Financial News

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.34 14.46 13.77 14.00 1,228,902 -0.34(-2.40%)
Feb 27, 2006 15.03 15.06 13.88 14.34 1,114,825 -1.05(-6.84%)
Feb 24, 2006 15.29 15.64 15.29 15.40 544,397 +0.11(+0.71%)
Feb 23, 2006 15.45 15.65 15.27 15.29 450,517 -0.26(-1.65%)
Feb 22, 2006 15.37 16.03 15.37 15.54 890,257 -0.21(-1.31%)
Feb 21, 2006 15.10 15.83 15.10 15.75 661,915 +0.60(+3.96%)
Feb 17, 2006 16.30 16.43 15.01 15.15 1,759,935 -0.60(-3.81%)
Feb 16, 2006 16.30 16.57 14.99 15.75 1,378,823 -0.13(-0.81%)
Feb 15, 2006 15.20 15.98 15.18 15.88 731,972 +0.70(+4.60%)
Feb 14, 2006 15.07 15.40 14.96 15.18 428,724 +0.20(+1.31%)
Feb 13, 2006 15.22 15.42 14.79 14.98 669,150 -0.37(-2.44%)
Feb 10, 2006 15.56 15.57 15.04 15.36 732,866 -0.30(-1.89%)
Feb 09, 2006 15.66 15.90 15.55 15.65 424,284 -0.04(-0.25%)
Feb 08, 2006 15.75 16.44 15.51 15.69 772,394 +0.56(+3.71%)
Feb 07, 2006 14.80 15.23 14.59 15.13 614,927 +0.23(+1.52%)
Feb 06, 2006 14.30 14.92 14.14 14.90 742,575 +0.59(+4.13%)
Feb 03, 2006 14.55 14.62 14.09 14.31 1,163,139 -0.47(-3.20%)
Feb 02, 2006 15.07 15.26 14.38 14.79 649,644 -0.42(-2.78%)
Feb 01, 2006 15.30 15.47 14.80 15.21 515,311 -0.23(-1.47%)
Jan 31, 2006 14.67 15.66 14.64 15.44 908,909 +0.68(+4.60%)
Jan 30, 2006 14.59 14.97 14.51 14.76 688,540 +0.19(+1.28%)
Jan 27, 2006 14.76 15.20 14.45 14.57 676,890 -0.19(-1.27%)
Jan 26, 2006 14.02 14.88 13.78 14.76 577,235 +0.80(+5.71%)
Jan 25, 2006 13.73 14.02 13.73 13.96 374,110 +0.08(+0.57%)
Jan 24, 2006 13.00 13.93 13.00 13.88 413,059 +0.10(+0.71%)
Jan 23, 2006 13.57 13.78 13.29 13.78 248,329 +0.28(+2.04%)
Jan 20, 2006 13.93 13.98 13.29 13.51 266,188 -0.37(-2.70%)
Jan 19, 2006 13.29 14.25 13.29 13.88 652,441 +0.73(+5.54%)
Jan 18, 2006 12.61 13.32 12.61 13.15 479,369 +0.25(+1.91%)
Jan 17, 2006 13.01 13.35 12.65 12.91 639,280 -0.85(-6.16%)
Jan 13, 2006 14.27 14.27 13.60 13.75 316,259 -0.38(-2.72%)
Jan 12, 2006 13.56 14.59 13.56 14.14 705,106 +0.43(+3.16%)
Jan 11, 2006 13.39 13.72 13.19 13.70 547,846 +0.36(+2.73%)
Jan 10, 2006 13.17 13.39 12.90 13.34 252,385 +0.05(+0.37%)
Jan 09, 2006 13.24 13.36 13.00 13.29 411,279 +0.15(+1.12%)
Jan 06, 2006 12.59 13.36 12.45 13.14 529,781 +0.55(+4.38%)
Jan 05, 2006 12.30 12.67 12.28 12.59 274,436 +0.34(+2.81%)
Jan 04, 2006 11.86 12.26 11.86 12.25 420,258 +0.37(+3.15%)
Jan 03, 2006 11.65 11.90 11.46 11.87 296,693 +0.23(+1.94%)
Dec 30, 2005 11.85 11.85 11.48 11.65 287,168 -0.30(-2.47%)
Dec 29, 2005 12.10 12.18 11.79 11.94 251,092 -0.20(-1.62%)
Dec 28, 2005 11.88 12.20 11.83 12.14 353,315 +0.32(+2.75%)
Dec 27, 2005 11.71 11.96 11.71 11.81 282,713 +0.09(+0.76%)
Dec 23, 2005 11.53 11.81 11.53 11.72 335,134 +0.19(+1.62%)
Dec 22, 2005 11.31 11.59 11.11 11.54 455,814 +0.21(+1.83%)
Dec 21, 2005 11.40 11.56 11.19 11.33 243,396 +0.03(+0.26%)
Dec 20, 2005 11.20 11.49 11.11 11.30 355,012 +0.12(+1.06%)
Dec 19, 2005 11.42 11.51 11.14 11.18 377,407 -0.32(-2.82%)
Dec 16, 2005 11.67 11.76 11.41 11.51 489,930 -0.09(-0.76%)
Dec 15, 2005 11.86 11.86 11.42 11.60 498,867 -0.18(-1.51%)
Dec 14, 2005 12.12 12.15 11.50 11.77 478,375 -0.34(-2.84%)
Dec 13, 2005 12.03 12.22 11.97 12.12 396,686 +0.07(+0.57%)
Dec 12, 2005 11.94 12.20 11.78 12.05 824,059 +0.22(+1.83%)
Dec 09, 2005 12.07 12.11 11.65 11.83 932,320 -0.31(-2.59%)
Dec 08, 2005 12.36 12.72 11.99 12.15 748,479 -0.46(-3.67%)
Dec 07, 2005 12.97 13.04 12.51 12.61 568,690 -0.48(-3.68%)
Dec 06, 2005 13.24 13.48 13.05 13.09 187,440 -0.03(-0.22%)
Dec 05, 2005 13.30 13.30 12.92 13.12 224,037 -0.17(-1.26%)
Dec 02, 2005 13.57 13.61 13.11 13.29 300,262 -0.34(-2.53%)
Dec 01, 2005 13.41 13.63 13.27 13.63 422,508 +0.41(+3.13%)
Nov 30, 2005 12.94 13.52 12.86 13.22 384,060 +0.46(+3.63%)
Nov 29, 2005 12.80 13.09 12.61 12.76 176,800 +0.15(+1.17%)
Nov 28, 2005 12.70 12.78 12.44 12.61 189,474 -0.35(-2.73%)
Nov 25, 2005 12.71 12.98 12.71 12.96 121,015 +0.19(+1.46%)
Nov 23, 2005 12.89 12.98 12.72 12.78 156,539 -0.12(-0.92%)
Nov 22, 2005 12.73 12.99 12.62 12.90 173,648 +0.13(+1.00%)
Nov 21, 2005 13.05 13.07 12.53 12.77 489,544 -0.22(-1.67%)
Nov 18, 2005 12.68 12.98 12.56 12.98 522,595 +0.40(+3.21%)
Nov 17, 2005 11.95 12.80 11.82 12.58 810,646 +0.54(+4.50%)
Nov 16, 2005 12.29 12.29 11.92 12.04 775,824 -0.25(-2.00%)
Nov 15, 2005 12.75 12.80 12.25 12.29 778,131 -0.47(-3.70%)
Nov 14, 2005 12.89 13.40 12.66 12.76 1,105,287 -0.17(-1.29%)
Nov 11, 2005 12.30 13.09 12.30 12.93 1,056,127 +0.37(+2.98%)
Nov 10, 2005 12.32 12.58 12.07 12.55 413,748 +0.25(+2.00%)
Nov 09, 2005 12.29 12.43 12.00 12.30 386,984 +0.02(+0.16%)
Nov 08, 2005 11.72 12.30 11.65 12.29 540,418 +0.49(+4.17%)
Nov 07, 2005 11.62 11.91 11.59 11.79 284,254 +0.21(+1.78%)
Nov 04, 2005 11.78 11.87 11.50 11.59 302,254 -0.11(-0.93%)
Nov 03, 2005 11.12 11.80 11.07 11.69 708,175 +0.68(+6.17%)
Nov 02, 2005 10.43 11.03 10.35 11.02 331,431 +0.58(+5.57%)
Nov 01, 2005 10.52 10.60 10.22 10.43 354,026 -0.15(-1.40%)
Oct 31, 2005 10.65 10.73 10.48 10.58 465,180 -0.06(-0.56%)
Oct 28, 2005 10.34 10.78 10.14 10.64 477,089 +0.30(+2.86%)
Oct 27, 2005 10.18 10.49 10.18 10.35 431,051 +0.10(+0.96%)
Oct 26, 2005 10.17 10.40 9.992 10.25 408,470 +0.05(+0.48%)
Oct 25, 2005 10.16 10.31 9.844 10.20 435,883 +0.02(+0.19%)
Oct 24, 2005 9.932 10.20 9.873 10.18 392,003 +0.28(+2.78%)
Oct 21, 2005 10.22 10.33 9.795 9.903 1,120,532 -0.38(-3.73%)
Oct 20, 2005 9.155 10.36 9.106 10.29 1,816,547 -0.14(-1.32%)
Oct 19, 2005 10.44 10.46 9.795 10.42 1,360,570 -0.10(-0.94%)
Oct 18, 2005 10.82 10.82 10.40 10.52 435,229 -0.30(-2.73%)
Oct 17, 2005 10.83 10.88 10.44 10.82 365,398 +0.05(+0.46%)
Oct 14, 2005 10.74 10.90 10.54 10.77 532,888 +0.06(+0.55%)
Oct 13, 2005 10.53 10.78 10.42 10.71 741,832 +0.23(+2.16%)
Oct 12, 2005 10.53 10.56 10.33 10.48 684,865 -0.11(-1.02%)
Oct 11, 2005 10.58 10.83 10.50 10.59 1,165,649 +0.14(+1.32%)
Oct 10, 2005 10.79 10.82 10.37 10.45 741,016 +0.12(+1.14%)
Oct 07, 2005 9.883 10.43 9.873 10.34 539,856 +0.48(+4.90%)
Oct 06, 2005 10.18 10.26 9.854 9.854 1,169,186 -0.34(-3.38%)
Oct 05, 2005 10.70 10.76 10.20 10.20 223,381 -0.59(-5.47%)
Oct 04, 2005 10.68 10.92 10.66 10.79 391,596 +0.13(+1.20%)
Oct 03, 2005 10.57 10.72 10.23 10.66 748,550 +0.07(+0.65%)
Sep 30, 2005 10.26 10.68 10.26 10.59 319,230 +0.31(+2.97%)
Sep 29, 2005 10.45 10.52 9.873 10.29 1,453,484 -0.21(-1.97%)
Sep 28, 2005 10.83 10.87 10.48 10.49 1,138,338 +0.13(+1.23%)
Sep 27, 2005 10.71 10.71 10.34 10.37 744,766 -0.40(-3.75%)
Sep 26, 2005 10.68 10.86 10.67 10.77 284,557 +0.20(+1.86%)
Sep 23, 2005 10.57 10.68 10.34 10.57 249,237 +0.06(+0.56%)
Sep 22, 2005 10.51 10.61 10.24 10.51 316,258 +0.03(+0.28%)
Sep 21, 2005 10.81 10.81 10.28 10.48 652,376 -0.29(-2.65%)
Sep 20, 2005 11.30 11.41 10.75 10.77 442,998 -0.59(-5.20%)
Sep 19, 2005 11.27 11.46 11.10 11.36 313,366 +0.08(+0.70%)
Sep 16, 2005 11.24 11.37 11.13 11.28 1,111,255 +0.19(+1.69%)
Sep 15, 2005 11.51 11.57 10.88 11.09 704,880 -0.46(-4.00%)
Sep 14, 2005 11.62 11.75 11.40 11.56 396,489 -0.07(-0.59%)
Sep 13, 2005 12.19 12.21 11.60 11.63 790,763 -0.61(-4.99%)
Sep 12, 2005 12.35 12.67 12.21 12.24 581,673 -0.18(-1.43%)
Sep 09, 2005 12.17 12.54 12.17 12.41 523,708 +0.26(+2.11%)
Sep 08, 2005 12.16 12.20 11.91 12.16 393,089 +0.04(+0.33%)
Sep 07, 2005 11.91 12.22 11.84 12.12 535,634 +0.12(+0.98%)
Sep 06, 2005 11.76 12.06 11.72 12.00 644,365 +0.30(+2.52%)
Sep 02, 2005 11.57 11.89 11.53 11.70 325,185 +0.14(+1.19%)
Sep 01, 2005 11.95 11.95 11.46 11.57 760,948 -0.17(-1.43%)
Aug 31, 2005 11.63 11.85 11.50 11.73 649,395 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.66 319,923 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,507 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,004 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,815 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,126 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.64 655,645 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,789 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,458 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.65 11.87 1,210,938 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,111 +0.95(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.01 1,369,845 +0.08(+0.72%)
Aug 15, 2005 10.77 11.00 10.58 10.93 1,613,039 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,830,639 +0.63(+6.30%)
Aug 11, 2005 9.706 10.24 9.677 9.992 623,659 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.716 579,672 -0.10(-1.00%)
Aug 09, 2005 9.499 9.864 9.421 9.814 338,819 +0.35(+3.75%)
Aug 08, 2005 9.539 9.598 9.371 9.460 224,358 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.037 9.499 328,933 +0.41(+4.55%)
Aug 04, 2005 9.598 9.647 9.076 9.086 474,890 -0.57(-5.91%)
Aug 03, 2005 9.696 9.706 9.549 9.657 315,624 +0.01(+0.10%)
Aug 02, 2005 9.480 9.647 9.421 9.647 363,765 +0.24(+2.51%)
Aug 01, 2005 9.480 9.686 9.312 9.411 436,880 -0.02(-0.21%)
Jul 29, 2005 8.919 9.509 8.919 9.430 841,261 +0.52(+5.86%)
Jul 28, 2005 9.155 9.155 8.820 8.909 638,380 -0.08(-0.88%)
Jul 27, 2005 9.352 9.352 8.800 8.987 644,344 -0.36(-3.89%)
Jul 26, 2005 9.617 9.637 9.302 9.352 395,955 -0.27(-2.76%)
Jul 25, 2005 9.598 9.775 9.598 9.617 254,718 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.598 9.598 436,171 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.785 10.02 777,744 -0.46(-4.41%)
Jul 20, 2005 9.352 10.56 9.056 10.48 1,060,130 +1.11(+11.87%)
Jul 19, 2005 9.007 9.430 9.007 9.371 369,608 +0.38(+4.27%)
Jul 18, 2005 9.381 9.549 8.948 8.987 209,899 -0.41(-4.40%)
Jul 15, 2005 9.155 9.480 9.027 9.401 638,296 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.958 9.224 526,727 +0.26(+2.85%)
Jul 13, 2005 8.604 9.184 8.554 8.968 540,164 +0.36(+4.23%)
Jul 12, 2005 8.042 8.712 7.964 8.604 942,951 +0.56(+6.98%)
Jul 11, 2005 7.915 8.161 7.777 8.042 434,507 +0.09(+1.11%)
Jul 08, 2005 7.639 8.003 7.639 7.954 442,685 +0.32(+4.12%)
Jul 07, 2005 7.629 7.787 7.619 7.639 229,970 -0.22(-2.76%)
Jul 06, 2005 7.924 7.944 7.737 7.855 353,233 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.777 7.915 435,701 -0.02(-0.31%)
Jul 01, 2005 7.767 7.954 7.727 7.939 707,951 +0.20(+2.61%)
Jun 30, 2005 7.826 7.934 7.727 7.737 853,701 -0.05(-0.63%)
Jun 29, 2005 7.836 7.964 7.727 7.787 406,476 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.836 151,618 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.698 7.757 406,096 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.102 8.131 167,899 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,172 +0.08(+0.95%)
Jun 22, 2005 8.367 8.446 8.190 8.279 175,749 -0.06(-0.71%)
Jun 21, 2005 8.338 8.545 8.269 8.338 181,068 -0.13(-1.51%)
Jun 20, 2005 8.692 8.732 8.328 8.466 297,764 -0.25(-2.82%)
Jun 17, 2005 8.810 8.909 8.604 8.712 387,756 -0.03(-0.34%)
Jun 16, 2005 8.328 8.830 8.328 8.741 245,700 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.269 8.407 255,396 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 444,985 -0.42(-4.85%)
Jun 13, 2005 9.175 9.194 8.692 8.732 237,622 -0.44(-4.83%)
Jun 10, 2005 9.165 9.194 9.037 9.175 127,891 +0.05(+0.54%)
Jun 09, 2005 9.007 9.204 8.948 9.125 287,146 -0.05(-0.54%)
Jun 08, 2005 9.342 9.342 9.086 9.175 223,025 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.165 9.263 245,744 +0.12(+1.29%)
Jun 06, 2005 9.086 9.224 8.919 9.145 300,982 +0.05(+0.54%)
Jun 03, 2005 9.283 9.470 9.076 9.096 268,350 -0.34(-3.65%)
Jun 02, 2005 9.381 9.539 9.371 9.440 267,998 -0.06(-0.62%)
Jun 01, 2005 9.588 9.598 9.322 9.499 372,403 +0.11(+1.15%)
May 31, 2005 9.371 9.539 9.352 9.391 191,689 -0.07(-0.73%)
May 27, 2005 9.549 9.549 9.389 9.460 175,183 -0.07(-0.72%)
May 26, 2005 9.056 9.549 9.047 9.529 445,105 +0.18(+1.89%)
May 25, 2005 9.352 9.440 9.135 9.352 307,263 -0.15(-1.55%)
May 24, 2005 9.617 9.617 9.411 9.499 355,143 -0.19(-1.93%)
May 23, 2005 9.765 9.844 9.627 9.686 235,953 -0.09(-0.91%)
May 20, 2005 9.942 9.942 9.617 9.775 345,330 +0.01(+0.10%)
May 19, 2005 10.34 10.42 9.736 9.765 765,316 -0.57(-5.52%)
May 18, 2005 10.55 10.76 10.34 10.34 727,354 -0.30(-2.78%)
May 17, 2005 10.46 10.73 10.31 10.63 209,229 +0.06(+0.56%)
May 16, 2005 10.54 10.63 10.25 10.57 243,379 +0.24(+2.29%)
May 13, 2005 10.09 10.57 10.09 10.34 240,854 +0.27(+2.64%)
May 12, 2005 10.20 10.36 10.07 10.07 454,686 -0.23(-2.20%)
May 11, 2005 10.48 10.62 10.07 10.30 399,979 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.903 10.43 558,597 -0.49(-4.50%)
May 09, 2005 10.82 11.07 10.77 10.93 372,891 +0.15(+1.37%)
May 06, 2005 10.81 10.86 10.51 10.78 691,602 +0.08(+0.74%)
May 05, 2005 10.78 10.83 10.48 10.70 339,533 -0.03(-0.28%)
May 04, 2005 10.72 10.74 10.51 10.73 358,543 +0.09(+0.83%)
May 03, 2005 10.68 10.84 10.51 10.64 353,767 -0.03(-0.28%)
May 02, 2005 10.49 10.67 10.31 10.67 470,376 +0.26(+2.46%)
Apr 29, 2005 10.69 10.69 9.844 10.41 862,460 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,937 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,796 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.37 619,087 -0.36(-3.40%)
Apr 25, 2005 9.962 10.88 9.913 10.73 1,149,187 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.598 9.874 1,681,464 -0.28(-2.80%)
Apr 21, 2005 9.844 10.17 9.696 10.16 429,910 +0.38(+3.93%)
Apr 20, 2005 9.706 9.883 9.490 9.775 1,166,861 +0.19(+1.95%)
Apr 19, 2005 9.096 9.598 9.017 9.588 486,075 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.791 9.017 252,695 +0.10(+1.10%)
Apr 15, 2005 9.401 9.440 8.820 8.919 414,357 -0.46(-4.93%)
Apr 14, 2005 9.381 9.401 9.106 9.381 262,613 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.293 360,151 -0.59(-5.98%)
Apr 12, 2005 9.834 9.903 9.499 9.883 216,128 +0.08(+0.80%)
Apr 11, 2005 9.637 9.834 9.598 9.805 287,406 +0.18(+1.84%)
Apr 08, 2005 9.854 9.893 9.608 9.627 143,162 -0.21(-2.10%)
Apr 07, 2005 9.765 9.834 9.578 9.834 113,767 +0.14(+1.42%)
Apr 06, 2005 9.657 9.913 9.637 9.696 298,329 +0.15(+1.55%)
Apr 05, 2005 9.637 9.686 9.401 9.549 285,070 +0.01(+0.10%)
Apr 04, 2005 9.608 9.608 9.362 9.539 191,289 -0.01(-0.10%)
Apr 01, 2005 9.805 9.932 9.253 9.549 487,207 +0.03(+0.31%)
Mar 31, 2005 9.106 9.519 9.106 9.519 409,965 +0.32(+3.53%)
Mar 30, 2005 8.860 9.204 8.761 9.194 406,562 +0.29(+3.20%)
Mar 29, 2005 9.145 9.184 8.909 8.909 271,198 -0.24(-2.58%)
Mar 28, 2005 9.214 9.440 9.115 9.145 262,891 -0.06(-0.64%)
Mar 24, 2005 9.342 9.411 9.204 9.204 433,671 -0.09(-0.95%)
Mar 23, 2005 9.155 9.332 9.086 9.293 272,418 +0.14(+1.51%)
Mar 22, 2005 9.194 9.283 9.037 9.155 493,695 +0.00(+0.00%)
Mar 21, 2005 9.204 9.332 9.037 9.155 234,577 +0.00(+0.00%)
Mar 18, 2005 9.598 9.637 9.096 9.155 733,548 -0.38(-4.02%)
Mar 17, 2005 9.598 9.716 9.381 9.539 397,673 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.529 9.539 412,904 -0.15(-1.52%)
Mar 15, 2005 9.775 9.954 9.608 9.686 444,026 +0.02(+0.20%)
Mar 14, 2005 9.755 9.982 9.578 9.667 380,470 +0.06(+0.61%)
Mar 11, 2005 9.834 10.09 9.568 9.608 518,873 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.578 9.805 787,772 +0.16(+1.63%)
Mar 09, 2005 9.716 9.854 9.549 9.647 519,106 +0.14(+1.45%)
Mar 08, 2005 9.913 9.941 9.440 9.509 597,407 +0.15(+1.58%)
Mar 07, 2005 9.175 9.686 9.175 9.362 278,522 +0.01(+0.11%)
Mar 04, 2005 9.430 9.549 9.214 9.352 237,241 +0.01(+0.11%)
Mar 03, 2005 9.204 9.421 9.155 9.342 354,689 +0.14(+1.50%)
Mar 02, 2005 9.184 9.293 8.928 9.204 662,473 -0.05(-0.53%)
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