64 63.80 62.18 63.68 482,944 +1.55(+2.49%)
Mar 09, 2017 61.44 62.38 61.36 62.13 260,552 +0.50(+0.82%)
Mar 08, 2017 62.08 62.39 61.56 61.63 392,131 -0.09(-0.14%)
Mar 07, 2017 61.48 62.02 61.42 61.72 325,490 +0.28(+0.45%)
Mar 06, 2017 61.56 61.82 60.87 61.44 365,493 +0.24(+0.39%)
Mar 03, 2017 61.49 61.79 60.81 61.21 218,711 -0.30(-0.48%)
Mar 02, 2017 62.28 62.61 61.40 61.50 202,719 -0.75(-1.20%)
Mar 01, 2017 62.02 62.56 61.77 62.25 404,887 +1.06(+1.74%)
Feb 28, 2017 62.12 62.86 61.11 61.19 269,625 -0.95(-1.52%)
Feb 27, 2017 61.80 62.56 61.52 62.13 434,104 +0.67(+1.09%)
Feb 24, 2017 60.10 61.56 59.95 61.46 336,248 +0.71(+1.17%)
Feb 23, 2017 61.19 61.38 60.45 60.75 293,515 -0.60(-0.98%)
Feb 22, 2017 62.29 62.37 60.90 61.35 296,702 -0.51(-0.83%)
Feb 21, 2017 60.78 62.34 60.69 61.87 432,464 +1.21(+2.00%)
Feb 17, 2017 60.65 60.65 60.65 0 -0.23(-0.37%)
Feb 16, 2017 61.61 61.74 60.27 60.88 403,249 -0.73(-1.18%)
Feb 15, 2017 61.02 61.70 60.59 61.61 378,255 +0.58(+0.95%)
Feb 14, 2017 61.14 61.92 60.55 61.03 219,148 -0.30(-0.48%)
Feb 13, 2017 61.58 62.01 61.04 61.32 308,107 +0.25(+0.40%)
Feb 10, 2017 61.35 62.05 60.58 61.08 264,694 -0.01(-0.02%)
Feb 09, 2017 60.66 61.61 60.66 61.09 324,744 +0.49(+0.81%)
Feb 08, 2017 61.09 61.12 60.00 60.59 417,858 -0.12(-0.19%)
Feb 07, 2017 60.33 61.37 60.29 60.71 460,620 +0.42(+0.70%)
Feb 06, 2017 61.06 61.58 59.70 60.29 641,442 -0.50(-0.83%)
Feb 03, 2017 60.47 61.83 60.46 60.79 453,307 +0.41(+0.69%)
Feb 02, 2017 58.70 61.04 58.00 60.38 606,554 +1.46(+2.48%)
Feb 01, 2017 58.69 60.10 58.00 58.92 650,116 +0.95(+1.63%)
Jan 31, 2017 62.57 62.81 55.24 57.97 1,572,796 -0.76(-1.29%)
Jan 30, 2017 58.53 58.94 57.17 58.73 794,815 +0.24(+0.40%)
Jan 27, 2017 58.16 58.66 57.78 58.50 337,925 +0.60(+1.04%)
Jan 26, 2017 58.00 58.27 57.67 57.90 203,121 -0.03(-0.05%)
Jan 25, 2017 57.72 58.13 57.54 57.92 343,649 +0.87(+1.52%)
Jan 24, 2017 56.01 57.33 55.86 57.06 305,848 +1.27(+2.28%)
Jan 23, 2017 55.93 56.66 55.71 55.79 239,523 -0.08(-0.14%)
Jan 20, 2017 56.00 56.37 55.72 55.87 167,756 -0.14(-0.25%)
Jan 19, 2017 56.43 56.92 55.67 56.00 301,564 -0.06(-0.11%)
Jan 18, 2017 55.67 56.81 55.48 56.06 317,249 +0.78(+1.41%)
Jan 17, 2017 56.48 56.64 54.94 55.28 364,365 -1.80(-3.16%)
Jan 13, 2017 57.09 57.09 57.09 0 +0.54(+0.96%)
Jan 12, 2017 57.03 57.03 55.55 56.55 283,894 -0.02(-0.03%)
Jan 11, 2017 55.71 56.61 55.25 56.56 266,394 +1.08(+1.95%)
Jan 10, 2017 55.10 55.77 54.69 55.48 236,626 +0.28(+0.50%)
Jan 09, 2017 55.07 55.48 54.64 55.21 219,520 +0.40(+0.74%)
Jan 06, 2017 54.96 55.22 54.14 54.80 243,859 -0.32(-0.57%)
Jan 05, 2017 56.83 57.13 54.86 55.12 263,718 -0.09(-0.16%)
Jan 04, 2017 53.88 55.38 53.70 55.21 427,497 +1.21(+2.24%)
Jan 03, 2017 54.23 54.83 53.00 53.99 285,043 +0.05(+0.09%)
Dec 30, 2016 53.94 53.94 53.94 0 -0.71(-1.30%)
Dec 29, 2016 54.53 54.95 53.88 54.65 196,115 +0.04(+0.07%)
Dec 28, 2016 56.17 56.45 54.47 54.61 257,499 -1.46(-2.60%)
Dec 27, 2016 55.37 56.15 55.22 56.07 215,010 +0.93(+1.68%)
Dec 23, 2016 55.15 55.15 55.15 0 -0.03(-0.05%)
Dec 22, 2016 55.52 56.15 54.96 55.18 368,188 -0.16(-0.28%)
Dec 21, 2016 54.66 55.89 54.52 55.33 345,026 +0.41(+0.75%)
Dec 20, 2016 54.05 54.99 53.46 54.92 453,490 +1.26(+2.35%)
Dec 19, 2016 53.09 54.03 52.93 53.66 277,932 +1.07(+2.04%)
Dec 16, 2016 53.55 53.60 52.41 52.58 809,061 -0.72(-1.35%)
Dec 15, 2016 51.95 53.74 51.91 53.30 391,924 +1.38(+2.66%)
Dec 14, 2016 51.35 52.90 51.35 51.92 280,530 +0.28(+0.53%)
Dec 13, 2016 51.92 53.12 51.35 51.65 308,911 -0.30(-0.57%)
Dec 12, 2016 52.73 52.88 51.73 51.94 236,945 -0.77(-1.46%)
Dec 09, 2016 54.68 54.92 52.54 52.71 373,433 -1.74(-3.20%)
Dec 08, 2016 53.33 54.55 53.10 54.46 360,666 +1.20(+2.26%)
Dec 07, 2016 52.06 53.42 51.96 53.25 646,164 +1.00(+1.92%)
Dec 06, 2016 53.35 53.86 51.65 52.25 399,471 -0.77(-1.45%)
Dec 05, 2016 53.00 53.39 52.56 53.02 354,145 +0.32(+0.60%)
Dec 02, 2016 51.34 52.86 50.80 52.70 276,777 +1.37(+2.67%)
Dec 01, 2016 54.20 54.96 50.90 51.33 748,377 -3.06(-5.63%)
Nov 30, 2016 55.74 55.84 54.26 54.40 251,930 -1.05(-1.90%)
Nov 29, 2016 54.98 55.64 54.74 55.45 247,393 +0.47(+0.86%)
Nov 28, 2016 54.90 55.22 54.64 54.98 320,006 +0.25(+0.45%)
Nov 25, 2016 54.61 54.93 54.49 54.73 104,087 +0.25(+0.45%)
Nov 23, 2016 54.49 54.49 54.49 0 +0.00(+0.00%)
Nov 22, 2016 53.68 54.58 53.40 54.49 278,436 +0.86(+1.60%)
Nov 21, 2016 54.19 54.19 52.70 53.63 317,839 +0.09(+0.17%)
Nov 18, 2016 53.52 53.59 52.83 53.54 357,094 +0.26(+0.48%)
Nov 17, 2016 52.69 53.43 52.22 53.28 266,735 +0.90(+1.71%)
Nov 16, 2016 51.63 52.40 51.43 52.39 291,215 +0.76(+1.47%)
Nov 15, 2016 50.73 51.73 50.53 51.63 257,894 +0.87(+1.71%)
Nov 14, 2016 51.10 51.43 50.12 50.76 471,967 +0.23(+0.45%)
Nov 11, 2016 49.02 50.57 48.48 50.53 387,669 +1.67(+3.41%)
Nov 10, 2016 49.77 50.18 49.35 48.87 424,141 -0.16(-0.32%)
Nov 09, 2016 48.10 49.12 47.19 49.03 366,302 +0.20(+0.40%)
Nov 08, 2016 48.71 49.12 48.15 48.83 246,197 +0.14(+0.28%)
Nov 07, 2016 47.13 48.87 46.98 48.69 434,435 +2.26(+4.86%)
Nov 04, 2016 45.75 47.25 45.75 46.44 480,578 +0.58(+1.27%)
Nov 03, 2016 48.20 48.28 45.71 45.85 543,241 -2.49(-5.16%)
Nov 02, 2016 47.47 48.51 47.43 48.35 462,454 +1.03(+2.19%)
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.