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

Advanced Energy (NQ: AEIS )

117.36 +0.04 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2006 13.65 13.99 13.49 13.88 570,244 +0.27(+1.95%)
May 30, 2006 13.64 14.08 13.52 13.61 547,249 -0.43(-3.08%)
May 26, 2006 13.31 14.21 13.24 14.05 483,058 +0.76(+5.70%)
May 25, 2006 13.32 13.45 13.16 13.29 372,986 +0.00(+0.00%)
May 24, 2006 13.69 13.71 12.99 13.29 944,740 -0.45(-3.30%)
May 23, 2006 14.17 14.41 13.72 13.74 287,066 -0.38(-2.72%)
May 22, 2006 14.00 14.17 13.61 14.12 534,049 -0.01(-0.07%)
May 19, 2006 14.29 14.45 13.87 14.13 369,342 -0.19(-1.31%)
May 18, 2006 14.29 14.88 14.23 14.32 415,426 +0.09(+0.62%)
May 17, 2006 14.47 14.70 13.94 14.23 597,209 -0.33(-2.30%)
May 16, 2006 14.46 14.79 14.32 14.57 403,897 +0.19(+1.30%)
May 15, 2006 14.70 14.70 14.07 14.38 537,590 -0.39(-2.66%)
May 12, 2006 15.10 15.41 14.75 14.77 522,283 -0.43(-2.85%)
May 11, 2006 15.83 15.87 15.13 15.21 386,720 -0.56(-3.56%)
May 10, 2006 16.43 16.44 15.72 15.77 383,103 -0.68(-4.13%)
May 09, 2006 16.45 16.86 16.37 16.45 618,985 -0.07(-0.42%)
May 08, 2006 16.69 16.75 16.43 16.52 362,913 -0.15(-0.89%)
May 05, 2006 16.91 17.13 16.63 16.66 708,103 -0.15(-0.88%)
May 04, 2006 15.90 16.88 15.80 16.81 856,764 +0.99(+6.28%)
May 03, 2006 14.95 15.90 14.92 15.82 1,140,358 +0.95(+6.42%)
May 02, 2006 14.63 15.04 14.63 14.86 501,011 +0.18(+1.21%)
May 01, 2006 15.50 15.50 14.62 14.69 509,224 -0.76(-4.91%)
Apr 28, 2006 15.24 15.91 15.13 15.44 945,732 +0.09(+0.58%)
Apr 27, 2006 15.31 15.69 13.87 15.36 1,386,175 +0.01(+0.06%)
Apr 26, 2006 15.63 15.63 15.06 15.35 416,023 -0.21(-1.33%)
Apr 25, 2006 14.86 15.59 14.59 15.55 713,018 +0.67(+4.50%)
Apr 24, 2006 15.10 15.32 14.82 14.88 250,707 -0.32(-2.14%)
Apr 21, 2006 15.34 15.73 14.86 15.21 784,116 -0.02(-0.13%)
Apr 20, 2006 14.85 15.26 14.65 15.23 721,676 +0.33(+2.25%)
Apr 19, 2006 14.74 15.12 14.74 14.89 439,142 +0.16(+1.07%)
Apr 18, 2006 14.37 14.75 14.25 14.74 446,893 +0.49(+3.46%)
Apr 17, 2006 14.85 15.05 14.12 14.24 290,560 -0.68(-4.55%)
Apr 13, 2006 14.57 14.95 14.40 14.92 314,354 +0.39(+2.71%)
Apr 12, 2006 14.21 14.70 14.20 14.53 245,395 +0.31(+2.22%)
Apr 11, 2006 14.30 14.34 13.85 14.21 543,676 -0.05(-0.34%)
Apr 10, 2006 14.79 14.79 14.22 14.26 437,927 -0.48(-3.27%)
Apr 07, 2006 15.16 15.35 14.52 14.75 372,776 -0.33(-2.22%)
Apr 06, 2006 14.91 15.26 14.84 15.08 241,812 +0.17(+1.12%)
Apr 05, 2006 14.81 14.99 14.61 14.91 273,536 +0.20(+1.34%)
Apr 04, 2006 14.69 14.84 14.47 14.72 554,943 +0.20(+1.36%)
Apr 03, 2006 14.49 14.78 13.91 14.52 1,032,064 +0.61(+4.39%)
Mar 31, 2006 13.87 14.01 13.73 13.91 204,192 +0.11(+0.78%)
Mar 30, 2006 14.01 14.29 13.75 13.80 244,980 -0.15(-1.06%)
Mar 29, 2006 13.63 14.08 13.63 13.95 537,545 +0.32(+2.31%)
Mar 28, 2006 13.95 13.95 13.55 13.63 167,285 -0.31(-2.19%)
Mar 27, 2006 13.86 14.02 13.76 13.94 380,978 +0.12(+0.85%)
Mar 24, 2006 13.90 13.97 13.68 13.82 452,537 -0.07(-0.50%)
Mar 23, 2006 13.54 14.03 13.47 13.89 401,497 +0.30(+2.17%)
Mar 22, 2006 13.61 13.82 13.34 13.59 195,567 +0.03(+0.22%)
Mar 21, 2006 13.72 14.10 13.50 13.56 382,789 -0.22(-1.57%)
Mar 20, 2006 13.31 13.81 13.13 13.78 412,920 +0.56(+4.24%)
Mar 17, 2006 13.70 13.72 13.11 13.22 688,258 -0.40(-2.96%)
Mar 16, 2006 14.43 14.43 13.50 13.62 844,658 -0.69(-4.81%)
Mar 15, 2006 13.92 14.46 13.87 14.31 694,303 +0.43(+3.12%)
Mar 14, 2006 13.52 13.88 13.44 13.88 775,522 +0.29(+2.10%)
Mar 13, 2006 13.74 13.95 13.46 13.59 360,729 -0.05(-0.36%)
Mar 10, 2006 13.86 13.86 13.43 13.64 686,937 -0.19(-1.35%)
Mar 09, 2006 13.85 14.35 13.73 13.83 578,895 -0.02(-0.14%)
Mar 08, 2006 13.78 14.17 13.66 13.85 541,345 +0.05(+0.36%)
Mar 07, 2006 14.03 14.03 13.61 13.80 454,797 -0.26(-1.82%)
Mar 06, 2006 14.20 14.21 13.94 14.06 773,125 -0.14(-0.97%)
Mar 03, 2006 14.17 14.55 13.91 14.19 617,374 -0.29(-1.97%)
Mar 02, 2006 14.65 14.73 14.16 14.48 460,196 -0.24(-1.61%)
Mar 01, 2006 14.12 14.81 14.03 14.72 699,744 +0.72(+5.13%)
Feb 28, 2006 14.34 14.45 13.77 14.00 1,228,994 -0.34(-2.40%)
Feb 27, 2006 15.03 15.06 13.88 14.34 1,114,909 -1.05(-6.84%)
Feb 24, 2006 15.29 15.64 15.29 15.39 544,437 +0.11(+0.71%)
Feb 23, 2006 15.44 15.65 15.27 15.29 450,551 -0.26(-1.65%)
Feb 22, 2006 15.37 16.02 15.37 15.54 890,324 -0.21(-1.31%)
Feb 21, 2006 15.10 15.83 15.10 15.75 661,965 +0.60(+3.96%)
Feb 17, 2006 16.30 16.43 15.00 15.15 1,760,067 -0.60(-3.81%)
Feb 16, 2006 16.30 16.57 14.99 15.75 1,378,926 -0.13(-0.81%)
Feb 15, 2006 15.20 15.98 15.18 15.88 732,026 +0.70(+4.60%)
Feb 14, 2006 15.07 15.39 14.96 15.18 428,756 +0.20(+1.31%)
Feb 13, 2006 15.22 15.41 14.78 14.98 669,200 -0.37(-2.44%)
Feb 10, 2006 15.56 15.57 15.04 15.36 732,920 -0.30(-1.89%)
Feb 09, 2006 15.66 15.90 15.55 15.65 424,315 -0.04(-0.25%)
Feb 08, 2006 15.75 16.44 15.51 15.69 772,451 +0.56(+3.71%)
Feb 07, 2006 14.79 15.23 14.59 15.13 614,973 +0.23(+1.52%)
Feb 06, 2006 14.30 14.92 14.13 14.90 742,631 +0.59(+4.13%)
Feb 03, 2006 14.55 14.62 14.09 14.31 1,163,226 -0.47(-3.20%)
Feb 02, 2006 15.07 15.26 14.38 14.78 649,693 -0.42(-2.78%)
Feb 01, 2006 15.30 15.47 14.79 15.21 515,349 -0.23(-1.47%)
Jan 31, 2006 14.67 15.66 14.64 15.43 908,977 +0.68(+4.60%)
Jan 30, 2006 14.59 14.97 14.51 14.75 688,591 +0.19(+1.28%)
Jan 27, 2006 14.75 15.20 14.45 14.57 676,941 -0.19(-1.27%)
Jan 26, 2006 14.02 14.88 13.78 14.75 577,278 +0.80(+5.71%)
Jan 25, 2006 13.73 14.02 13.73 13.96 374,138 +0.08(+0.57%)
Jan 24, 2006 13.00 13.93 13.00 13.88 413,090 +0.10(+0.71%)
Jan 23, 2006 13.57 13.78 13.29 13.78 248,348 +0.28(+2.04%)
Jan 20, 2006 13.93 13.98 13.29 13.50 266,208 -0.37(-2.70%)
Jan 19, 2006 13.29 14.25 13.29 13.88 652,490 +0.73(+5.54%)
Jan 18, 2006 12.61 13.32 12.61 13.15 479,405 +0.25(+1.91%)
Jan 17, 2006 13.01 13.35 12.65 12.90 639,328 -0.85(-6.16%)
Jan 13, 2006 14.27 14.27 13.60 13.75 316,283 -0.38(-2.72%)
Jan 12, 2006 13.56 14.59 13.56 14.13 705,159 +0.43(+3.16%)
Jan 11, 2006 13.39 13.72 13.19 13.70 547,887 +0.36(+2.73%)
Jan 10, 2006 13.17 13.39 12.89 13.34 252,404 +0.05(+0.37%)
Jan 09, 2006 13.24 13.36 13.00 13.29 411,309 +0.15(+1.12%)
Jan 06, 2006 12.59 13.36 12.45 13.14 529,821 +0.55(+4.38%)
Jan 05, 2006 12.30 12.67 12.27 12.59 274,457 +0.34(+2.81%)
Jan 04, 2006 11.86 12.25 11.86 12.24 420,289 +0.37(+3.15%)
Jan 03, 2006 11.64 11.90 11.46 11.87 296,715 +0.23(+1.94%)
Dec 30, 2005 11.85 11.85 11.48 11.64 287,190 -0.30(-2.47%)
Dec 29, 2005 12.10 12.18 11.79 11.94 251,111 -0.20(-1.62%)
Dec 28, 2005 11.88 12.20 11.83 12.14 353,341 +0.32(+2.75%)
Dec 27, 2005 11.71 11.96 11.71 11.81 282,734 +0.09(+0.76%)
Dec 23, 2005 11.53 11.81 11.53 11.72 335,159 +0.19(+1.62%)
Dec 22, 2005 11.31 11.59 11.11 11.54 455,848 +0.21(+1.82%)
Dec 21, 2005 11.40 11.56 11.19 11.33 243,414 +0.03(+0.26%)
Dec 20, 2005 11.20 11.49 11.11 11.30 355,039 +0.12(+1.06%)
Dec 19, 2005 11.42 11.51 11.14 11.18 377,435 -0.32(-2.82%)
Dec 16, 2005 11.67 11.76 11.41 11.51 489,967 -0.09(-0.76%)
Dec 15, 2005 11.86 11.86 11.42 11.60 498,904 -0.18(-1.51%)
Dec 14, 2005 12.12 12.15 11.50 11.77 478,411 -0.34(-2.84%)
Dec 13, 2005 12.03 12.22 11.97 12.12 396,716 +0.07(+0.57%)
Dec 12, 2005 11.94 12.20 11.78 12.05 824,121 +0.22(+1.83%)
Dec 09, 2005 12.07 12.11 11.64 11.83 932,390 -0.31(-2.59%)
Dec 08, 2005 12.36 12.72 11.99 12.15 748,535 -0.46(-3.67%)
Dec 07, 2005 12.97 13.04 12.51 12.61 568,732 -0.48(-3.68%)
Dec 06, 2005 13.24 13.48 13.05 13.09 187,455 -0.03(-0.22%)
Dec 05, 2005 13.30 13.30 12.91 13.12 224,054 -0.17(-1.26%)
Dec 02, 2005 13.57 13.61 13.11 13.29 300,284 -0.34(-2.53%)
Dec 01, 2005 13.41 13.63 13.27 13.63 422,540 +0.41(+3.13%)
Nov 30, 2005 12.94 13.51 12.86 13.22 384,088 +0.46(+3.63%)
Nov 29, 2005 12.80 13.09 12.61 12.76 176,814 +0.15(+1.17%)
Nov 28, 2005 12.70 12.78 12.44 12.61 189,488 -0.35(-2.73%)
Nov 25, 2005 12.71 12.98 12.71 12.96 121,024 +0.19(+1.46%)
Nov 23, 2005 12.88 12.98 12.72 12.78 156,551 -0.12(-0.92%)
Nov 22, 2005 12.73 12.99 12.62 12.89 173,661 +0.13(+1.00%)
Nov 21, 2005 13.05 13.07 12.53 12.77 489,581 -0.22(-1.67%)
Nov 18, 2005 12.68 12.98 12.56 12.98 522,634 +0.40(+3.21%)
Nov 17, 2005 11.95 12.80 11.82 12.58 810,706 +0.54(+4.50%)
Nov 16, 2005 12.29 12.29 11.92 12.04 775,882 -0.25(-2.00%)
Nov 15, 2005 12.75 12.80 12.24 12.28 778,189 -0.47(-3.70%)
Nov 14, 2005 12.88 13.40 12.66 12.76 1,105,370 -0.17(-1.30%)
Nov 11, 2005 12.30 13.09 12.30 12.92 1,056,206 +0.37(+2.98%)
Nov 10, 2005 12.32 12.58 12.07 12.55 413,779 +0.25(+2.00%)
Nov 09, 2005 12.28 12.43 12.00 12.30 387,013 +0.02(+0.16%)
Nov 08, 2005 11.72 12.30 11.64 12.28 540,459 +0.49(+4.17%)
Nov 07, 2005 11.61 11.91 11.59 11.79 284,275 +0.21(+1.78%)
Nov 04, 2005 11.78 11.87 11.50 11.59 302,276 -0.11(-0.93%)
Nov 03, 2005 11.12 11.80 11.07 11.69 708,228 +0.68(+6.17%)
Nov 02, 2005 10.43 11.02 10.35 11.01 331,456 +0.58(+5.57%)
Nov 01, 2005 10.52 10.60 10.22 10.43 354,052 -0.15(-1.39%)
Oct 31, 2005 10.65 10.73 10.48 10.58 465,215 -0.06(-0.56%)
Oct 28, 2005 10.34 10.78 10.14 10.64 477,125 +0.30(+2.85%)
Oct 27, 2005 10.18 10.49 10.18 10.35 431,084 +0.10(+0.96%)
Oct 26, 2005 10.17 10.39 9.991 10.25 408,500 +0.05(+0.48%)
Oct 25, 2005 10.16 10.31 9.843 10.20 435,915 +0.02(+0.19%)
Oct 24, 2005 9.932 10.20 9.873 10.18 392,032 +0.28(+2.78%)
Oct 21, 2005 10.22 10.33 9.794 9.902 1,120,616 -0.38(-3.73%)
Oct 20, 2005 9.154 10.36 9.105 10.29 1,816,683 -0.14(-1.32%)
Oct 19, 2005 10.44 10.46 9.794 10.42 1,360,672 -0.10(-0.94%)
Oct 18, 2005 10.82 10.82 10.40 10.52 435,262 -0.30(-2.73%)
Oct 17, 2005 10.83 10.88 10.44 10.82 365,426 +0.05(+0.46%)
Oct 14, 2005 10.74 10.90 10.54 10.77 532,928 +0.06(+0.55%)
Oct 13, 2005 10.53 10.78 10.42 10.71 741,887 +0.23(+2.16%)
Oct 12, 2005 10.53 10.56 10.33 10.48 684,917 -0.11(-1.02%)
Oct 11, 2005 10.58 10.83 10.50 10.59 1,165,737 +0.14(+1.32%)
Oct 10, 2005 10.79 10.82 10.36 10.45 741,071 +0.12(+1.14%)
Oct 07, 2005 9.883 10.43 9.873 10.34 539,896 +0.48(+4.89%)
Oct 06, 2005 10.18 10.26 9.853 9.853 1,169,273 -0.34(-3.38%)
Oct 05, 2005 10.70 10.76 10.20 10.20 223,398 -0.59(-5.47%)
Oct 04, 2005 10.68 10.92 10.66 10.79 391,626 +0.13(+1.20%)
Oct 03, 2005 10.57 10.72 10.23 10.66 748,607 +0.07(+0.65%)
Sep 30, 2005 10.26 10.68 10.26 10.59 319,254 +0.31(+2.97%)
Sep 29, 2005 10.45 10.52 9.873 10.29 1,453,593 -0.21(-1.97%)
Sep 28, 2005 10.83 10.87 10.48 10.49 1,138,423 +0.13(+1.23%)
Sep 27, 2005 10.71 10.71 10.34 10.36 744,822 -0.40(-3.75%)
Sep 26, 2005 10.68 10.86 10.67 10.77 284,579 +0.20(+1.86%)
Sep 23, 2005 10.57 10.68 10.34 10.57 249,256 +0.06(+0.56%)
Sep 22, 2005 10.51 10.61 10.24 10.51 316,282 +0.03(+0.28%)
Sep 21, 2005 10.81 10.81 10.28 10.48 652,425 -0.29(-2.65%)
Sep 20, 2005 11.30 11.41 10.75 10.77 443,031 -0.59(-5.20%)
Sep 19, 2005 11.27 11.46 11.10 11.36 313,390 +0.08(+0.70%)
Sep 16, 2005 11.24 11.37 11.13 11.28 1,111,339 +0.19(+1.69%)
Sep 15, 2005 11.51 11.57 10.88 11.09 704,933 -0.46(-4.00%)
Sep 14, 2005 11.61 11.75 11.40 11.56 396,518 -0.07(-0.59%)
Sep 13, 2005 12.19 12.21 11.60 11.62 790,823 -0.61(-4.99%)
Sep 12, 2005 12.35 12.67 12.21 12.24 581,717 -0.18(-1.43%)
Sep 09, 2005 12.17 12.54 12.17 12.41 523,747 +0.26(+2.11%)
Sep 08, 2005 12.16 12.20 11.91 12.16 393,118 +0.04(+0.33%)
Sep 07, 2005 11.91 12.22 11.84 12.12 535,674 +0.12(+0.98%)
Sep 06, 2005 11.76 12.06 11.72 12.00 644,413 +0.30(+2.52%)
Sep 02, 2005 11.57 11.89 11.53 11.70 325,209 +0.14(+1.19%)
Sep 01, 2005 11.95 11.95 11.46 11.57 761,005 -0.17(-1.43%)
Aug 31, 2005 11.62 11.85 11.50 11.73 649,443 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.65 319,946 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,548 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,027 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,834 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,172 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.63 655,694 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,820 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,547 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.64 11.87 1,211,029 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,312 +0.94(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.00 1,369,948 +0.08(+0.72%)
Aug 15, 2005 10.77 10.99 10.58 10.93 1,613,160 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,831,151 +0.63(+6.30%)
Aug 11, 2005 9.705 10.24 9.676 9.991 623,706 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.715 579,716 -0.10(-1.00%)
Aug 09, 2005 9.499 9.863 9.420 9.814 338,845 +0.35(+3.75%)
Aug 08, 2005 9.538 9.597 9.371 9.459 224,375 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.036 9.499 328,958 +0.41(+4.55%)
Aug 04, 2005 9.597 9.646 9.075 9.085 474,925 -0.57(-5.91%)
Aug 03, 2005 9.696 9.705 9.548 9.656 315,648 +0.01(+0.10%)
Aug 02, 2005 9.479 9.646 9.420 9.646 363,792 +0.24(+2.51%)
Aug 01, 2005 9.479 9.686 9.312 9.410 436,913 -0.02(-0.21%)
Jul 29, 2005 8.918 9.508 8.918 9.430 841,324 +0.52(+5.86%)
Jul 28, 2005 9.154 9.154 8.819 8.908 638,427 -0.08(-0.88%)
Jul 27, 2005 9.351 9.351 8.800 8.987 644,392 -0.36(-3.89%)
Jul 26, 2005 9.617 9.636 9.302 9.351 395,985 -0.27(-2.76%)
Jul 25, 2005 9.597 9.774 9.597 9.617 254,737 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.597 9.597 436,204 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.784 10.02 777,802 -0.46(-4.41%)
Jul 20, 2005 9.351 10.56 9.056 10.48 1,060,210 +1.11(+11.87%)
Jul 19, 2005 9.006 9.430 9.006 9.371 369,636 +0.38(+4.27%)
Jul 18, 2005 9.381 9.548 8.947 8.987 209,915 -0.41(-4.40%)
Jul 15, 2005 9.154 9.479 9.026 9.400 638,344 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.957 9.223 526,766 +0.26(+2.85%)
Jul 13, 2005 8.603 9.184 8.554 8.967 540,205 +0.36(+4.23%)
Jul 12, 2005 8.042 8.711 7.963 8.603 943,022 +0.56(+6.98%)
Jul 11, 2005 7.914 8.160 7.776 8.042 434,540 +0.09(+1.11%)
Jul 08, 2005 7.638 8.002 7.638 7.953 442,718 +0.31(+4.12%)
Jul 07, 2005 7.628 7.786 7.619 7.638 229,988 -0.22(-2.76%)
Jul 06, 2005 7.924 7.943 7.737 7.855 353,260 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.776 7.914 435,733 -0.02(-0.31%)
Jul 01, 2005 7.766 7.953 7.727 7.939 708,004 +0.20(+2.61%)
Jun 30, 2005 7.825 7.934 7.727 7.737 853,765 -0.05(-0.63%)
Jun 29, 2005 7.835 7.963 7.727 7.786 406,506 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.835 151,630 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.697 7.756 406,126 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.101 8.130 167,912 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,192 +0.08(+0.95%)
Jun 22, 2005 8.367 8.445 8.190 8.278 175,762 -0.06(-0.71%)
Jun 21, 2005 8.337 8.544 8.268 8.337 181,082 -0.13(-1.51%)
Jun 20, 2005 8.692 8.731 8.327 8.465 297,786 -0.25(-2.82%)
Jun 17, 2005 8.810 8.908 8.603 8.711 387,785 -0.03(-0.34%)
Jun 16, 2005 8.327 8.829 8.327 8.741 245,718 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.268 8.406 255,415 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 445,018 -0.42(-4.85%)
Jun 13, 2005 9.174 9.194 8.692 8.731 237,640 -0.44(-4.83%)
Jun 10, 2005 9.164 9.194 9.036 9.174 127,900 +0.05(+0.54%)
Jun 09, 2005 9.006 9.203 8.947 9.125 287,167 -0.05(-0.54%)
Jun 08, 2005 9.341 9.341 9.085 9.174 223,042 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.164 9.262 245,762 +0.12(+1.29%)
Jun 06, 2005 9.085 9.223 8.918 9.144 301,004 +0.05(+0.54%)
Jun 03, 2005 9.282 9.469 9.075 9.095 268,371 -0.34(-3.65%)
Jun 02, 2005 9.381 9.538 9.371 9.440 268,018 -0.06(-0.62%)
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.