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 (%)
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%)
Nov 03, 2003 22.49 23.85 22.46 23.79 502,967 +1.31(+5.83%)
Oct 31, 2003 22.91 23.09 22.35 22.48 236,617 -0.30(-1.30%)
Oct 30, 2003 22.07 24.11 22.42 22.78 572,948 +0.71(+3.21%)
Oct 29, 2003 21.76 22.46 21.56 22.07 283,984 +0.16(+0.72%)
Oct 28, 2003 19.90 21.91 19.90 21.91 560,540 +2.09(+10.54%)
Oct 27, 2003 19.29 19.95 19.29 19.82 310,876 +0.63(+3.29%)
Oct 24, 2003 19.07 19.40 18.87 19.19 142,903 +0.03(+0.15%)
Oct 23, 2003 19.53 19.80 18.80 19.16 303,264 -0.80(-4.00%)
Oct 22, 2003 20.98 20.99 19.96 19.96 243,179 -1.12(-5.33%)
Oct 21, 2003 20.92 21.46 20.67 21.09 349,158 -0.04(-0.19%)
Oct 20, 2003 20.95 21.39 20.27 21.12 278,169 -0.10(-0.47%)
Oct 17, 2003 20.83 21.68 20.69 21.22 577,298 -0.96(-4.35%)
Oct 16, 2003 22.19 22.25 21.71 22.19 226,730 +0.00(+0.00%)
Oct 15, 2003 22.20 22.79 22.02 22.19 773,585 +0.64(+2.97%)
Oct 14, 2003 21.89 21.91 21.12 21.55 362,414 -0.38(-1.75%)
Oct 13, 2003 21.40 22.26 21.40 21.93 202,414 +0.66(+3.10%)
Oct 10, 2003 21.68 21.73 21.02 21.27 142,132 -0.43(-2.00%)
Oct 09, 2003 21.75 22.31 21.24 21.71 223,548 +0.46(+2.18%)
Oct 08, 2003 21.97 21.97 21.03 21.24 203,953 -0.69(-3.14%)
Oct 07, 2003 20.92 21.95 20.92 21.93 269,110 +0.74(+3.49%)
Oct 06, 2003 21.12 21.33 20.85 21.19 300,255 +0.20(+0.94%)
Oct 03, 2003 19.62 21.75 19.60 21.00 1,107,172 +1.97(+10.36%)
Oct 02, 2003 18.72 19.38 18.62 19.03 256,156 +0.37(+2.01%)
Oct 01, 2003 18.73 19.07 18.39 18.65 819,845 +0.06(+0.32%)
Sep 30, 2003 19.87 20.07 18.59 18.59 499,637 -1.50(-7.45%)
Sep 29, 2003 19.00 20.24 19.00 20.09 784,248 +1.26(+6.70%)
Sep 26, 2003 19.44 19.56 18.77 18.83 453,155 -0.68(-3.48%)
Sep 25, 2003 20.16 20.51 19.44 19.51 541,028 -0.70(-3.46%)
Sep 24, 2003 21.86 21.86 20.21 20.21 473,429 -1.66(-7.57%)
Sep 23, 2003 21.23 21.87 21.23 21.86 296,735 +0.63(+2.97%)
Sep 22, 2003 21.65 21.83 20.95 21.23 390,176 -0.80(-3.62%)
Sep 19, 2003 22.46 22.46 21.81 22.03 240,612 -0.29(-1.28%)
Sep 18, 2003 22.07 22.40 21.43 22.32 713,469 -0.20(-0.88%)
Sep 17, 2003 22.39 22.71 22.34 22.51 222,093 +0.10(+0.44%)
Sep 16, 2003 21.87 22.64 21.87 22.42 236,836 +0.63(+2.89%)
Sep 15, 2003 22.36 22.65 21.67 21.78 267,335 -0.42(-1.91%)
Sep 12, 2003 22.40 22.40 21.89 22.21 268,045 -0.29(-1.27%)
Sep 11, 2003 21.78 22.74 21.47 22.49 336,452 +0.72(+3.30%)
Sep 10, 2003 23.35 23.64 21.77 21.77 890,000 -1.86(-7.88%)
Sep 09, 2003 24.09 24.23 23.60 23.64 268,959 -0.46(-1.92%)
Sep 08, 2003 23.48 24.28 23.38 24.10 320,213 +0.43(+1.83%)
Sep 05, 2003 24.05 24.21 23.34 23.67 536,700 -0.51(-2.12%)
Sep 04, 2003 23.30 24.29 23.15 24.18 654,636 +0.89(+3.81%)
Sep 03, 2003 23.65 24.14 23.27 23.29 693,711 -0.35(-1.50%)
Sep 02, 2003 23.79 23.79 23.25 23.65 413,689 -0.06(-0.25%)
Aug 29, 2003 23.25 24.14 23.09 23.71 368,626 +0.21(+0.88%)
Aug 28, 2003 22.86 23.52 22.50 23.50 866,555 +0.62(+2.71%)
Aug 27, 2003 22.23 22.94 22.05 22.88 657,782 +0.78(+3.52%)
Aug 26, 2003 22.14 22.44 21.33 22.10 324,374 -0.11(-0.49%)
Aug 25, 2003 22.68 22.71 21.82 22.21 329,348 -0.54(-2.37%)
Aug 22, 2003 23.67 23.99 22.64 22.75 558,825 -0.64(-2.75%)
Aug 21, 2003 22.96 23.67 22.90 23.39 300,117 +0.75(+3.31%)
Aug 20, 2003 22.15 22.96 22.09 22.64 295,854 +0.32(+1.41%)
Aug 19, 2003 21.92 22.43 21.83 22.33 446,573 +0.21(+0.94%)
Aug 18, 2003 20.70 22.15 20.70 22.12 659,000 +1.41(+6.80%)
Aug 15, 2003 20.99 21.08 20.69 20.71 222,373 -0.24(-1.13%)
Aug 14, 2003 20.54 20.98 20.44 20.95 444,746 +0.36(+1.77%)
Aug 13, 2003 19.85 20.94 19.69 20.58 540,252 +0.78(+3.93%)
Aug 12, 2003 18.77 19.85 18.64 19.80 438,352 +1.02(+5.41%)
Aug 11, 2003 17.87 18.88 17.87 18.79 311,688 +0.84(+4.66%)
Aug 08, 2003 18.34 18.35 17.67 17.95 525,637 -0.24(-1.30%)
Aug 07, 2003 18.63 18.86 17.88 18.19 329,550 -0.48(-2.59%)
Aug 06, 2003 18.76 18.98 18.52 18.67 254,140 -0.25(-1.30%)
Aug 05, 2003 19.00 19.21 18.85 18.92 369,539 -0.17(-0.88%)
Aug 04, 2003 19.16 19.40 18.77 19.08 259,215 +0.01(+0.05%)
Aug 01, 2003 19.19 19.25 18.87 19.07 232,827 -0.16(-0.82%)
Jul 31, 2003 18.92 19.71 18.78 19.23 676,152 +0.76(+4.11%)
Jul 30, 2003 18.97 19.11 18.00 18.47 483,212 -0.88(-4.53%)
Jul 29, 2003 20.19 20.26 19.19 19.35 624,391 -0.78(-3.87%)
Jul 28, 2003 19.22 20.39 19.05 20.13 815,605 +0.72(+3.71%)
Jul 25, 2003 19.47 19.68 18.88 19.41 944,706 -0.04(-0.20%)
Jul 24, 2003 19.07 19.70 19.02 19.45 552,127 +0.49(+2.60%)
Jul 23, 2003 18.13 18.96 17.91 18.96 535,786 +0.81(+4.45%)
Jul 22, 2003 16.65 18.18 16.57 18.15 875,385 +1.66(+10.04%)
Jul 21, 2003 17.14 17.14 16.14 16.49 361,623 -0.54(-3.18%)
Jul 18, 2003 17.18 17.34 16.01 17.04 567,351 -0.19(-1.09%)
Jul 17, 2003 18.44 18.48 16.92 17.22 582,575 -1.51(-8.04%)
Jul 16, 2003 18.91 18.98 18.24 18.73 295,347 -0.00(-0.01%)
Jul 15, 2003 18.13 18.96 18.11 18.73 699,090 +0.64(+3.54%)
Jul 14, 2003 17.82 18.20 17.51 18.09 384,560 +0.80(+4.61%)
Jul 11, 2003 17.25 17.70 17.14 17.29 211,919 +0.05(+0.29%)
Jul 10, 2003 17.10 17.73 16.98 17.24 288,547 -0.24(-1.35%)
Jul 09, 2003 16.92 17.66 16.80 17.48 602,366 +0.64(+3.80%)
Jul 08, 2003 15.57 17.01 15.57 16.84 449,821 +1.17(+7.48%)
Jul 07, 2003 14.79 15.74 14.66 15.67 483,821 +1.18(+8.16%)
Jul 03, 2003 14.96 15.03 14.48 14.48 285,299 -0.64(-4.23%)
Jul 02, 2003 14.03 15.15 14.03 15.12 665,496 +1.08(+7.72%)
Jul 01, 2003 14.04 14.15 13.36 14.04 379,080 -0.05(-0.35%)
Jun 30, 2003 14.34 14.55 14.00 14.09 129,303 -0.24(-1.65%)
Jun 27, 2003 14.06 14.63 14.06 14.33 200,247 +0.15(+1.04%)
Jun 26, 2003 13.61 14.53 13.56 14.18 336,757 +0.62(+4.58%)
Jun 25, 2003 13.46 13.89 13.46 13.56 305,293 +0.09(+0.66%)
Jun 24, 2003 13.72 13.79 13.24 13.47 182,689 -0.25(-1.80%)
Jun 23, 2003 14.29 14.29 13.65 13.72 130,115 -0.53(-3.73%)
Jun 20, 2003 14.95 15.06 14.04 14.25 339,497 -0.59(-3.98%)
Jun 19, 2003 15.24 15.76 14.84 14.84 326,709 -0.44(-2.90%)
Jun 18, 2003 14.85 15.40 14.55 15.28 355,736 +0.55(+3.75%)
Jun 17, 2003 13.87 14.85 13.69 14.73 365,175 +0.92(+6.63%)
Jun 16, 2003 13.28 13.93 13.21 13.81 167,059 +0.54(+4.08%)
Jun 13, 2003 14.16 14.18 13.20 13.27 293,114 -0.92(-6.46%)
Jun 12, 2003 14.06 14.32 13.76 14.19 163,506 +0.04(+0.29%)
Jun 11, 2003 14.17 14.19 13.66 14.15 212,223 -0.12(-0.84%)
Jun 10, 2003 14.49 14.64 13.44 14.27 390,142 -0.30(-2.03%)
Jun 09, 2003 15.19 15.27 14.39 14.56 268,756 -0.81(-5.26%)
Jun 06, 2003 16.01 16.58 15.36 15.37 691,478 -0.50(-3.17%)
Jun 05, 2003 13.47 15.91 13.47 15.87 698,786 +1.06(+7.19%)
Jun 04, 2003 13.79 14.83 13.62 14.81 377,659 +1.05(+7.67%)
Jun 03, 2003 13.66 13.77 13.20 13.75 284,284 +0.05(+0.36%)
Jun 02, 2003 13.60 14.51 13.28 13.71 795,205 +0.46(+3.50%)
May 30, 2003 11.87 13.38 11.79 13.24 683,054 +1.37(+11.54%)
May 29, 2003 11.29 11.90 11.29 11.87 278,296 +0.56(+4.97%)
May 28, 2003 11.13 11.61 11.11 11.31 278,296 +0.19(+1.68%)
May 27, 2003 9.557 11.13 9.557 11.12 336,046 +1.49(+15.44%)
May 23, 2003 9.715 9.823 9.557 9.636 80,789 -0.17(-1.70%)
May 22, 2003 9.804 9.902 9.626 9.803 123,924 +0.18(+1.83%)
May 21, 2003 9.656 9.744 9.518 9.626 177,411 -0.02(-0.20%)
May 20, 2003 9.498 9.853 9.498 9.646 150,820 +0.17(+1.77%)
May 19, 2003 10.12 10.13 9.478 9.478 205,728 -0.67(-6.60%)
May 16, 2003 10.22 10.48 10.06 10.15 446,979 -0.33(-3.20%)
May 15, 2003 10.59 10.90 10.08 10.48 425,259 -0.22(-2.02%)
May 14, 2003 10.76 11.01 10.47 10.70 204,611 -0.10(-0.92%)
May 13, 2003 10.82 10.92 10.54 10.80 168,277 -0.04(-0.36%)
May 12, 2003 10.68 11.05 10.59 10.84 431,958 +0.17(+1.57%)
May 09, 2003 10.30 10.78 10.29 10.67 168,987 +0.42(+4.13%)
May 08, 2003 10.50 10.50 10.23 10.25 231,304 -0.27(-2.53%)
May 07, 2003 10.57 10.88 10.49 10.51 217,806 -0.16(-1.48%)
May 06, 2003 10.38 10.84 10.30 10.67 207,453 +0.26(+2.46%)
May 05, 2003 10.54 10.75 10.33 10.41 185,734 -0.13(-1.22%)
May 02, 2003 9.656 10.66 9.567 10.54 568,772 +1.03(+10.88%)
Apr 30, 2003 9.311 9.518 8.986 9.508 322,446 +0.30(+3.21%)
Apr 29, 2003 8.887 9.400 8.887 9.212 172,133 +0.31(+3.43%)
Apr 28, 2003 8.946 9.065 8.592 8.907 150,008 +0.10(+1.12%)
Apr 25, 2003 9.193 9.193 8.799 8.808 279,209 -0.43(-4.69%)
Apr 24, 2003 9.242 9.419 9.055 9.242 249,269 -0.06(-0.64%)
Apr 23, 2003 8.887 9.488 8.848 9.301 401,510 +0.47(+5.36%)
Apr 22, 2003 8.473 9.015 8.158 8.828 406,280 +0.35(+4.19%)
Apr 21, 2003 8.257 8.562 8.257 8.473 274,947 +0.32(+3.86%)
Apr 17, 2003 7.498 8.267 7.498 8.158 279,006 +0.66(+8.80%)
Apr 16, 2003 7.390 7.823 7.380 7.498 322,040 +0.17(+2.28%)
Apr 15, 2003 7.685 7.685 7.262 7.330 361,927 -0.26(-3.38%)
Apr 14, 2003 7.882 7.882 7.390 7.587 464,943 +0.01(+0.13%)
Apr 11, 2003 7.774 8.060 7.547 7.577 348,631 -0.48(-5.99%)
Apr 10, 2003 8.129 8.267 8.000 8.060 110,120 -0.08(-0.97%)
Apr 09, 2003 8.286 8.326 8.030 8.138 201,059 -0.13(-1.55%)
Apr 08, 2003 8.562 8.562 8.188 8.267 174,062 -0.30(-3.45%)
Apr 07, 2003 8.887 8.887 8.473 8.562 263,072 +0.09(+1.05%)
Apr 04, 2003 8.720 8.732 8.247 8.473 373,700 -0.27(-3.04%)
Apr 03, 2003 8.907 8.956 8.670 8.739 198,623 -0.11(-1.22%)
Apr 02, 2003 8.887 9.163 8.749 8.848 328,942 +0.12(+1.35%)
Apr 01, 2003 8.503 8.799 8.365 8.730 301,843 +0.27(+3.14%)
Mar 31, 2003 8.749 8.808 8.375 8.464 264,631 -0.46(-5.18%)
Mar 28, 2003 9.015 9.173 8.868 8.926 122,424 -0.09(-1.01%)
Mar 27, 2003 9.094 9.163 8.818 9.016 187,885 -0.10(-1.07%)
Mar 26, 2003 9.301 9.419 9.094 9.114 176,599 -0.19(-2.01%)
Mar 25, 2003 9.360 9.538 9.005 9.301 236,234 -0.06(-0.63%)
Mar 24, 2003 9.577 9.764 9.311 9.360 198,892 -0.66(-6.59%)
Mar 21, 2003 10.10 10.25 9.804 10.02 20,339,396 +0.30(+3.04%)
Mar 20, 2003 9.518 9.941 9.291 9.725 219,269 +0.16(+1.66%)
Mar 19, 2003 9.547 9.636 9.212 9.566 247,201 +0.02(+0.20%)
Mar 18, 2003 9.380 9.764 9.212 9.547 504,850 +0.70(+7.91%)
Mar 17, 2003 8.020 9.065 7.882 8.848 760,002 +0.83(+10.32%)
Mar 14, 2003 8.276 8.574 8.020 8.020 368,729 -0.31(-3.67%)
Mar 13, 2003 8.129 8.385 7.981 8.326 363,145 +0.40(+5.10%)
Mar 12, 2003 8.050 8.216 7.794 7.922 375,608 -0.16(-1.95%)
Mar 11, 2003 8.572 8.601 7.981 8.079 373,091 -0.24(-2.84%)
Mar 10, 2003 8.641 8.749 8.267 8.316 296,666 -0.35(-4.09%)
Mar 07, 2003 8.641 8.868 8.493 8.670 200,295 -0.18(-2.00%)
Mar 06, 2003 9.005 9.065 8.680 8.848 334,625 -0.20(-2.26%)
Mar 05, 2003 9.262 9.311 8.907 9.053 259,926 -0.25(-2.67%)
Mar 04, 2003 9.823 9.882 9.222 9.301 209,179 -0.54(-5.51%)
Mar 03, 2003 10.37 10.41 9.715 9.843 275,860 -0.27(-2.63%)
Feb 28, 2003 10.00 10.17 9.813 10.11 161,882 +0.16(+1.58%)
Feb 27, 2003 9.567 9.991 9.469 9.951 258,911 +0.48(+5.10%)
Feb 26, 2003 10.00 10.00 9.469 9.469 326,404 -0.27(-2.73%)
Feb 25, 2003 9.449 9.912 9.094 9.735 506,658 +0.28(+2.92%)
Feb 24, 2003 9.873 9.971 9.429 9.459 150,718 -0.33(-3.42%)
Feb 21, 2003 9.991 9.991 9.498 9.794 274,033 -0.18(-1.78%)
Feb 20, 2003 9.853 10.09 9.675 9.971 552,533 +0.02(+0.20%)
Feb 19, 2003 10.51 10.59 9.932 9.951 369,438 -0.18(-1.75%)
Feb 18, 2003 10.00 10.74 10.00 10.13 718,069 +0.51(+5.33%)
Feb 14, 2003 9.153 9.902 9.025 9.616 709,138 +0.59(+6.55%)
Feb 13, 2003 9.134 9.134 8.838 9.025 515,284 +0.04(+0.44%)
Feb 12, 2003 9.104 9.419 8.976 8.986 372,888 -0.15(-1.62%)
Feb 11, 2003 9.390 9.538 9.104 9.134 391,462 -0.21(-2.22%)
Feb 10, 2003 9.222 9.685 9.074 9.340 396,029 +0.00(+0.00%)
Feb 07, 2003 9.715 9.853 9.222 9.340 250,791 -0.22(-2.27%)
Feb 06, 2003 9.469 9.833 9.370 9.557 228,767 +0.01(+0.10%)
Feb 05, 2003 9.409 10.35 9.252 9.547 638,092 -0.01(-0.10%)
Feb 04, 2003 9.754 9.853 9.311 9.557 451,546 -0.32(-3.19%)
Feb 03, 2003 10.21 10.54 9.873 9.873 574,658 -0.57(-5.47%)
Jan 31, 2003 10.61 10.61 9.262 10.44 1,402,038 -0.89(-7.83%)
Jan 30, 2003 12.26 12.53 11.28 11.33 340,362 -0.93(-7.56%)
Jan 29, 2003 11.93 12.51 11.58 12.26 295,956 +0.29(+2.39%)
Jan 28, 2003 11.95 12.15 11.59 11.97 372,178 +0.06(+0.50%)
Jan 27, 2003 12.07 12.41 11.70 11.91 571,309 -0.65(-5.18%)
Jan 24, 2003 13.01 13.16 12.48 12.56 344,572 -0.75(-5.63%)
Jan 23, 2003 13.50 13.88 12.87 13.31 517,314 +0.16(+1.20%)
Jan 22, 2003 13.34 13.45 13.02 13.15 652,606 -0.25(-1.84%)
Jan 21, 2003 14.34 14.47 13.34 13.40 657,782 -0.79(-5.56%)
Jan 17, 2003 15.01 15.01 14.03 14.19 485,344 -0.91(-6.01%)
Jan 16, 2003 15.54 15.70 15.04 15.09 502,192 -0.32(-2.05%)
Jan 15, 2003 16.60 16.68 15.23 15.41 857,827 -1.43(-8.48%)
Jan 14, 2003 16.27 17.09 16.20 16.84 1,235,283 +0.58(+3.58%)
Jan 13, 2003 16.59 17.16 16.19 16.26 717,156 -0.29(-1.73%)
Jan 10, 2003 15.77 16.59 15.72 16.54 272,308 +0.53(+3.32%)
Jan 09, 2003 15.98 16.55 15.87 16.01 425,564 +0.20(+1.25%)
Jan 08, 2003 15.67 15.96 15.53 15.81 510,616 +0.05(+0.31%)
Jan 07, 2003 15.53 16.36 15.37 15.76 746,792 +0.39(+2.56%)
Jan 06, 2003 14.59 15.72 14.41 15.37 384,459 +1.12(+7.88%)
Jan 03, 2003 13.86 14.42 13.66 14.25 355,736 +0.34(+2.48%)
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.