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 (%)
Nov 30, 2005 12.97 13.54 12.88 13.24 383,389 +0.46(+3.63%)
Nov 29, 2005 12.82 13.12 12.63 12.78 176,492 +0.15(+1.17%)
Nov 28, 2005 12.72 12.80 12.46 12.63 189,144 -0.36(-2.73%)
Nov 25, 2005 12.73 13.01 12.73 12.99 120,803 +0.19(+1.46%)
Nov 23, 2005 12.91 13.01 12.74 12.80 156,266 -0.12(-0.92%)
Nov 22, 2005 12.75 13.01 12.64 12.92 173,345 +0.13(+1.00%)
Nov 21, 2005 13.08 13.10 12.55 12.79 488,690 -0.22(-1.67%)
Nov 18, 2005 12.70 13.01 12.58 13.01 521,683 +0.40(+3.21%)
Nov 17, 2005 11.97 12.82 11.84 12.60 809,231 +0.54(+4.50%)
Nov 16, 2005 12.32 12.32 11.94 12.06 774,470 -0.25(-2.00%)
Nov 15, 2005 12.77 12.82 12.27 12.31 776,773 -0.47(-3.70%)
Nov 14, 2005 12.91 13.42 12.68 12.78 1,103,358 -0.17(-1.29%)
Nov 11, 2005 12.33 13.12 12.33 12.95 1,054,284 +0.37(+2.98%)
Nov 10, 2005 12.35 12.60 12.09 12.57 413,026 +0.25(+2.00%)
Nov 09, 2005 12.31 12.45 12.02 12.33 386,309 +0.02(+0.16%)
Nov 08, 2005 11.74 12.33 11.67 12.31 539,475 +0.49(+4.17%)
Nov 07, 2005 11.64 11.93 11.61 11.81 283,758 +0.21(+1.78%)
Nov 04, 2005 11.80 11.89 11.52 11.61 301,726 -0.11(-0.93%)
Nov 03, 2005 11.14 11.82 11.09 11.71 706,939 +0.68(+6.17%)
Nov 02, 2005 10.45 11.04 10.36 11.03 330,853 +0.58(+5.57%)
Nov 01, 2005 10.54 10.62 10.24 10.45 353,408 -0.15(-1.40%)
Oct 31, 2005 10.67 10.75 10.50 10.60 464,368 -0.06(-0.56%)
Oct 28, 2005 10.35 10.80 10.16 10.66 476,256 +0.30(+2.86%)
Oct 27, 2005 10.20 10.51 10.20 10.36 430,299 +0.10(+0.96%)
Oct 26, 2005 10.19 10.41 10.01 10.27 407,757 +0.05(+0.48%)
Oct 25, 2005 10.18 10.32 9.861 10.22 435,122 +0.02(+0.19%)
Oct 24, 2005 9.950 10.22 9.891 10.20 391,319 +0.28(+2.78%)
Oct 21, 2005 10.24 10.34 9.812 9.920 1,118,577 -0.38(-3.73%)
Oct 20, 2005 9.171 10.37 9.122 10.30 1,813,377 -0.14(-1.32%)
Oct 19, 2005 10.46 10.48 9.812 10.44 1,358,196 -0.10(-0.94%)
Oct 18, 2005 10.84 10.84 10.42 10.54 434,470 -0.30(-2.73%)
Oct 17, 2005 10.85 10.90 10.46 10.84 364,761 +0.05(+0.46%)
Oct 14, 2005 10.76 10.92 10.56 10.79 531,958 +0.06(+0.55%)
Oct 13, 2005 10.55 10.80 10.44 10.73 740,537 +0.23(+2.16%)
Oct 12, 2005 10.55 10.58 10.34 10.50 683,670 -0.11(-1.02%)
Oct 11, 2005 10.60 10.85 10.52 10.61 1,163,615 +0.14(+1.32%)
Oct 10, 2005 10.81 10.84 10.38 10.47 739,723 +0.12(+1.14%)
Oct 07, 2005 9.901 10.45 9.891 10.35 538,914 +0.48(+4.90%)
Oct 06, 2005 10.20 10.28 9.871 9.871 1,167,145 -0.35(-3.38%)
Oct 05, 2005 10.72 10.78 10.22 10.22 222,992 -0.59(-5.47%)
Oct 04, 2005 10.70 10.94 10.68 10.81 390,913 +0.13(+1.20%)
Oct 03, 2005 10.59 10.74 10.25 10.68 747,244 +0.07(+0.65%)
Sep 30, 2005 10.28 10.70 10.28 10.61 318,673 +0.31(+2.97%)
Sep 29, 2005 10.47 10.54 9.891 10.30 1,450,948 -0.21(-1.97%)
Sep 28, 2005 10.85 10.89 10.50 10.51 1,136,352 +0.13(+1.23%)
Sep 27, 2005 10.73 10.73 10.35 10.38 743,467 -0.40(-3.75%)
Sep 26, 2005 10.70 10.88 10.69 10.79 284,061 +0.20(+1.86%)
Sep 23, 2005 10.59 10.70 10.35 10.59 248,802 +0.06(+0.56%)
Sep 22, 2005 10.53 10.63 10.26 10.53 315,706 +0.03(+0.28%)
Sep 21, 2005 10.83 10.83 10.29 10.50 651,238 -0.29(-2.65%)
Sep 20, 2005 11.32 11.43 10.77 10.79 442,225 -0.59(-5.20%)
Sep 19, 2005 11.29 11.48 11.12 11.38 312,819 +0.08(+0.70%)
Sep 16, 2005 11.26 11.39 11.15 11.30 1,109,316 +0.19(+1.69%)
Sep 15, 2005 11.53 11.59 10.90 11.11 703,650 -0.46(-4.00%)
Sep 14, 2005 11.64 11.77 11.42 11.58 395,797 -0.07(-0.59%)
Sep 13, 2005 12.21 12.23 11.62 11.65 789,383 -0.61(-4.99%)
Sep 12, 2005 12.38 12.69 12.23 12.26 580,658 -0.18(-1.43%)
Sep 09, 2005 12.19 12.56 12.19 12.43 522,794 +0.26(+2.11%)
Sep 08, 2005 12.18 12.22 11.93 12.18 392,403 +0.04(+0.33%)
Sep 07, 2005 11.93 12.24 11.86 12.14 534,699 +0.12(+0.98%)
Sep 06, 2005 11.78 12.08 11.74 12.02 643,241 +0.30(+2.52%)
Sep 02, 2005 11.59 11.91 11.55 11.72 324,617 +0.14(+1.19%)
Sep 01, 2005 11.97 11.97 11.48 11.59 759,620 -0.17(-1.43%)
Aug 31, 2005 11.65 11.87 11.52 11.75 648,261 +0.08(+0.67%)
Aug 30, 2005 11.82 11.85 11.49 11.68 319,364 -0.15(-1.25%)
Aug 29, 2005 11.21 11.82 10.94 11.82 550,544 +0.46(+4.08%)
Aug 26, 2005 11.82 11.83 11.28 11.36 311,459 -0.37(-3.19%)
Aug 25, 2005 11.59 11.85 11.59 11.73 250,377 +0.16(+1.36%)
Aug 24, 2005 11.39 11.96 11.29 11.58 618,046 -0.08(-0.68%)
Aug 23, 2005 12.03 12.08 11.50 11.66 654,501 -0.33(-2.72%)
Aug 22, 2005 12.04 12.19 11.83 11.98 401,088 +0.15(+1.25%)
Aug 19, 2005 11.81 12.41 11.79 11.83 1,193,372 -0.06(-0.50%)
Aug 18, 2005 12.03 12.08 11.67 11.89 1,208,825 -0.08(-0.66%)
Aug 17, 2005 11.07 12.08 11.07 11.97 2,667,448 +0.95(+8.59%)
Aug 16, 2005 11.26 11.29 10.85 11.02 1,367,454 +0.08(+0.72%)
Aug 15, 2005 10.79 11.01 10.60 10.95 1,610,224 +0.31(+2.87%)
Aug 12, 2005 10.06 10.67 9.960 10.64 6,818,719 +0.63(+6.30%)
Aug 11, 2005 9.723 10.26 9.693 10.01 622,571 +0.28(+2.84%)
Aug 10, 2005 9.772 9.960 9.575 9.733 578,661 -0.10(-1.00%)
Aug 09, 2005 9.516 9.881 9.437 9.832 338,228 +0.35(+3.75%)
Aug 08, 2005 9.555 9.615 9.388 9.477 223,966 -0.04(-0.41%)
Aug 05, 2005 9.072 9.644 9.053 9.516 328,359 +0.41(+4.55%)
Aug 04, 2005 9.615 9.664 9.092 9.102 474,061 -0.57(-5.91%)
Aug 03, 2005 9.713 9.723 9.565 9.674 315,074 +0.01(+0.10%)
Aug 02, 2005 9.496 9.664 9.437 9.664 363,130 +0.24(+2.51%)
Aug 01, 2005 9.496 9.703 9.329 9.427 436,118 -0.02(-0.21%)
Jul 29, 2005 8.934 9.526 8.934 9.447 839,793 +0.52(+5.86%)
Jul 28, 2005 9.171 9.171 8.836 8.924 637,266 -0.08(-0.88%)
Jul 27, 2005 9.368 9.368 8.816 9.003 643,219 -0.36(-3.89%)
Jul 26, 2005 9.634 9.654 9.319 9.368 395,264 -0.27(-2.76%)
Jul 25, 2005 9.615 9.792 9.615 9.634 254,273 +0.02(+0.21%)
Jul 22, 2005 10.04 10.27 9.615 9.615 435,410 -0.42(-4.22%)
Jul 21, 2005 10.50 10.50 9.802 10.04 776,387 -0.46(-4.41%)
Jul 20, 2005 9.368 10.58 9.072 10.50 1,058,280 +1.11(+11.87%)
Jul 19, 2005 9.023 9.447 9.023 9.388 368,963 +0.38(+4.27%)
Jul 18, 2005 9.398 9.565 8.964 9.003 209,533 -0.41(-4.40%)
Jul 15, 2005 9.171 9.496 9.043 9.417 637,182 +0.18(+1.92%)
Jul 14, 2005 9.713 9.772 8.974 9.240 525,808 +0.26(+2.85%)
Jul 13, 2005 8.619 9.200 8.569 8.983 539,222 +0.36(+4.23%)
Jul 12, 2005 8.057 8.727 7.978 8.619 941,306 +0.56(+6.98%)
Jul 11, 2005 7.928 8.175 7.790 8.057 433,749 +0.09(+1.11%)
Jul 08, 2005 7.652 8.017 7.652 7.968 441,912 +0.32(+4.12%)
Jul 07, 2005 7.642 7.800 7.633 7.652 229,569 -0.22(-2.76%)
Jul 06, 2005 7.938 7.958 7.751 7.869 352,617 -0.06(-0.75%)
Jul 05, 2005 7.948 7.948 7.790 7.928 434,940 -0.02(-0.31%)
Jul 01, 2005 7.780 7.968 7.741 7.953 706,715 +0.20(+2.61%)
Jun 30, 2005 7.840 7.948 7.741 7.751 852,211 -0.05(-0.63%)
Jun 29, 2005 7.849 7.978 7.741 7.800 405,766 -0.05(-0.63%)
Jun 28, 2005 7.741 7.879 7.692 7.849 151,354 +0.08(+1.02%)
Jun 27, 2005 8.126 8.204 7.711 7.771 405,387 -0.37(-4.60%)
Jun 24, 2005 8.372 8.392 8.116 8.145 167,606 -0.23(-2.71%)
Jun 23, 2005 8.264 8.569 8.244 8.372 258,720 +0.08(+0.95%)
Jun 22, 2005 8.382 8.461 8.204 8.293 175,442 -0.06(-0.71%)
Jun 21, 2005 8.352 8.559 8.283 8.352 180,752 -0.13(-1.51%)
Jun 20, 2005 8.707 8.747 8.342 8.481 297,244 -0.25(-2.82%)
Jun 17, 2005 8.826 8.924 8.619 8.727 387,080 -0.03(-0.34%)
Jun 16, 2005 8.342 8.845 8.342 8.757 245,271 +0.34(+3.98%)
Jun 15, 2005 8.441 8.441 8.283 8.421 254,951 +0.10(+1.18%)
Jun 14, 2005 8.697 8.767 8.195 8.323 444,208 -0.42(-4.85%)
Jun 13, 2005 9.191 9.210 8.707 8.747 237,207 -0.44(-4.83%)
Jun 10, 2005 9.181 9.210 9.053 9.191 127,668 +0.05(+0.54%)
Jun 09, 2005 9.023 9.220 8.964 9.141 286,645 -0.05(-0.54%)
Jun 08, 2005 9.358 9.358 9.102 9.191 222,636 -0.09(-0.96%)
Jun 07, 2005 9.398 9.398 9.181 9.279 245,315 +0.12(+1.29%)
Jun 06, 2005 9.102 9.240 8.934 9.161 300,457 +0.05(+0.54%)
Jun 03, 2005 9.299 9.486 9.092 9.112 267,882 -0.35(-3.65%)
Jun 02, 2005 9.398 9.555 9.388 9.457 267,530 -0.06(-0.62%)
Jun 01, 2005 9.605 9.615 9.338 9.516 371,753 +0.11(+1.15%)
May 31, 2005 9.388 9.555 9.368 9.408 191,354 -0.07(-0.73%)
May 27, 2005 9.565 9.565 9.406 9.477 174,877 -0.07(-0.72%)
May 26, 2005 9.072 9.565 9.062 9.546 444,328 +0.18(+1.89%)
May 25, 2005 9.368 9.457 9.151 9.368 306,727 -0.15(-1.55%)
May 24, 2005 9.634 9.634 9.427 9.516 354,524 -0.19(-1.93%)
May 23, 2005 9.782 9.861 9.644 9.703 235,541 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.634 9.792 344,728 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.782 763,981 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,084 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.32 10.65 208,863 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,954 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,434 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,893 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.31 399,281 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.920 10.45 557,622 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,241 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,396 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,940 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,918 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,149 -0.03(-0.28%)
May 02, 2005 10.51 10.69 10.32 10.69 469,555 +0.26(+2.46%)
Apr 29, 2005 10.71 10.71 9.861 10.43 860,955 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,815 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,857 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 618,007 -0.36(-3.39%)
Apr 25, 2005 9.979 10.90 9.930 10.75 1,147,182 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,530 -0.29(-2.80%)
Apr 21, 2005 9.861 10.19 9.713 10.18 429,160 +0.38(+3.93%)
Apr 20, 2005 9.723 9.901 9.506 9.792 1,164,825 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,227 +0.57(+6.33%)
Apr 18, 2005 8.944 9.131 8.806 9.033 252,254 +0.10(+1.10%)
Apr 15, 2005 9.417 9.457 8.836 8.934 413,634 -0.46(-4.93%)
Apr 14, 2005 9.398 9.417 9.122 9.398 262,155 +0.09(+0.95%)
Apr 13, 2005 9.950 9.950 9.260 9.309 359,523 -0.59(-5.98%)
Apr 12, 2005 9.851 9.920 9.516 9.901 215,751 +0.08(+0.80%)
Apr 11, 2005 9.654 9.851 9.615 9.822 286,904 +0.18(+1.84%)
Apr 08, 2005 9.871 9.910 9.624 9.644 142,912 -0.21(-2.10%)
Apr 07, 2005 9.782 9.851 9.595 9.851 113,569 +0.14(+1.42%)
Apr 06, 2005 9.674 9.930 9.654 9.713 297,809 +0.15(+1.55%)
Apr 05, 2005 9.654 9.703 9.417 9.565 284,573 +0.01(+0.10%)
Apr 04, 2005 9.624 9.624 9.378 9.555 190,955 -0.01(-0.10%)
Apr 01, 2005 9.822 9.950 9.269 9.565 486,357 +0.03(+0.31%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,250 +0.33(+3.53%)
Mar 30, 2005 8.875 9.220 8.776 9.210 405,852 +0.29(+3.20%)
Mar 29, 2005 9.161 9.200 8.924 8.924 270,725 -0.24(-2.58%)
Mar 28, 2005 9.230 9.457 9.131 9.161 262,432 -0.06(-0.64%)
Mar 24, 2005 9.358 9.427 9.220 9.220 432,914 -0.09(-0.95%)
Mar 23, 2005 9.171 9.348 9.102 9.309 271,943 +0.14(+1.51%)
Mar 22, 2005 9.210 9.299 9.053 9.171 492,834 +0.00(+0.00%)
Mar 21, 2005 9.220 9.348 9.053 9.171 234,168 +0.00(+0.00%)
Mar 18, 2005 9.615 9.654 9.112 9.171 732,268 -0.38(-4.02%)
Mar 17, 2005 9.615 9.733 9.398 9.555 396,979 +0.00(+0.00%)
Mar 16, 2005 9.644 10.07 9.546 9.555 412,183 -0.15(-1.52%)
Mar 15, 2005 9.792 9.972 9.624 9.703 443,251 +0.02(+0.20%)
Mar 14, 2005 9.772 9.999 9.595 9.684 379,806 +0.06(+0.61%)
Mar 11, 2005 9.851 10.11 9.585 9.624 517,968 -0.20(-2.01%)
Mar 10, 2005 9.772 10.14 9.595 9.822 786,397 +0.16(+1.63%)
Mar 09, 2005 9.733 9.871 9.565 9.664 518,200 +0.14(+1.45%)
Mar 08, 2005 9.930 9.959 9.457 9.526 596,365 +0.15(+1.58%)
Mar 07, 2005 9.191 9.703 9.191 9.378 278,036 +0.01(+0.11%)
Mar 04, 2005 9.447 9.565 9.230 9.368 236,827 +0.01(+0.11%)
Mar 03, 2005 9.220 9.437 9.171 9.358 354,070 +0.14(+1.50%)
Mar 02, 2005 9.200 9.309 8.944 9.220 661,317 -0.05(-0.53%)
Mar 01, 2005 9.269 9.378 8.974 9.269 389,685 +0.09(+0.97%)
Feb 28, 2005 9.269 9.506 9.161 9.181 316,422 -0.21(-2.21%)
Feb 25, 2005 9.240 9.486 9.171 9.388 383,225 +0.08(+0.85%)
Feb 24, 2005 9.368 9.526 9.131 9.309 486,660 +0.00(+0.00%)
Feb 23, 2005 9.151 9.555 9.131 9.309 642,817 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.072 1,027,768 -0.06(-0.65%)
Feb 18, 2005 9.260 9.526 9.062 9.131 1,870,225 +1.00(+12.24%)
Feb 17, 2005 8.076 8.412 7.938 8.135 496,774 +0.01(+0.12%)
Feb 16, 2005 8.017 8.195 7.652 8.126 559,877 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.879 1,220,422 +0.43(+5.83%)
Feb 14, 2005 7.139 7.455 7.139 7.445 494,469 +0.24(+3.28%)
Feb 11, 2005 6.883 7.321 6.873 7.208 316,145 +0.30(+4.28%)
Feb 10, 2005 7.011 7.090 6.853 6.913 446,199 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,045 -0.40(-5.53%)
Feb 08, 2005 7.100 7.485 7.100 7.307 197,065 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,298 -0.01(-0.14%)
Feb 04, 2005 6.903 7.307 6.903 7.199 255,800 +0.19(+2.67%)
Feb 03, 2005 6.853 7.031 6.853 7.011 248,183 +0.08(+1.14%)
Feb 02, 2005 6.982 7.021 6.853 6.932 132,566 -0.09(-1.26%)
Feb 01, 2005 6.903 7.100 6.863 7.021 134,733 -0.03(-0.42%)
Jan 31, 2005 6.913 7.070 6.863 7.051 178,072 +0.20(+2.88%)
Jan 28, 2005 7.228 7.228 6.804 6.853 184,892 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.932 7.130 168,167 +0.10(+1.40%)
Jan 26, 2005 6.952 7.061 6.784 7.031 155,825 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.814 6.873 213,709 +0.09(+1.31%)
Jan 24, 2005 6.972 7.021 6.706 6.784 335,174 -0.26(-3.64%)
Jan 21, 2005 7.070 7.208 6.913 7.041 197,513 -0.03(-0.42%)
Jan 20, 2005 7.277 7.347 7.031 7.070 659,026 -0.17(-2.32%)
Jan 19, 2005 7.573 7.573 7.159 7.238 298,416 -0.33(-4.30%)
Jan 18, 2005 7.504 7.721 7.504 7.563 229,248 +0.01(+0.13%)
Jan 14, 2005 7.662 7.662 7.504 7.554 379,944 +0.03(+0.39%)
Jan 13, 2005 7.849 7.849 7.504 7.524 189,397 -0.21(-2.68%)
Jan 12, 2005 7.780 7.820 7.573 7.731 217,462 +0.08(+1.03%)
Jan 11, 2005 7.958 7.958 7.573 7.652 327,027 -0.28(-3.48%)
Jan 10, 2005 7.889 7.997 7.889 7.928 264,808 +0.02(+0.25%)
Jan 07, 2005 7.997 8.195 7.869 7.909 427,520 -0.07(-0.87%)
Jan 06, 2005 8.135 8.323 7.978 7.978 395,108 -0.11(-1.34%)
Jan 05, 2005 7.958 8.195 7.820 8.086 858,425 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.938 611,664 -0.82(-9.35%)
Jan 03, 2005 9.062 9.191 8.737 8.757 304,150 -0.25(-2.74%)
Dec 31, 2004 9.072 9.171 8.727 9.003 227,864 +0.00(+0.00%)
Dec 30, 2004 8.993 9.141 8.974 9.003 207,785 +0.01(+0.11%)
Dec 29, 2004 8.855 9.102 8.855 8.993 257,678 +0.07(+0.77%)
Dec 28, 2004 8.569 9.033 8.569 8.924 362,231 +0.40(+4.75%)
Dec 27, 2004 8.609 8.628 8.451 8.520 319,132 +0.04(+0.47%)
Dec 23, 2004 8.412 8.559 8.392 8.481 253,419 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.431 8.461 533,104 +0.00(+0.00%)
Dec 21, 2004 8.293 8.550 8.293 8.461 633,498 +0.10(+1.18%)
Dec 20, 2004 8.628 8.638 8.283 8.362 582,895 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.273 8.520 1,043,696 +0.12(+1.41%)
Dec 16, 2004 8.185 8.628 8.185 8.402 566,670 +0.19(+2.28%)
Dec 15, 2004 8.273 8.273 8.027 8.214 465,566 +0.10(+1.22%)
Dec 14, 2004 8.106 8.214 7.987 8.116 240,642 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.086 582,084 +0.21(+2.63%)
Dec 10, 2004 7.987 8.066 7.741 7.879 614,535 -0.07(-0.87%)
Dec 09, 2004 7.790 8.165 7.672 7.948 725,679 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.810 7.810 625,284 -0.12(-1.49%)
Dec 07, 2004 8.382 8.421 7.899 7.928 693,329 -0.45(-5.41%)
Dec 06, 2004 8.727 8.727 8.313 8.382 594,456 -0.17(-1.96%)
Dec 03, 2004 8.559 8.983 8.461 8.550 924,034 +0.15(+1.76%)
Dec 02, 2004 8.461 8.569 8.333 8.402 453,093 -0.10(-1.16%)
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