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, 2005 9.253 9.489 9.144 9.164 316,999 -0.21(-2.21%)
Feb 25, 2005 9.223 9.469 9.154 9.371 383,924 +0.08(+0.85%)
Feb 24, 2005 9.351 9.508 9.115 9.292 487,547 +0.00(+0.00%)
Feb 23, 2005 9.134 9.538 9.115 9.292 643,989 +0.24(+2.61%)
Feb 22, 2005 9.105 9.735 8.957 9.056 1,029,642 -0.06(-0.65%)
Feb 18, 2005 9.243 9.508 9.046 9.115 1,873,635 +0.99(+12.24%)
Feb 17, 2005 8.062 8.396 7.924 8.121 497,680 +0.01(+0.12%)
Feb 16, 2005 8.002 8.180 7.638 8.111 560,898 +0.25(+3.13%)
Feb 15, 2005 7.471 7.894 7.471 7.865 1,222,647 +0.43(+5.83%)
Feb 14, 2005 7.126 7.441 7.126 7.432 495,371 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.195 316,721 +0.30(+4.28%)
Feb 10, 2005 6.998 7.077 6.841 6.900 447,012 +0.01(+0.14%)
Feb 09, 2005 7.392 7.392 6.890 6.890 189,390 -0.40(-5.53%)
Feb 08, 2005 7.087 7.471 7.087 7.294 197,424 +0.12(+1.65%)
Feb 07, 2005 7.245 7.520 7.107 7.176 249,753 -0.01(-0.14%)
Feb 04, 2005 6.890 7.294 6.890 7.186 256,267 +0.19(+2.67%)
Feb 03, 2005 6.841 7.018 6.841 6.998 248,635 +0.08(+1.14%)
Feb 02, 2005 6.969 7.008 6.841 6.920 132,807 -0.09(-1.26%)
Feb 01, 2005 6.890 7.087 6.851 7.008 134,978 -0.03(-0.42%)
Jan 31, 2005 6.900 7.058 6.851 7.038 178,396 +0.20(+2.88%)
Jan 28, 2005 7.215 7.215 6.792 6.841 185,229 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,474 +0.10(+1.40%)
Jan 26, 2005 6.939 7.048 6.772 7.018 156,109 +0.16(+2.30%)
Jan 25, 2005 6.811 6.949 6.802 6.861 214,098 +0.09(+1.31%)
Jan 24, 2005 6.959 7.008 6.693 6.772 335,785 -0.26(-3.64%)
Jan 21, 2005 7.058 7.195 6.900 7.028 197,873 -0.03(-0.42%)
Jan 20, 2005 7.264 7.333 7.018 7.058 660,227 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.146 7.225 298,960 -0.32(-4.30%)
Jan 18, 2005 7.491 7.707 7.491 7.550 229,666 +0.01(+0.13%)
Jan 14, 2005 7.648 7.648 7.491 7.540 380,636 +0.03(+0.39%)
Jan 13, 2005 7.835 7.835 7.491 7.510 189,742 -0.21(-2.68%)
Jan 12, 2005 7.766 7.806 7.560 7.717 217,858 +0.08(+1.03%)
Jan 11, 2005 7.943 7.943 7.560 7.638 327,623 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.914 265,291 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.894 428,300 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.963 7.963 395,829 -0.11(-1.34%)
Jan 05, 2005 7.943 8.180 7.806 8.071 859,990 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.883 7.924 612,779 -0.82(-9.35%)
Jan 03, 2005 9.046 9.174 8.721 8.741 304,704 -0.25(-2.74%)
Dec 31, 2004 9.056 9.154 8.711 8.987 228,280 +0.00(+0.00%)
Dec 30, 2004 8.977 9.125 8.957 8.987 208,164 +0.01(+0.11%)
Dec 29, 2004 8.839 9.085 8.839 8.977 258,148 +0.07(+0.77%)
Dec 28, 2004 8.554 9.016 8.554 8.908 362,891 +0.40(+4.75%)
Dec 27, 2004 8.593 8.613 8.436 8.504 319,714 +0.04(+0.47%)
Dec 23, 2004 8.396 8.544 8.377 8.465 253,881 +0.02(+0.23%)
Dec 22, 2004 8.534 8.603 8.416 8.445 534,076 +0.00(+0.00%)
Dec 21, 2004 8.278 8.534 8.278 8.445 634,653 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.268 8.347 583,958 -0.16(-1.85%)
Dec 17, 2004 8.377 8.603 8.258 8.504 1,045,598 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.386 567,703 +0.19(+2.28%)
Dec 15, 2004 8.258 8.258 8.012 8.199 466,415 +0.10(+1.22%)
Dec 14, 2004 8.091 8.199 7.973 8.101 241,081 +0.03(+0.37%)
Dec 13, 2004 7.737 8.091 7.737 8.071 583,145 +0.21(+2.63%)
Dec 10, 2004 7.973 8.052 7.727 7.865 615,655 -0.07(-0.87%)
Dec 09, 2004 7.776 8.150 7.658 7.934 727,002 +0.14(+1.77%)
Dec 08, 2004 7.884 8.022 7.796 7.796 626,424 -0.12(-1.49%)
Dec 07, 2004 8.367 8.406 7.884 7.914 694,593 -0.45(-5.41%)
Dec 06, 2004 8.711 8.711 8.298 8.367 595,540 -0.17(-1.96%)
Dec 03, 2004 8.544 8.967 8.445 8.534 925,718 +0.15(+1.76%)
Dec 02, 2004 8.445 8.554 8.317 8.386 453,919 -0.10(-1.16%)
Dec 01, 2004 8.416 8.692 8.416 8.485 391,540 +0.07(+0.82%)
Nov 30, 2004 8.632 8.632 8.416 8.416 242,097 -0.19(-2.17%)
Nov 29, 2004 8.445 8.613 8.367 8.603 349,989 +0.14(+1.63%)
Nov 26, 2004 8.475 8.583 8.416 8.465 111,955 +0.00(+0.00%)
Nov 24, 2004 8.249 8.514 8.249 8.465 324,286 +0.15(+1.78%)
Nov 23, 2004 8.613 8.721 8.022 8.317 321,238 -0.28(-3.21%)
Nov 22, 2004 8.475 8.662 8.465 8.593 256,929 +0.21(+2.46%)
Nov 19, 2004 8.879 8.977 8.367 8.386 500,347 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.006 9.144 202,780 -0.12(-1.28%)
Nov 17, 2004 9.026 9.302 9.016 9.262 313,517 +0.26(+2.84%)
Nov 16, 2004 9.272 9.302 8.967 9.006 271,965 -0.23(-2.45%)
Nov 15, 2004 9.056 9.351 9.006 9.233 519,040 +0.12(+1.30%)
Nov 12, 2004 9.144 9.253 8.918 9.115 513,351 +0.01(+0.11%)
Nov 11, 2004 9.449 9.449 9.056 9.105 583,247 -0.20(-2.12%)
Nov 10, 2004 9.489 9.489 9.243 9.302 151,475 -0.22(-2.28%)
Nov 09, 2004 9.440 9.597 9.430 9.518 245,347 -0.07(-0.72%)
Nov 08, 2004 9.646 9.922 9.430 9.587 339,423 -0.15(-1.52%)
Nov 05, 2004 9.636 9.863 9.636 9.735 234,477 +0.06(+0.61%)
Nov 04, 2004 9.745 9.774 9.499 9.676 253,881 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,198 -0.07(-0.70%)
Nov 02, 2004 9.764 9.922 9.676 9.814 263,939 -0.04(-0.40%)
Nov 01, 2004 9.804 9.942 9.518 9.853 355,373 +0.15(+1.52%)
Oct 29, 2004 9.961 10.02 9.676 9.705 528,590 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.902 212,736 -0.06(-0.59%)
Oct 27, 2004 9.440 9.961 9.351 9.961 250,630 +0.54(+5.75%)
Oct 26, 2004 9.597 9.804 9.331 9.420 233,664 -0.29(-2.94%)
Oct 25, 2004 9.823 9.922 9.528 9.705 376,200 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.548 9.715 669,805 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,501 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,168 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,689 +0.38(+3.91%)
Oct 18, 2004 9.764 10.00 9.548 9.823 330,381 +0.19(+1.94%)
Oct 15, 2004 9.823 9.883 9.597 9.636 248,294 -0.07(-0.71%)
Oct 14, 2004 9.912 10.13 9.597 9.705 353,036 -0.28(-2.76%)
Oct 13, 2004 9.981 10.30 9.843 9.981 467,227 +0.23(+2.32%)
Oct 12, 2004 9.774 9.892 9.607 9.755 269,628 -0.16(-1.59%)
Oct 11, 2004 9.794 9.912 9.725 9.912 658,223 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.823 9.823 280,499 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,913 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,803 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,437 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,637 +0.58(+5.79%)
Oct 01, 2004 9.400 10.17 9.312 10.03 555,614 +0.89(+9.69%)
Sep 30, 2004 8.751 9.636 8.672 9.144 396,112 -0.16(-1.69%)
Sep 29, 2004 8.790 9.764 8.780 9.302 601,534 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.819 9.115 134,306 +0.12(+1.31%)
Sep 27, 2004 8.997 9.134 8.869 8.997 115,816 -0.08(-0.87%)
Sep 24, 2004 9.656 9.656 8.967 9.075 152,593 -0.39(-4.16%)
Sep 23, 2004 9.479 9.627 9.213 9.469 105,453 +0.17(+1.80%)
Sep 22, 2004 9.843 9.843 9.302 9.302 319,003 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.804 10.11 176,264 +0.35(+3.63%)
Sep 20, 2004 9.922 10.20 9.666 9.755 188,760 -0.15(-1.49%)
Sep 17, 2004 9.676 9.912 9.115 9.902 343,588 +0.12(+1.21%)
Sep 16, 2004 9.607 9.863 9.489 9.784 156,555 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.508 9.666 177,788 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.774 10.14 202,780 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.636 10.20 319,003 +0.57(+5.93%)
Sep 10, 2004 9.410 9.774 9.154 9.627 310,469 +0.31(+3.27%)
Sep 09, 2004 8.888 9.459 8.682 9.321 258,555 +0.52(+5.93%)
Sep 08, 2004 8.839 9.105 8.662 8.800 186,322 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.829 265,768 +0.03(+0.34%)
Sep 03, 2004 9.292 9.499 8.790 8.800 335,054 -0.78(-8.12%)
Sep 02, 2004 9.548 9.617 9.410 9.577 135,627 -0.07(-0.71%)
Sep 01, 2004 9.518 10.26 9.459 9.646 238,541 +0.04(+0.41%)
Aug 31, 2004 9.823 9.823 9.292 9.607 202,678 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.705 9.715 171,184 -0.36(-3.61%)
Aug 27, 2004 9.705 10.18 9.705 10.08 183,376 +0.27(+2.71%)
Aug 26, 2004 9.774 9.833 9.636 9.814 258,250 -0.02(-0.20%)
Aug 25, 2004 9.646 10.01 9.587 9.833 314,634 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.597 9.696 184,188 -0.23(-2.28%)
Aug 23, 2004 9.902 10.16 9.764 9.922 210,806 +0.21(+2.13%)
Aug 20, 2004 9.646 9.853 9.521 9.715 240,166 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.449 9.617 598,588 -0.26(-2.59%)
Aug 18, 2004 9.331 9.971 9.331 9.873 329,264 +0.27(+2.77%)
Aug 17, 2004 9.154 9.764 8.997 9.607 402,919 +0.64(+7.14%)
Aug 16, 2004 8.859 9.144 8.780 8.967 152,186 +0.17(+1.90%)
Aug 13, 2004 8.859 8.859 8.632 8.800 152,593 +0.07(+0.79%)
Aug 12, 2004 9.036 9.036 8.701 8.731 261,501 -0.29(-3.17%)
Aug 11, 2004 9.154 9.174 8.819 9.016 330,889 -0.38(-4.08%)
Aug 10, 2004 9.302 9.479 9.184 9.400 190,182 +0.15(+1.60%)
Aug 09, 2004 9.223 9.420 9.134 9.253 208,672 +0.13(+1.40%)
Aug 06, 2004 9.243 9.548 9.066 9.125 311,688 -0.37(-3.94%)
Aug 05, 2004 9.666 9.794 9.420 9.499 240,471 -0.25(-2.53%)
Aug 04, 2004 9.420 9.981 9.400 9.745 267,596 +0.31(+3.23%)
Aug 03, 2004 9.843 9.843 9.430 9.440 548,197 -0.28(-2.84%)
Aug 02, 2004 9.814 9.961 9.282 9.715 469,361 +0.01(+0.10%)
Jul 30, 2004 9.656 9.853 9.400 9.705 310,672 -0.02(-0.20%)
Jul 29, 2004 9.302 9.764 9.194 9.725 351,106 +0.62(+6.81%)
Jul 28, 2004 9.066 9.400 8.879 9.105 613,116 -0.10(-1.07%)
Jul 27, 2004 8.721 9.321 8.721 9.203 585,076 +0.39(+4.47%)
Jul 26, 2004 8.760 8.987 8.603 8.810 855,517 +0.17(+1.94%)
Jul 23, 2004 8.859 8.957 8.416 8.642 761,239 -0.18(-2.01%)
Jul 22, 2004 8.465 8.957 7.786 8.819 2,711,019 -2.12(-19.35%)
Jul 21, 2004 12.54 13.00 10.94 10.94 1,099,240 -1.66(-13.20%)
Jul 20, 2004 12.14 12.65 12.13 12.60 352,427 +0.38(+3.14%)
Jul 19, 2004 12.23 12.35 11.89 12.22 466,008 +0.08(+0.65%)
Jul 16, 2004 12.52 12.71 12.11 12.14 319,003 -0.34(-2.76%)
Jul 15, 2004 12.53 12.67 12.33 12.48 279,788 +0.26(+2.09%)
Jul 14, 2004 11.98 12.48 11.94 12.23 387,070 -0.22(-1.74%)
Jul 13, 2004 12.72 13.07 12.42 12.44 454,325 -0.35(-2.77%)
Jul 12, 2004 13.24 13.68 12.24 12.80 889,957 -0.97(-7.08%)
Jul 09, 2004 13.78 14.05 13.55 13.77 205,828 +0.21(+1.52%)
Jul 08, 2004 13.78 13.81 13.44 13.56 317,784 -0.18(-1.29%)
Jul 07, 2004 13.73 14.34 13.72 13.74 429,943 -0.08(-0.57%)
Jul 06, 2004 14.81 14.83 13.68 13.82 432,381 -1.06(-7.14%)
Jul 02, 2004 15.26 15.26 14.74 14.88 432,686 -0.20(-1.31%)
Jul 01, 2004 15.33 15.47 14.94 15.08 451,887 -0.39(-2.54%)
Jun 30, 2004 15.11 15.52 14.98 15.47 394,995 +0.41(+2.75%)
Jun 29, 2004 14.57 15.06 14.57 15.06 244,840 +0.40(+2.75%)
Jun 28, 2004 14.84 14.92 14.57 14.66 208,875 -0.09(-0.60%)
Jun 25, 2004 14.24 14.80 14.19 14.75 443,251 +0.46(+3.24%)
Jun 24, 2004 14.54 15.01 14.28 14.28 365,024 -0.15(-1.02%)
Jun 23, 2004 14.03 14.51 14.00 14.43 285,985 +0.36(+2.59%)
Jun 22, 2004 13.79 14.14 13.72 14.07 384,835 +0.29(+2.07%)
Jun 21, 2004 13.96 14.28 13.78 13.78 126,178 -0.17(-1.20%)
Jun 18, 2004 13.91 14.37 13.79 13.95 277,857 -0.15(-1.05%)
Jun 17, 2004 14.43 14.43 13.88 14.10 263,431 -0.31(-2.19%)
Jun 16, 2004 14.50 14.68 14.31 14.41 218,324 -0.17(-1.15%)
Jun 15, 2004 14.54 14.76 14.37 14.58 217,816 +0.14(+0.95%)
Jun 14, 2004 14.79 15.01 14.21 14.44 405,662 -0.61(-4.06%)
Jun 10, 2004 15.43 15.73 14.97 15.05 363,704 -0.36(-2.36%)
Jun 09, 2004 15.52 15.73 15.34 15.41 387,375 -0.16(-1.01%)
Jun 08, 2004 15.62 15.82 15.26 15.57 283,750 +0.11(+0.70%)
Jun 07, 2004 15.36 15.61 15.20 15.46 209,180 +0.46(+3.08%)
Jun 04, 2004 14.86 15.26 14.67 15.00 391,134 +0.72(+5.03%)
Jun 03, 2004 14.87 14.87 14.27 14.28 307,523 -0.43(-2.94%)
Jun 02, 2004 14.97 15.11 14.55 14.72 297,262 -0.42(-2.80%)
Jun 01, 2004 14.96 15.15 14.85 15.14 278,162 +0.08(+0.52%)
May 28, 2004 14.62 15.16 14.62 15.06 268,714 +0.39(+2.68%)
May 27, 2004 14.92 15.16 14.40 14.67 308,539 -0.27(-1.78%)
May 26, 2004 14.26 15.10 13.79 14.93 659,239 +0.78(+5.49%)
May 25, 2004 13.63 14.27 13.43 14.15 523,104 +0.45(+3.30%)
May 24, 2004 13.60 13.91 13.47 13.70 315,447 +0.23(+1.68%)
May 21, 2004 13.52 13.62 13.18 13.48 397,941 +0.15(+1.11%)
May 20, 2004 13.65 13.75 13.15 13.33 283,953 -0.27(-1.96%)
May 19, 2004 13.73 14.06 13.32 13.59 560,389 +0.28(+2.07%)
May 18, 2004 12.94 13.33 12.66 13.32 510,506 +0.65(+5.13%)
May 17, 2004 12.49 13.04 12.09 12.67 495,267 +0.04(+0.31%)
May 14, 2004 13.39 13.39 12.56 12.63 525,542 -0.49(-3.75%)
May 13, 2004 13.46 13.56 13.01 13.12 427,403 -0.25(-1.84%)
May 12, 2004 13.98 13.98 12.83 13.37 616,773 -0.62(-4.43%)
May 11, 2004 13.55 14.00 13.40 13.99 266,276 +0.64(+4.79%)
May 10, 2004 13.31 13.54 12.88 13.35 318,800 -0.22(-1.60%)
May 07, 2004 13.69 14.34 13.43 13.56 817,115 -0.28(-1.99%)
May 06, 2004 14.21 14.21 13.65 13.84 400,176 -0.33(-2.36%)
May 05, 2004 13.80 14.35 13.54 14.17 702,111 +0.32(+2.35%)
May 04, 2004 13.38 13.93 13.34 13.85 419,986 +0.53(+3.99%)
May 03, 2004 13.51 13.79 13.00 13.32 419,275 +0.29(+2.19%)
Apr 30, 2004 14.17 14.18 12.81 13.03 622,157 -0.41(-3.08%)
Apr 29, 2004 14.40 14.47 13.34 13.45 518,634 -1.01(-7.01%)
Apr 28, 2004 14.20 14.75 14.04 14.46 631,504 +0.32(+2.30%)
Apr 27, 2004 14.78 15.10 13.96 14.13 1,261,383 -0.58(-3.95%)
Apr 26, 2004 15.33 15.38 14.67 14.72 609,458 -0.59(-3.86%)
Apr 23, 2004 15.33 15.57 15.07 15.31 527,269 +0.03(+0.19%)
Apr 22, 2004 15.20 15.61 15.16 15.28 657,105 -0.14(-0.89%)
Apr 21, 2004 15.15 15.52 15.01 15.41 589,851 +0.42(+2.82%)
Apr 20, 2004 15.39 15.65 14.96 14.99 974,788 -0.31(-2.00%)
Apr 19, 2004 14.56 15.65 14.56 15.30 1,667,045 +0.46(+3.12%)
Apr 16, 2004 18.39 18.64 14.60 14.83 5,132,700 -5.65(-27.58%)
Apr 14, 2004 21.13 21.26 20.41 20.48 325,911 -0.73(-3.43%)
Apr 13, 2004 21.83 22.19 21.18 21.21 394,893 -0.54(-2.49%)
Apr 12, 2004 21.61 21.85 21.58 21.75 347,347 +0.17(+0.78%)
Apr 08, 2004 22.20 22.26 21.40 21.59 509,185 -0.30(-1.35%)
Apr 07, 2004 21.66 22.13 21.29 21.88 345,519 +0.13(+0.59%)
Apr 06, 2004 22.59 22.59 21.74 21.75 410,030 -0.95(-4.20%)
Apr 05, 2004 21.70 22.71 21.66 22.71 537,124 +0.72(+3.27%)
Apr 02, 2004 21.23 22.00 21.14 21.99 917,997 +1.71(+8.45%)
Apr 01, 2004 20.06 21.09 20.06 20.28 678,846 +0.21(+1.03%)
Mar 31, 2004 20.31 20.39 19.75 20.07 384,429 -0.11(-0.54%)
Mar 30, 2004 20.04 20.30 19.71 20.18 266,377 +0.19(+0.94%)
Mar 29, 2004 19.76 20.38 19.65 19.99 676,307 +0.59(+3.04%)
Mar 26, 2004 19.64 20.03 19.39 19.40 1,049,459 -0.17(-0.85%)
Mar 25, 2004 19.12 19.66 19.03 19.57 654,261 +0.68(+3.60%)
Mar 24, 2004 18.79 19.17 18.75 18.89 748,031 +0.06(+0.31%)
Mar 23, 2004 19.48 19.81 18.71 18.83 660,763 -0.48(-2.50%)
Mar 22, 2004 19.63 19.82 19.01 19.31 583,349 -0.53(-2.68%)
Mar 19, 2004 20.32 20.71 19.79 19.84 824,227 -0.29(-1.42%)
Mar 18, 2004 19.91 20.36 19.73 20.13 746,609 +0.11(+0.54%)
Mar 17, 2004 19.70 20.17 19.67 20.02 333,429 +0.49(+2.52%)
Mar 16, 2004 19.61 19.97 19.08 19.53 449,550 +0.25(+1.28%)
Mar 15, 2004 20.41 20.49 19.14 19.28 624,392 -1.22(-5.95%)
Mar 12, 2004 19.84 20.63 19.79 20.50 368,377 +0.94(+4.83%)
Mar 11, 2004 19.59 20.67 19.39 19.56 641,460 -0.26(-1.29%)
Mar 10, 2004 20.31 20.94 19.74 19.81 574,713 -0.52(-2.57%)
Mar 09, 2004 20.92 21.16 20.19 20.34 553,683 -0.62(-2.96%)
Mar 08, 2004 21.86 22.08 20.93 20.96 534,482 -0.78(-3.58%)
Mar 05, 2004 21.80 22.26 21.66 21.73 736,856 -0.40(-1.82%)
Mar 04, 2004 21.58 22.28 21.45 22.14 447,823 +0.71(+3.31%)
Mar 03, 2004 22.05 22.22 21.37 21.43 507,865 -0.84(-3.76%)
Mar 02, 2004 22.18 23.02 22.09 22.27 481,450 -0.05(-0.22%)
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