Skip to main content

Advanced Energy (NQ: AEIS )

108.53 +0.76 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.49 15.58 14.84 14.86 470,164 -0.68(-4.37%)
Sep 27, 2007 15.47 15.71 15.33 15.54 483,919 +0.21(+1.35%)
Sep 26, 2007 15.49 15.83 15.15 15.34 479,052 -0.03(-0.19%)
Sep 25, 2007 14.86 15.43 14.83 15.37 352,572 +0.38(+2.56%)
Sep 24, 2007 15.04 15.17 14.86 14.98 355,690 -0.10(-0.65%)
Sep 21, 2007 14.86 15.49 14.82 15.08 444,747 +0.35(+2.41%)
Sep 20, 2007 14.85 15.12 14.69 14.73 367,580 -0.20(-1.32%)
Sep 19, 2007 15.24 15.70 14.86 14.92 459,933 -0.16(-1.04%)
Sep 18, 2007 14.47 15.10 14.16 15.08 573,476 +0.72(+5.00%)
Sep 17, 2007 15.10 15.10 14.33 14.36 617,901 -0.74(-4.89%)
Sep 14, 2007 14.66 15.20 14.59 15.10 369,045 +0.35(+2.40%)
Sep 13, 2007 14.96 15.15 14.71 14.75 297,706 -0.12(-0.79%)
Sep 12, 2007 15.00 15.36 14.84 14.86 379,957 -0.20(-1.31%)
Sep 11, 2007 15.34 15.38 15.01 15.06 366,596 -0.23(-1.48%)
Sep 10, 2007 15.87 15.91 14.98 15.29 505,635 -0.52(-3.30%)
Sep 07, 2007 15.98 16.34 15.56 15.81 401,568 -0.45(-2.78%)
Sep 06, 2007 16.50 16.50 16.16 16.26 482,807 -0.20(-1.20%)
Sep 05, 2007 15.90 16.50 15.86 16.46 962,899 +0.45(+2.83%)
Sep 04, 2007 15.86 16.23 15.65 16.00 710,006 +0.03(+0.18%)
Aug 31, 2007 15.06 16.00 14.86 15.98 715,849 +0.26(+1.63%)
Aug 30, 2007 15.79 16.15 15.69 15.72 351,539 -0.24(-1.48%)
Aug 29, 2007 15.82 16.05 15.64 15.96 324,982 +0.31(+1.95%)
Aug 28, 2007 16.86 16.89 15.51 15.65 660,801 -1.44(-8.41%)
Aug 27, 2007 17.42 17.47 17.02 17.09 307,216 -0.41(-2.36%)
Aug 24, 2007 17.42 17.61 17.22 17.50 436,479 +0.06(+0.34%)
Aug 23, 2007 17.15 17.91 16.65 17.44 688,685 +0.40(+2.37%)
Aug 22, 2007 16.77 17.30 16.37 17.04 340,324 +0.47(+2.85%)
Aug 21, 2007 16.44 16.79 16.34 16.57 327,666 +0.13(+0.78%)
Aug 20, 2007 16.59 16.73 16.01 16.44 354,531 -0.08(-0.48%)
Aug 17, 2007 16.82 16.92 16.22 16.52 454,442 +0.53(+3.32%)
Aug 16, 2007 16.20 16.93 15.29 15.99 872,941 -0.29(-1.75%)
Aug 15, 2007 16.74 16.86 16.27 16.27 619,775 -0.52(-3.11%)
Aug 14, 2007 17.31 17.48 16.74 16.79 725,129 -0.43(-2.51%)
Aug 13, 2007 16.84 18.58 16.52 17.23 1,397,307 +0.63(+3.80%)
Aug 10, 2007 13.90 17.23 13.45 16.60 2,089,837 +2.88(+21.03%)
Aug 09, 2007 13.83 14.31 13.21 13.71 2,480,132 -0.19(-1.35%)
Aug 08, 2007 15.45 15.63 13.70 13.90 1,900,715 -1.31(-8.61%)
Aug 07, 2007 15.72 15.89 14.57 15.21 1,631,251 -0.54(-3.44%)
Aug 06, 2007 16.23 16.23 15.53 15.75 787,763 -0.33(-2.08%)
Aug 03, 2007 16.18 17.30 16.05 16.08 800,152 -1.02(-5.98%)
Aug 02, 2007 17.65 17.72 16.91 17.11 846,550 -0.49(-2.80%)
Aug 01, 2007 17.29 17.64 16.94 17.60 1,327,440 +0.17(+0.96%)
Jul 31, 2007 17.76 18.24 17.40 17.43 1,048,952 -0.26(-1.45%)
Jul 30, 2007 17.90 17.95 17.02 17.69 1,179,099 +0.04(+0.22%)
Jul 27, 2007 18.90 18.92 17.47 17.65 1,568,205 -1.32(-6.95%)
Jul 26, 2007 20.57 20.62 18.30 18.97 4,157,174 -3.81(-16.72%)
Jul 25, 2007 21.96 23.08 21.96 22.78 1,064,318 +0.66(+2.98%)
Jul 24, 2007 22.87 22.91 21.92 22.12 606,001 -0.77(-3.35%)
Jul 23, 2007 23.29 23.52 22.85 22.89 402,361 -0.34(-1.48%)
Jul 20, 2007 23.55 23.61 22.88 23.23 513,076 -0.42(-1.79%)
Jul 19, 2007 23.28 23.80 23.13 23.65 323,129 +0.51(+2.21%)
Jul 18, 2007 23.63 23.63 22.64 23.14 500,229 -0.60(-2.53%)
Jul 17, 2007 22.11 24.00 22.10 23.74 1,019,221 +1.65(+7.49%)
Jul 16, 2007 22.10 22.19 21.68 22.09 495,953 -0.03(-0.13%)
Jul 13, 2007 22.60 22.71 22.01 22.12 320,101 -0.51(-2.26%)
Jul 12, 2007 22.42 22.72 22.11 22.63 270,105 +0.34(+1.55%)
Jul 11, 2007 22.19 22.34 21.79 22.28 384,196 +0.13(+0.58%)
Jul 10, 2007 22.27 22.57 21.93 22.16 686,072 -0.37(-1.66%)
Jul 09, 2007 21.90 22.83 21.80 22.53 536,722 +0.57(+2.60%)
Jul 06, 2007 22.20 22.37 21.88 21.96 229,396 -0.16(-0.71%)
Jul 05, 2007 22.02 22.15 21.75 22.12 308,634 +0.21(+0.94%)
Jul 03, 2007 22.01 22.20 21.73 21.91 242,962 -0.17(-0.76%)
Jul 02, 2007 22.44 22.70 22.00 22.08 582,505 -0.23(-1.02%)
Jun 29, 2007 21.66 22.75 21.66 22.30 967,636 +0.72(+3.33%)
Jun 28, 2007 21.94 21.94 21.37 21.59 575,221 -0.30(-1.35%)
Jun 27, 2007 21.41 21.95 21.22 21.88 326,700 +0.35(+1.65%)
Jun 26, 2007 21.61 22.01 21.18 21.53 663,724 -0.07(-0.32%)
Jun 25, 2007 21.90 22.14 21.36 21.60 656,199 -0.31(-1.39%)
Jun 22, 2007 22.68 22.87 21.77 21.90 1,190,042 -0.87(-3.80%)
Jun 21, 2007 21.96 22.93 21.93 22.77 688,697 +0.75(+3.40%)
Jun 20, 2007 22.68 22.91 21.98 22.02 549,213 -0.51(-2.27%)
Jun 19, 2007 22.95 22.99 22.33 22.53 769,468 -0.54(-2.35%)
Jun 18, 2007 23.95 23.95 22.96 23.07 608,239 -0.69(-2.90%)
Jun 15, 2007 23.65 23.88 23.27 23.76 487,648 +0.40(+1.73%)
Jun 14, 2007 23.14 23.48 23.13 23.36 473,323 +0.23(+0.98%)
Jun 13, 2007 22.80 23.33 22.80 23.13 642,476 +0.39(+1.73%)
Jun 12, 2007 23.54 23.54 22.58 22.74 634,349 -0.89(-3.75%)
Jun 11, 2007 23.83 24.01 23.50 23.62 312,452 -0.23(-0.95%)
Jun 08, 2007 23.32 23.88 23.32 23.85 401,316 +0.46(+1.98%)
Jun 07, 2007 24.22 24.34 23.35 23.39 594,388 -0.84(-3.45%)
Jun 06, 2007 24.42 24.68 24.06 24.22 473,451 -0.36(-1.48%)
Jun 05, 2007 24.71 24.95 24.32 24.59 463,782 -0.15(-0.60%)
Jun 04, 2007 24.79 24.87 24.48 24.74 594,558 -0.01(-0.04%)
Jun 01, 2007 24.44 24.89 24.19 24.75 1,078,451 +0.59(+2.45%)
May 31, 2007 22.58 24.19 22.58 24.16 1,302,565 +1.57(+6.93%)
May 30, 2007 23.03 23.23 22.50 22.59 1,046,574 -0.61(-2.63%)
May 29, 2007 22.80 23.31 22.76 23.20 478,924 +0.39(+1.73%)
May 25, 2007 22.60 23.12 22.53 22.81 513,255 +0.35(+1.58%)
May 24, 2007 23.88 23.88 22.34 22.45 1,332,393 -1.58(-6.59%)
May 23, 2007 24.27 24.32 23.93 24.04 407,946 -0.15(-0.61%)
May 22, 2007 23.69 24.41 23.68 24.18 538,413 +0.58(+2.46%)
May 21, 2007 23.37 24.12 23.23 23.60 505,440 +0.26(+1.10%)
May 18, 2007 23.32 23.75 22.91 23.35 492,485 +0.16(+0.68%)
May 17, 2007 23.18 23.57 22.96 23.19 979,985 -0.06(-0.25%)
May 16, 2007 23.58 23.58 22.99 23.25 1,074,302 -0.55(-2.32%)
May 15, 2007 24.15 24.37 23.73 23.80 1,114,756 -0.20(-0.82%)
May 14, 2007 24.16 24.47 23.94 24.00 1,671,187 -0.12(-0.49%)
May 11, 2007 23.44 24.16 23.13 24.12 812,412 +0.78(+3.33%)
May 10, 2007 23.96 24.11 22.96 23.34 941,054 -0.83(-3.42%)
May 09, 2007 23.52 24.39 22.65 24.16 923,027 -0.69(-2.77%)
May 08, 2007 24.99 25.09 24.64 24.85 570,864 -0.22(-0.86%)
May 07, 2007 25.08 25.48 25.05 25.07 434,381 -0.21(-0.82%)
May 04, 2007 24.93 25.41 24.91 25.28 684,928 +0.29(+1.14%)
May 03, 2007 24.42 25.54 24.17 24.99 991,576 +0.50(+2.05%)
May 02, 2007 24.59 24.71 24.23 24.49 702,150 +0.13(+0.52%)
May 01, 2007 24.07 24.57 23.84 24.36 686,168 +0.25(+1.03%)
Apr 30, 2007 23.60 24.61 23.27 24.12 844,930 +0.29(+1.20%)
Apr 27, 2007 24.51 24.61 23.75 23.83 783,600 -0.81(-3.28%)
Apr 26, 2007 22.81 25.56 21.77 24.64 2,285,943 +3.47(+16.42%)
Apr 25, 2007 22.50 22.90 20.95 21.16 1,615,692 -1.34(-5.95%)
Apr 24, 2007 23.40 23.54 22.39 22.50 747,001 -0.67(-2.89%)
Apr 23, 2007 22.93 23.31 22.67 23.17 350,427 +0.29(+1.25%)
Apr 20, 2007 22.94 23.11 22.49 22.89 301,120 +0.28(+1.22%)
Apr 19, 2007 22.68 23.16 22.00 22.61 514,490 -0.34(-1.50%)
Apr 18, 2007 23.05 23.35 22.80 22.95 355,078 +0.05(+0.22%)
Apr 17, 2007 23.36 23.39 22.79 22.91 516,774 -0.38(-1.65%)
Apr 16, 2007 23.28 23.44 22.89 23.29 587,285 +0.14(+0.60%)
Apr 13, 2007 23.01 23.23 22.32 23.15 842,781 +0.25(+1.07%)
Apr 12, 2007 21.87 23.02 21.76 22.91 743,599 +1.09(+5.01%)
Apr 11, 2007 22.36 22.44 21.60 21.81 533,721 -0.48(-2.16%)
Apr 10, 2007 22.10 22.32 22.08 22.29 308,783 +0.09(+0.40%)
Apr 09, 2007 22.11 22.36 21.86 22.21 504,009 +0.27(+1.21%)
Apr 05, 2007 21.39 21.94 21.37 21.94 250,742 +0.51(+2.39%)
Apr 04, 2007 21.65 21.65 21.12 21.43 443,531 -0.11(-0.50%)
Apr 03, 2007 21.13 21.87 21.06 21.54 482,389 +0.57(+2.72%)
Apr 02, 2007 20.67 21.19 20.67 20.97 415,699 +0.26(+1.24%)
Mar 30, 2007 20.57 21.06 20.49 20.71 480,391 +0.23(+1.11%)
Mar 29, 2007 20.92 20.97 20.02 20.48 770,401 -0.32(-1.51%)
Mar 28, 2007 21.16 21.21 20.75 20.80 623,198 -0.18(-0.84%)
Mar 27, 2007 20.80 21.13 20.77 20.98 286,342 +0.12(+0.57%)
Mar 26, 2007 20.97 21.06 20.56 20.86 404,503 -0.12(-0.56%)
Mar 23, 2007 20.93 21.08 20.64 20.98 381,920 +0.01(+0.05%)
Mar 22, 2007 21.30 21.30 20.83 20.97 710,146 -0.16(-0.75%)
Mar 21, 2007 20.88 21.39 20.71 21.12 698,576 +0.32(+1.51%)
Mar 20, 2007 20.72 21.01 20.46 20.81 364,379 +0.04(+0.19%)
Mar 19, 2007 20.67 20.90 20.62 20.77 458,978 +0.30(+1.44%)
Mar 16, 2007 20.36 20.56 20.07 20.47 527,622 +0.11(+0.53%)
Mar 15, 2007 20.18 20.48 20.06 20.37 358,771 +0.21(+1.03%)
Mar 14, 2007 20.04 20.28 19.72 20.16 530,857 +0.12(+0.59%)
Mar 13, 2007 20.77 20.90 20.03 20.04 725,998 -0.73(-3.51%)
Mar 12, 2007 20.83 21.06 20.73 20.77 527,827 -0.19(-0.89%)
Mar 09, 2007 21.05 21.08 20.67 20.96 788,469 +0.58(+2.85%)
Mar 08, 2007 19.94 20.78 19.94 20.38 964,975 +0.68(+3.45%)
Mar 07, 2007 19.45 20.05 19.27 19.70 661,238 +0.25(+1.27%)
Mar 06, 2007 18.37 19.64 18.37 19.45 390,905 +1.00(+5.44%)
Mar 05, 2007 18.64 19.26 18.41 18.45 473,493 -0.31(-1.63%)
Mar 02, 2007 19.49 19.57 18.69 18.75 701,769 -0.94(-4.75%)
Mar 01, 2007 19.67 19.77 19.22 19.69 864,787 -0.14(-0.70%)
Feb 28, 2007 19.65 19.99 19.39 19.82 522,845 +0.31(+1.56%)
Feb 27, 2007 20.33 20.47 19.42 19.52 1,079,697 -1.22(-5.88%)
Feb 26, 2007 20.24 20.90 19.99 20.74 862,479 +0.63(+3.13%)
Feb 23, 2007 20.08 20.40 19.86 20.11 572,183 -0.08(-0.39%)
Feb 22, 2007 19.88 20.27 19.81 20.19 802,307 +0.32(+1.59%)
Feb 21, 2007 19.49 20.02 19.23 19.87 395,163 +0.12(+0.60%)
Feb 20, 2007 19.68 19.89 19.25 19.76 456,785 -0.01(-0.05%)
Feb 16, 2007 19.93 19.97 19.69 19.77 363,022 -0.18(-0.89%)
Feb 15, 2007 19.67 19.98 19.59 19.94 452,256 +0.30(+1.50%)
Feb 14, 2007 19.18 19.98 19.00 19.65 624,325 +0.49(+2.57%)
Feb 13, 2007 18.94 19.39 18.93 19.15 319,451 +0.32(+1.72%)
Feb 12, 2007 18.82 18.97 18.57 18.83 293,895 +0.01(+0.05%)
Feb 09, 2007 18.97 19.49 18.77 18.82 642,595 -0.15(-0.78%)
Feb 08, 2007 19.51 19.59 18.82 18.97 1,334,298 -1.12(-5.59%)
Feb 07, 2007 17.40 20.57 17.40 20.09 2,216,592 +2.81(+16.23%)
Feb 06, 2007 17.18 17.41 16.93 17.28 658,946 +0.06(+0.34%)
Feb 05, 2007 17.60 17.66 17.20 17.23 372,500 -0.31(-1.74%)
Feb 02, 2007 17.61 17.89 17.48 17.53 494,835 +0.04(+0.23%)
Feb 01, 2007 17.16 17.80 17.15 17.49 359,136 +0.43(+2.54%)
Jan 31, 2007 16.74 17.24 16.44 17.06 578,879 +0.19(+1.11%)
Jan 30, 2007 16.74 16.97 16.65 16.87 315,594 +0.20(+1.18%)
Jan 29, 2007 16.55 16.86 16.33 16.67 463,712 -0.02(-0.12%)
Jan 26, 2007 16.47 16.88 16.13 16.69 419,183 +0.27(+1.62%)
Jan 25, 2007 16.92 17.12 16.35 16.43 460,855 -0.45(-2.68%)
Jan 24, 2007 16.92 17.14 16.81 16.88 771,831 +0.02(+0.12%)
Jan 23, 2007 16.57 17.13 16.55 16.86 360,537 +0.25(+1.48%)
Jan 22, 2007 16.57 16.71 16.18 16.62 580,646 +0.01(+0.06%)
Jan 19, 2007 16.56 16.88 16.40 16.61 1,372,461 -0.02(-0.12%)
Jan 18, 2007 18.14 18.14 16.28 16.63 1,155,040 -1.76(-9.58%)
Jan 17, 2007 18.28 18.42 18.17 18.39 350,869 +0.10(+0.54%)
Jan 16, 2007 18.70 18.70 18.17 18.29 553,221 -0.36(-1.95%)
Jan 12, 2007 18.51 18.66 18.42 18.65 257,022 +0.06(+0.32%)
Jan 11, 2007 18.74 18.75 18.50 18.59 402,692 -0.04(-0.21%)
Jan 10, 2007 18.19 18.71 18.15 18.63 345,989 +0.27(+1.45%)
Jan 09, 2007 18.56 18.63 18.15 18.37 544,316 -0.22(-1.17%)
Jan 08, 2007 18.34 18.83 18.19 18.58 846,254 +0.25(+1.34%)
Jan 05, 2007 18.60 18.60 18.00 18.34 504,850 -0.26(-1.38%)
Jan 04, 2007 18.45 18.65 18.04 18.59 509,463 +0.14(+0.75%)
Jan 03, 2007 18.83 18.94 18.11 18.46 509,022 -0.12(-0.64%)
Dec 29, 2006 18.46 19.03 18.41 18.57 405,125 +0.19(+1.02%)
Dec 28, 2006 18.42 18.61 18.31 18.39 175,641 -0.02(-0.11%)
Dec 27, 2006 18.49 18.51 18.38 18.41 308,640 +0.03(+0.16%)
Dec 26, 2006 17.89 18.52 17.67 18.38 260,771 +0.52(+2.92%)
Dec 22, 2006 17.88 18.00 17.66 17.86 114,042 +0.01(+0.05%)
Dec 21, 2006 18.07 18.23 17.69 17.85 260,022 -0.18(-0.98%)
Dec 20, 2006 17.80 18.28 17.76 18.02 302,281 +0.30(+1.67%)
Dec 19, 2006 17.75 17.90 17.55 17.73 291,420 -0.09(-0.50%)
Dec 18, 2006 18.03 18.31 17.71 17.82 492,576 -0.17(-0.93%)
Dec 15, 2006 17.85 18.03 17.78 17.98 430,442 +0.21(+1.16%)
Dec 14, 2006 17.75 17.88 17.62 17.78 338,219 +0.07(+0.39%)
Dec 13, 2006 18.19 18.25 17.63 17.71 660,649 -0.38(-2.12%)
Dec 12, 2006 18.18 18.24 17.69 18.09 316,496 +0.01(+0.05%)
Dec 11, 2006 17.88 18.36 17.85 18.08 285,937 +0.25(+1.38%)
Dec 08, 2006 17.85 18.19 17.51 17.84 270,655 -0.06(-0.33%)
Dec 07, 2006 17.85 18.32 17.73 17.89 326,152 +0.11(+0.61%)
Dec 06, 2006 17.64 18.07 17.31 17.79 314,168 +0.13(+0.72%)
Dec 05, 2006 17.58 17.95 17.50 17.66 383,724 +0.15(+0.84%)
Dec 04, 2006 16.88 17.78 16.77 17.51 510,596 +0.72(+4.28%)
Dec 01, 2006 17.03 17.26 16.45 16.79 319,296 -0.17(-0.99%)
Nov 30, 2006 17.17 17.41 16.85 16.96 404,646 -0.17(-0.98%)
Nov 29, 2006 17.09 17.50 16.96 17.13 412,247 +0.22(+1.28%)
Nov 28, 2006 16.59 16.97 16.52 16.91 368,935 +0.28(+1.66%)
Nov 27, 2006 16.94 17.10 16.52 16.63 497,407 -0.36(-2.14%)
Nov 24, 2006 17.10 17.18 16.78 17.00 92,004 -0.06(-0.35%)
Nov 22, 2006 16.78 17.10 16.63 17.06 133,898 +0.34(+2.06%)
Nov 21, 2006 16.56 16.78 16.40 16.71 243,801 +0.18(+1.07%)
Nov 20, 2006 16.48 16.54 16.26 16.54 231,406 +0.16(+0.96%)
Nov 17, 2006 16.64 16.64 16.28 16.38 205,349 -0.32(-1.94%)
Nov 16, 2006 16.94 16.96 16.36 16.70 494,672 -0.15(-0.88%)
Nov 15, 2006 16.70 16.95 16.39 16.85 355,905 +0.12(+0.71%)
Nov 14, 2006 15.79 16.73 15.79 16.73 310,058 +0.80(+5.00%)
Nov 13, 2006 15.78 16.16 15.67 15.94 338,255 +0.03(+0.19%)
Nov 10, 2006 15.60 15.95 15.55 15.91 159,806 +0.35(+2.28%)
Nov 09, 2006 16.13 16.18 15.54 15.55 309,441 -0.44(-2.77%)
Nov 08, 2006 15.84 16.10 15.61 16.00 360,297 +0.04(+0.25%)
Nov 07, 2006 15.49 16.08 15.44 15.96 438,139 +0.54(+3.51%)
Nov 06, 2006 14.87 15.49 14.80 15.41 336,930 +0.64(+4.33%)
Nov 03, 2006 14.67 14.97 14.49 14.77 278,759 +0.12(+0.81%)
Nov 02, 2006 14.75 14.84 14.46 14.66 353,459 -0.20(-1.32%)
Nov 01, 2006 15.44 15.56 14.80 14.85 381,568 -0.62(-4.01%)
Oct 31, 2006 15.34 15.53 15.16 15.47 471,634 +0.15(+0.96%)
Oct 30, 2006 15.24 15.55 14.75 15.33 428,205 +0.01(+0.06%)
Oct 27, 2006 15.99 16.12 15.30 15.32 454,400 -0.81(-5.01%)
Oct 26, 2006 15.85 16.13 15.55 16.12 600,219 +0.29(+1.80%)
Oct 25, 2006 15.70 16.19 15.48 15.84 593,640 +0.17(+1.07%)
Oct 24, 2006 15.74 16.03 15.49 15.67 361,752 -0.08(-0.50%)
Oct 23, 2006 16.02 16.03 15.62 15.75 449,539 -0.32(-2.02%)
Oct 20, 2006 16.43 16.43 16.02 16.07 316,721 -0.32(-1.92%)
Oct 19, 2006 16.42 16.83 16.24 16.39 357,333 -0.06(-0.36%)
Oct 18, 2006 17.30 17.56 16.25 16.45 546,538 -0.66(-3.86%)
Oct 17, 2006 17.57 17.57 16.83 17.11 331,217 -0.50(-2.85%)
Oct 16, 2006 17.06 17.62 17.06 17.61 377,630 +0.55(+3.23%)
Oct 13, 2006 16.63 17.18 16.47 17.06 404,624 +0.52(+3.15%)
Oct 12, 2006 16.68 16.83 16.39 16.54 624,947 -0.29(-1.70%)
Oct 11, 2006 16.74 17.17 16.56 16.82 708,316 -0.05(-0.29%)
Oct 10, 2006 17.20 17.20 16.63 16.87 443,312 -0.32(-1.89%)
Oct 09, 2006 16.88 17.22 16.75 17.20 474,448 +0.24(+1.39%)
Oct 06, 2006 17.29 17.29 16.64 16.96 417,730 -0.40(-2.32%)
Oct 05, 2006 17.18 17.38 16.69 17.36 542,868 +0.22(+1.26%)
Oct 04, 2006 16.19 17.18 16.12 17.15 583,207 +0.84(+5.13%)
Oct 03, 2006 16.69 16.80 16.18 16.31 770,853 -0.48(-2.87%)
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.