Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.15 22.75 21.10 22.07 590,558 +0.92(+4.34%)
Jan 29, 2004 22.57 22.70 20.29 21.15 1,600,612 -1.21(-5.42%)
Jan 28, 2004 23.35 24.38 22.37 22.37 1,353,397 -0.83(-3.57%)
Jan 27, 2004 24.67 24.70 22.93 23.20 749,859 -1.73(-6.93%)
Jan 26, 2004 24.38 24.93 23.96 24.92 297,408 +0.59(+2.43%)
Jan 23, 2004 25.33 25.66 23.64 24.33 700,274 -0.90(-3.55%)
Jan 22, 2004 26.49 26.82 25.06 25.22 382,078 -1.19(-4.49%)
Jan 21, 2004 26.98 26.98 25.64 26.41 320,832 -0.71(-2.62%)
Jan 20, 2004 27.12 27.22 26.46 27.12 422,537 +0.11(+0.40%)
Jan 16, 2004 27.06 27.43 27.01 27.01 667,826 -0.04(-0.15%)
Jan 15, 2004 26.55 27.40 25.99 27.05 478,332 +0.42(+1.59%)
Jan 14, 2004 26.74 27.35 26.10 26.63 231,274 -0.05(-0.18%)
Jan 13, 2004 27.25 27.36 26.04 26.68 337,945 -0.74(-2.70%)
Jan 12, 2004 26.90 27.42 26.83 27.42 465,166 +0.59(+2.21%)
Jan 09, 2004 27.09 27.67 26.71 26.82 543,987 -0.69(-2.51%)
Jan 08, 2004 27.86 28.06 27.34 27.51 913,155 -0.29(-1.03%)
Jan 07, 2004 26.87 27.96 26.41 27.80 645,612 +0.78(+2.88%)
Jan 06, 2004 26.60 27.41 26.60 27.02 702,708 +0.40(+1.52%)
Jan 05, 2004 26.34 26.77 26.13 26.62 556,082 +0.60(+2.31%)
Jan 02, 2004 26.33 26.33 25.66 26.02 306,636 +0.33(+1.27%)
Dec 31, 2003 26.44 26.53 25.51 25.69 278,649 -0.56(-2.14%)
Dec 30, 2003 26.36 26.56 25.89 26.25 188,475 -0.14(-0.52%)
Dec 29, 2003 25.71 26.43 25.54 26.39 173,944 +0.89(+3.48%)
Dec 26, 2003 25.24 25.78 25.24 25.50 54,716 +0.18(+0.70%)
Dec 24, 2003 25.55 25.63 25.33 25.33 57,883 -0.38(-1.50%)
Dec 23, 2003 25.03 25.71 25.03 25.71 183,242 +0.53(+2.12%)
Dec 22, 2003 24.77 25.23 24.73 25.18 304,152 +0.37(+1.51%)
Dec 19, 2003 24.53 25.33 24.52 24.80 391,143 +0.18(+0.72%)
Dec 18, 2003 23.29 24.72 23.14 24.62 420,830 +1.28(+5.49%)
Dec 17, 2003 23.77 23.77 22.96 23.34 180,115 -0.20(-0.84%)
Dec 16, 2003 23.75 23.99 22.79 23.54 581,755 -0.32(-1.32%)
Dec 15, 2003 25.83 25.84 23.80 23.86 530,103 -1.13(-4.54%)
Dec 12, 2003 24.70 25.13 24.30 24.99 360,588 +0.49(+2.01%)
Dec 11, 2003 23.30 24.68 23.30 24.50 353,483 +1.11(+4.77%)
Dec 10, 2003 23.38 24.02 22.87 23.38 337,811 -0.18(-0.75%)
Dec 09, 2003 24.95 25.00 23.34 23.56 529,996 -1.11(-4.52%)
Dec 08, 2003 24.52 25.19 24.18 24.67 486,773 +0.02(+0.08%)
Dec 05, 2003 25.66 25.32 24.61 24.65 389,921 -1.01(-3.92%)
Dec 04, 2003 26.17 26.39 24.91 25.66 918,379 -0.38(-1.48%)
Dec 03, 2003 27.48 27.62 26.05 26.05 611,877 -1.18(-4.35%)
Dec 02, 2003 27.71 28.03 27.11 27.23 701,546 -0.43(-1.57%)
Dec 01, 2003 26.59 27.74 26.40 27.66 1,040,937 +1.56(+5.97%)
Nov 28, 2003 25.73 26.30 25.73 26.10 181,393 +0.33(+1.26%)
Nov 26, 2003 26.43 26.58 25.39 25.78 493,288 -0.36(-1.36%)
Nov 25, 2003 26.28 26.38 25.99 26.13 671,390 +0.00(+0.00%)
Nov 24, 2003 26.33 26.68 25.94 26.13 743,978 +0.25(+0.95%)
Nov 21, 2003 26.05 26.33 25.38 25.89 714,071 -0.16(-0.61%)
Nov 20, 2003 25.95 26.45 25.64 26.05 701,187 -0.04(-0.15%)
Nov 19, 2003 25.74 26.36 25.65 26.08 408,245 +0.32(+1.22%)
Nov 18, 2003 27.02 27.48 25.64 25.77 700,573 -0.67(-2.54%)
Nov 17, 2003 27.00 27.12 26.06 26.44 477,854 -1.03(-3.73%)
Nov 14, 2003 28.60 28.66 27.17 27.47 653,808 -1.19(-4.16%)
Nov 13, 2003 28.99 29.58 28.13 28.66 435,575 -0.67(-2.29%)
Nov 12, 2003 28.91 29.39 28.80 29.33 653,379 +0.39(+1.36%)
Nov 11, 2003 27.74 28.93 27.55 28.93 1,392,328 +1.15(+4.15%)
Nov 10, 2003 28.45 28.91 27.74 27.78 1,228,344 -0.57(-2.02%)
Nov 07, 2003 28.35 28.50 27.60 28.35 837,535 +0.09(+0.31%)
Nov 06, 2003 26.13 28.26 25.94 28.26 1,413,406 +2.14(+8.19%)
Nov 05, 2003 25.64 26.12 25.08 26.12 828,304 +0.24(+0.91%)
Nov 04, 2003 25.05 26.11 24.65 25.89 2,778,589 +2.07(+8.70%)
Nov 03, 2003 22.51 23.88 22.48 23.82 502,506 +1.31(+5.83%)
Oct 31, 2003 22.93 23.12 22.37 22.50 236,399 -0.30(-1.30%)
Oct 30, 2003 22.09 24.13 22.44 22.80 572,423 +0.71(+3.21%)
Oct 29, 2003 21.78 22.48 21.58 22.09 283,723 +0.16(+0.72%)
Oct 28, 2003 19.92 21.93 19.92 21.93 560,025 +2.09(+10.54%)
Oct 27, 2003 19.31 19.97 19.31 19.84 310,590 +0.63(+3.29%)
Oct 24, 2003 19.08 19.42 18.89 19.21 142,772 +0.03(+0.15%)
Oct 23, 2003 19.55 19.82 18.82 19.18 302,985 -0.80(-4.00%)
Oct 22, 2003 21.00 21.01 19.98 19.98 242,956 -1.12(-5.33%)
Oct 21, 2003 20.94 21.48 20.69 21.10 348,838 -0.04(-0.19%)
Oct 20, 2003 20.97 21.41 20.29 21.14 277,914 -0.10(-0.47%)
Oct 17, 2003 20.85 21.70 20.71 21.24 576,769 -0.97(-4.35%)
Oct 16, 2003 22.21 22.27 21.73 22.21 226,522 +0.00(+0.00%)
Oct 15, 2003 22.22 22.81 22.04 22.21 772,875 +0.64(+2.97%)
Oct 14, 2003 21.91 21.93 21.14 21.57 362,082 -0.38(-1.75%)
Oct 13, 2003 21.42 22.28 21.42 21.95 202,228 +0.66(+3.10%)
Oct 10, 2003 21.70 21.75 21.04 21.29 142,001 -0.43(-2.00%)
Oct 09, 2003 21.77 22.33 21.26 21.73 223,343 +0.46(+2.18%)
Oct 08, 2003 21.99 21.99 21.05 21.26 203,766 -0.69(-3.14%)
Oct 07, 2003 20.94 21.97 20.94 21.95 268,863 +0.74(+3.49%)
Oct 06, 2003 21.14 21.35 20.87 21.21 299,980 +0.20(+0.94%)
Oct 03, 2003 19.63 21.77 19.62 21.02 1,106,156 +1.97(+10.36%)
Oct 02, 2003 18.74 19.40 18.64 19.04 255,921 +0.37(+2.01%)
Oct 01, 2003 18.75 19.08 18.40 18.67 819,093 +0.06(+0.32%)
Sep 30, 2003 19.89 20.09 18.61 18.61 499,179 -1.50(-7.45%)
Sep 29, 2003 19.01 20.26 19.01 20.11 783,528 +1.26(+6.70%)
Sep 26, 2003 19.46 19.58 18.79 18.85 452,739 -0.68(-3.49%)
Sep 25, 2003 20.18 20.53 19.46 19.53 540,532 -0.70(-3.46%)
Sep 24, 2003 21.88 21.88 20.23 20.23 472,995 -1.66(-7.57%)
Sep 23, 2003 21.25 21.89 21.25 21.88 296,463 +0.63(+2.97%)
Sep 22, 2003 21.67 21.85 20.97 21.25 389,818 -0.80(-3.62%)
Sep 19, 2003 22.48 22.48 21.83 22.05 240,392 -0.29(-1.28%)
Sep 18, 2003 22.09 22.42 21.45 22.34 712,814 -0.20(-0.88%)
Sep 17, 2003 22.41 22.73 22.36 22.53 221,889 +0.10(+0.44%)
Sep 16, 2003 21.89 22.66 21.89 22.44 236,618 +0.63(+2.89%)
Sep 15, 2003 22.38 22.67 21.69 21.80 267,089 -0.42(-1.91%)
Sep 12, 2003 22.42 22.42 21.91 22.23 267,799 -0.29(-1.27%)
Sep 11, 2003 21.80 22.76 21.49 22.51 336,143 +0.72(+3.30%)
Sep 10, 2003 23.37 23.66 21.79 21.79 889,184 -1.86(-7.88%)
Sep 09, 2003 24.11 24.25 23.62 23.66 268,712 -0.46(-1.92%)
Sep 08, 2003 23.50 24.30 23.40 24.12 319,919 +0.43(+1.83%)
Sep 05, 2003 24.07 24.23 23.36 23.69 536,207 -0.51(-2.12%)
Sep 04, 2003 23.32 24.31 23.18 24.20 654,035 +0.89(+3.81%)
Sep 03, 2003 23.67 24.16 23.29 23.31 693,075 -0.35(-1.50%)
Sep 02, 2003 23.82 23.82 23.27 23.67 413,310 -0.06(-0.25%)
Aug 29, 2003 23.27 24.16 23.11 23.73 368,288 +0.21(+0.88%)
Aug 28, 2003 22.88 23.54 22.52 23.52 865,760 +0.62(+2.71%)
Aug 27, 2003 22.25 22.96 22.07 22.90 657,179 +0.78(+3.52%)
Aug 26, 2003 22.16 22.47 21.35 22.12 324,077 -0.11(-0.49%)
Aug 25, 2003 22.70 22.73 21.84 22.23 329,045 -0.54(-2.37%)
Aug 22, 2003 23.69 24.01 22.66 22.77 558,313 -0.64(-2.75%)
Aug 21, 2003 22.98 23.69 22.92 23.41 299,842 +0.75(+3.31%)
Aug 20, 2003 22.17 22.98 22.11 22.66 295,583 +0.32(+1.41%)
Aug 19, 2003 21.94 22.45 21.85 22.35 446,163 +0.21(+0.94%)
Aug 18, 2003 20.72 22.17 20.72 22.14 658,395 +1.41(+6.80%)
Aug 15, 2003 21.01 21.09 20.71 20.73 222,169 -0.24(-1.13%)
Aug 14, 2003 20.56 21.00 20.46 20.97 444,338 +0.36(+1.77%)
Aug 13, 2003 19.87 20.96 19.70 20.60 539,756 +0.78(+3.93%)
Aug 12, 2003 18.79 19.87 18.66 19.82 437,950 +1.02(+5.41%)
Aug 11, 2003 17.89 18.90 17.89 18.81 311,402 +0.84(+4.66%)
Aug 08, 2003 18.35 18.36 17.68 17.97 525,155 -0.24(-1.30%)
Aug 07, 2003 18.65 18.88 17.90 18.20 329,248 -0.48(-2.59%)
Aug 06, 2003 18.78 18.99 18.54 18.69 253,907 -0.25(-1.30%)
Aug 05, 2003 19.01 19.23 18.87 18.93 369,200 -0.17(-0.88%)
Aug 04, 2003 19.18 19.42 18.78 19.10 258,977 +0.01(+0.05%)
Aug 01, 2003 19.21 19.27 18.89 19.09 232,613 -0.16(-0.82%)
Jul 31, 2003 18.93 19.72 18.80 19.25 675,532 +0.76(+4.11%)
Jul 30, 2003 18.98 19.13 18.02 18.49 482,769 -0.88(-4.53%)
Jul 29, 2003 20.21 20.28 19.21 19.37 623,818 -0.78(-3.87%)
Jul 28, 2003 19.24 20.40 19.06 20.15 814,857 +0.72(+3.71%)
Jul 25, 2003 19.49 19.69 18.90 19.43 943,839 -0.04(-0.20%)
Jul 24, 2003 19.09 19.71 19.03 19.47 551,620 +0.49(+2.60%)
Jul 23, 2003 18.15 18.97 17.93 18.97 535,295 +0.81(+4.45%)
Jul 22, 2003 16.67 18.20 16.59 18.17 874,582 +1.66(+10.04%)
Jul 21, 2003 17.16 17.16 16.15 16.51 361,291 -0.54(-3.18%)
Jul 18, 2003 17.20 17.36 16.03 17.05 566,830 -0.19(-1.09%)
Jul 17, 2003 18.46 18.50 16.93 17.24 582,041 -1.51(-8.04%)
Jul 16, 2003 18.92 18.99 18.25 18.75 295,076 -0.00(-0.01%)
Jul 15, 2003 18.15 18.97 18.13 18.75 698,449 +0.64(+3.54%)
Jul 14, 2003 17.84 18.21 17.52 18.11 384,207 +0.80(+4.62%)
Jul 11, 2003 17.27 17.71 17.16 17.31 211,725 +0.05(+0.29%)
Jul 10, 2003 17.11 17.74 16.99 17.26 288,282 -0.24(-1.35%)
Jul 09, 2003 16.93 17.67 16.81 17.49 601,814 +0.64(+3.80%)
Jul 08, 2003 15.58 17.02 15.58 16.85 449,408 +1.17(+7.48%)
Jul 07, 2003 14.80 15.76 14.67 15.68 483,378 +1.18(+8.16%)
Jul 03, 2003 14.97 15.04 14.50 14.50 285,037 -0.64(-4.23%)
Jul 02, 2003 14.04 15.17 14.04 15.14 664,885 +1.08(+7.72%)
Jul 01, 2003 14.05 14.16 13.37 14.05 378,732 -0.05(-0.35%)
Jun 30, 2003 14.35 14.57 14.01 14.10 129,184 -0.24(-1.65%)
Jun 27, 2003 14.07 14.64 14.07 14.34 200,063 +0.15(+1.04%)
Jun 26, 2003 13.62 14.55 13.57 14.19 336,448 +0.62(+4.58%)
Jun 25, 2003 13.47 13.91 13.47 13.57 305,013 +0.09(+0.66%)
Jun 24, 2003 13.73 13.81 13.25 13.48 182,521 -0.25(-1.80%)
Jun 23, 2003 14.30 14.30 13.66 13.73 129,995 -0.53(-3.73%)
Jun 20, 2003 14.96 15.07 14.05 14.26 339,185 -0.59(-3.98%)
Jun 19, 2003 15.26 15.78 14.85 14.85 326,409 -0.44(-2.90%)
Jun 18, 2003 14.86 15.41 14.57 15.30 355,410 +0.55(+3.75%)
Jun 17, 2003 13.89 14.86 13.70 14.74 364,840 +0.92(+6.63%)
Jun 16, 2003 13.29 13.94 13.22 13.83 166,905 +0.54(+4.08%)
Jun 13, 2003 14.17 14.19 13.21 13.28 292,845 -0.92(-6.46%)
Jun 12, 2003 14.07 14.33 13.78 14.20 163,356 +0.04(+0.29%)
Jun 11, 2003 14.18 14.20 13.67 14.16 212,029 -0.12(-0.84%)
Jun 10, 2003 14.51 14.65 13.45 14.28 389,785 -0.30(-2.03%)
Jun 09, 2003 15.21 15.29 14.40 14.58 268,509 -0.81(-5.26%)
Jun 06, 2003 16.03 16.60 15.37 15.38 690,844 -0.50(-3.17%)
Jun 05, 2003 13.48 15.93 13.48 15.89 698,145 +1.06(+7.19%)
Jun 04, 2003 13.81 14.84 13.63 14.82 377,312 +1.06(+7.67%)
Jun 03, 2003 13.67 13.79 13.21 13.77 284,023 +0.05(+0.36%)
Jun 02, 2003 13.61 14.53 13.29 13.72 794,475 +0.46(+3.50%)
May 30, 2003 11.88 13.39 11.80 13.25 682,427 +1.37(+11.54%)
May 29, 2003 11.30 11.91 11.30 11.88 278,041 +0.56(+4.96%)
May 28, 2003 11.14 11.62 11.12 11.32 278,041 +0.19(+1.68%)
May 27, 2003 9.566 11.14 9.566 11.13 335,738 +1.49(+15.44%)
May 23, 2003 9.724 9.832 9.566 9.645 80,715 -0.17(-1.70%)
May 22, 2003 9.813 9.911 9.635 9.812 123,810 +0.18(+1.83%)
May 21, 2003 9.665 9.753 9.527 9.635 177,248 -0.02(-0.20%)
May 20, 2003 9.507 9.862 9.507 9.655 150,681 +0.17(+1.77%)
May 19, 2003 10.13 10.14 9.487 9.487 205,539 -0.67(-6.60%)
May 16, 2003 10.23 10.49 10.07 10.16 446,569 -0.34(-3.20%)
May 15, 2003 10.60 10.91 10.09 10.49 424,869 -0.22(-2.02%)
May 14, 2003 10.77 11.02 10.48 10.71 204,424 -0.10(-0.92%)
May 13, 2003 10.83 10.93 10.55 10.81 168,122 -0.04(-0.36%)
May 12, 2003 10.69 11.06 10.60 10.85 431,562 +0.17(+1.57%)
May 09, 2003 10.31 10.79 10.30 10.68 168,832 +0.42(+4.14%)
May 08, 2003 10.51 10.51 10.24 10.26 231,092 -0.27(-2.53%)
May 07, 2003 10.58 10.89 10.50 10.52 217,606 -0.16(-1.48%)
May 06, 2003 10.38 10.85 10.31 10.68 207,263 +0.26(+2.46%)
May 05, 2003 10.55 10.76 10.34 10.42 185,563 -0.13(-1.21%)
May 02, 2003 9.665 10.67 9.576 10.55 568,250 +1.04(+10.88%)
Apr 30, 2003 9.319 9.527 8.994 9.517 322,150 +0.30(+3.21%)
Apr 29, 2003 8.895 9.408 8.895 9.221 171,975 +0.31(+3.43%)
Apr 28, 2003 8.955 9.073 8.600 8.915 149,870 +0.10(+1.12%)
Apr 25, 2003 9.201 9.201 8.807 8.816 278,953 -0.43(-4.69%)
Apr 24, 2003 9.250 9.428 9.063 9.250 249,040 -0.06(-0.64%)
Apr 23, 2003 8.895 9.497 8.856 9.310 401,141 +0.47(+5.36%)
Apr 22, 2003 8.481 9.024 8.166 8.836 405,907 +0.36(+4.19%)
Apr 21, 2003 8.264 8.570 8.264 8.481 274,695 +0.32(+3.86%)
Apr 17, 2003 7.505 8.274 7.505 8.166 278,751 +0.66(+8.80%)
Apr 16, 2003 7.396 7.830 7.387 7.505 321,745 +0.17(+2.29%)
Apr 15, 2003 7.692 7.692 7.268 7.337 361,595 -0.26(-3.38%)
Apr 14, 2003 7.889 7.889 7.396 7.594 464,517 +0.01(+0.13%)
Apr 11, 2003 7.781 8.067 7.554 7.584 348,312 -0.48(-5.99%)
Apr 10, 2003 8.136 8.274 8.008 8.067 110,019 -0.08(-0.97%)
Apr 09, 2003 8.294 8.333 8.037 8.146 200,875 -0.13(-1.55%)
Apr 08, 2003 8.570 8.570 8.195 8.274 173,902 -0.30(-3.45%)
Apr 07, 2003 8.895 8.895 8.481 8.570 262,831 +0.09(+1.05%)
Apr 04, 2003 8.728 8.740 8.254 8.481 373,358 -0.27(-3.04%)
Apr 03, 2003 8.915 8.964 8.678 8.747 198,441 -0.11(-1.22%)
Apr 02, 2003 8.895 9.172 8.757 8.856 328,640 +0.12(+1.35%)
Apr 01, 2003 8.511 8.807 8.373 8.738 301,566 +0.27(+3.14%)
Mar 31, 2003 8.757 8.816 8.383 8.471 264,388 -0.46(-5.18%)
Mar 28, 2003 9.024 9.181 8.876 8.934 122,311 -0.09(-1.01%)
Mar 27, 2003 9.102 9.172 8.826 9.025 187,713 -0.10(-1.07%)
Mar 26, 2003 9.310 9.428 9.102 9.122 176,437 -0.19(-2.01%)
Mar 25, 2003 9.369 9.546 9.014 9.310 236,017 -0.06(-0.63%)
Mar 24, 2003 9.586 9.773 9.319 9.369 198,710 -0.66(-6.59%)
Mar 21, 2003 10.11 10.26 9.813 10.03 20,320,736 +0.30(+3.04%)
Mar 20, 2003 9.527 9.951 9.300 9.734 219,068 +0.16(+1.66%)
Mar 19, 2003 9.556 9.645 9.221 9.575 246,975 +0.02(+0.20%)
Mar 18, 2003 9.388 9.773 9.221 9.556 504,387 +0.70(+7.91%)
Mar 17, 2003 8.028 9.073 7.889 8.856 759,305 +0.83(+10.32%)
Mar 14, 2003 8.284 8.582 8.028 8.028 368,391 -0.31(-3.67%)
Mar 13, 2003 8.136 8.392 7.988 8.333 362,812 +0.40(+5.10%)
Mar 12, 2003 8.057 8.224 7.801 7.929 375,264 -0.16(-1.95%)
Mar 11, 2003 8.580 8.609 7.988 8.087 372,749 -0.24(-2.84%)
Mar 10, 2003 8.649 8.757 8.274 8.323 296,394 -0.36(-4.09%)
Mar 07, 2003 8.649 8.876 8.501 8.678 200,111 -0.18(-2.00%)
Mar 06, 2003 9.014 9.073 8.688 8.856 334,318 -0.21(-2.26%)
Mar 05, 2003 9.270 9.319 8.915 9.061 259,687 -0.25(-2.67%)
Mar 04, 2003 9.832 9.891 9.231 9.310 208,987 -0.54(-5.51%)
Mar 03, 2003 10.37 10.42 9.724 9.852 275,607 -0.27(-2.63%)
Feb 28, 2003 10.01 10.18 9.822 10.12 161,734 +0.16(+1.58%)
Feb 27, 2003 9.576 10.000 9.477 9.960 258,673 +0.48(+5.10%)
Feb 26, 2003 10.01 10.01 9.477 9.477 326,105 -0.27(-2.73%)
Feb 25, 2003 9.458 9.921 9.102 9.744 506,193 +0.28(+2.92%)
Feb 24, 2003 9.882 9.980 9.438 9.467 150,580 -0.34(-3.42%)
Feb 21, 2003 10.000 10.000 9.507 9.803 273,782 -0.18(-1.78%)
Feb 20, 2003 9.862 10.10 9.684 9.980 552,026 +0.02(+0.20%)
Feb 19, 2003 10.52 10.60 9.941 9.960 369,099 -0.18(-1.75%)
Feb 18, 2003 10.01 10.75 10.01 10.14 717,411 +0.51(+5.33%)
Feb 14, 2003 9.162 9.911 9.033 9.625 708,487 +0.59(+6.55%)
Feb 13, 2003 9.142 9.142 8.846 9.033 514,812 +0.04(+0.44%)
Feb 12, 2003 9.112 9.428 8.984 8.994 372,546 -0.15(-1.62%)
Feb 11, 2003 9.398 9.546 9.112 9.142 391,103 -0.21(-2.22%)
Feb 10, 2003 9.231 9.694 9.083 9.349 395,666 +0.00(+0.00%)
Feb 07, 2003 9.724 9.862 9.231 9.349 250,561 -0.22(-2.27%)
Feb 06, 2003 9.477 9.842 9.379 9.566 228,557 +0.01(+0.10%)
Feb 05, 2003 9.418 10.35 9.260 9.556 637,507 -0.01(-0.10%)
Feb 04, 2003 9.763 9.862 9.319 9.566 451,132 -0.32(-3.19%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback