Financial News

Advanced Energy (NQ: AEIS )

102.22 +0.20 (+0.20%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.171 9.322 9.053 9.319 304,446 +0.15(+1.61%)
May 28, 2009 9.122 9.289 8.983 9.171 414,748 +0.09(+0.98%)
May 27, 2009 9.082 9.250 8.993 9.082 469,857 -0.04(-0.43%)
May 26, 2009 8.471 9.279 8.135 9.122 634,061 +1.06(+13.08%)
May 22, 2009 8.116 8.214 7.938 8.066 144,902 -0.02(-0.24%)
May 21, 2009 8.135 8.382 7.761 8.086 179,754 -0.15(-1.80%)
May 20, 2009 8.451 8.855 8.195 8.234 358,464 -0.16(-1.88%)
May 19, 2009 8.155 8.559 8.086 8.392 292,666 +0.15(+1.79%)
May 18, 2009 8.195 8.520 8.017 8.244 284,409 +0.14(+1.70%)
May 15, 2009 8.096 8.195 7.869 8.106 263,030 +0.00(+0.00%)
May 14, 2009 7.780 8.214 7.761 8.106 227,451 +0.35(+4.45%)
May 13, 2009 8.007 8.244 7.702 7.761 196,312 -0.37(-4.61%)
May 12, 2009 8.303 8.382 7.958 8.135 292,834 -0.14(-1.67%)
May 11, 2009 8.402 8.540 8.175 8.273 303,008 -0.31(-3.56%)
May 08, 2009 8.638 8.717 8.254 8.579 310,145 +0.07(+0.81%)
May 07, 2009 8.934 9.023 8.293 8.510 312,830 -0.34(-3.79%)
May 06, 2009 8.589 8.964 8.333 8.845 356,502 +0.37(+4.42%)
May 05, 2009 8.865 8.865 8.313 8.471 243,841 -0.44(-4.98%)
May 04, 2009 8.155 8.914 7.968 8.914 1,180,877 +0.82(+10.11%)
May 01, 2009 8.313 8.333 7.978 8.096 262,195 -0.22(-2.61%)
Apr 30, 2009 8.254 8.500 7.741 8.313 479,394 +0.13(+1.57%)
Apr 29, 2009 8.027 8.244 7.958 8.185 205,884 +0.22(+2.72%)
Apr 28, 2009 7.840 8.116 7.761 7.968 160,321 +0.05(+0.62%)
Apr 27, 2009 7.682 8.273 7.623 7.918 376,200 +0.08(+1.01%)
Apr 24, 2009 8.402 8.402 7.376 7.840 515,449 -0.53(-6.36%)
Apr 23, 2009 9.279 9.358 8.273 8.372 273,454 -0.76(-8.32%)
Apr 22, 2009 8.609 9.388 8.481 9.131 211,644 +0.30(+3.35%)
Apr 21, 2009 8.342 8.895 8.342 8.836 234,528 +0.43(+5.16%)
Apr 20, 2009 8.855 8.895 8.362 8.402 177,641 -0.49(-5.54%)
Apr 17, 2009 8.530 8.983 8.402 8.895 199,896 +0.39(+4.64%)
Apr 16, 2009 8.126 8.589 8.126 8.500 160,831 +0.45(+5.64%)
Apr 15, 2009 8.076 8.135 7.840 8.047 156,334 -0.14(-1.69%)
Apr 14, 2009 8.313 8.520 7.997 8.185 149,818 -0.31(-3.60%)
Apr 13, 2009 8.569 8.697 8.254 8.490 125,405 -0.25(-2.82%)
Apr 09, 2009 8.185 8.776 8.057 8.737 175,032 +0.78(+9.79%)
Apr 08, 2009 7.662 7.958 7.514 7.958 139,838 +0.34(+4.40%)
Apr 07, 2009 8.145 8.155 7.613 7.623 187,930 -0.68(-8.19%)
Apr 06, 2009 8.481 8.737 8.126 8.303 205,019 -0.29(-3.33%)
Apr 03, 2009 8.471 8.619 8.155 8.589 147,713 +0.07(+0.81%)
Apr 02, 2009 8.047 8.658 7.958 8.520 247,893 +0.66(+8.41%)
Apr 01, 2009 7.248 7.869 7.238 7.859 186,341 +0.43(+5.84%)
Mar 31, 2009 7.376 7.830 7.258 7.425 218,589 +0.20(+2.73%)
Mar 30, 2009 7.268 7.504 6.932 7.228 242,723 -0.84(-10.39%)
Mar 26, 2009 7.248 8.185 7.248 8.066 319,010 +0.59(+7.92%)
Mar 25, 2009 7.297 7.662 7.080 7.475 174,524 +0.23(+3.13%)
Mar 24, 2009 7.652 7.741 7.199 7.248 191,418 -0.41(-5.41%)
Mar 23, 2009 7.159 7.662 6.577 7.662 234,903 +0.85(+12.45%)
Mar 20, 2009 7.120 7.435 6.740 6.814 304,591 -0.23(-3.22%)
Mar 19, 2009 7.228 7.356 7.011 7.041 318,467 -0.10(-1.38%)
Mar 18, 2009 6.607 7.277 6.498 7.139 260,668 +0.51(+7.74%)
Mar 17, 2009 6.094 6.627 6.074 6.627 222,384 +0.51(+8.39%)
Mar 16, 2009 6.439 6.489 6.035 6.114 195,998 -0.24(-3.73%)
Mar 13, 2009 6.479 6.567 6.025 6.351 213,892 -0.07(-1.08%)
Mar 12, 2009 5.729 6.508 5.650 6.420 404,001 +0.56(+9.60%)
Mar 11, 2009 5.710 6.065 5.611 5.857 199,488 +0.18(+3.13%)
Mar 10, 2009 5.542 5.877 5.433 5.680 272,365 +0.27(+4.92%)
Mar 09, 2009 5.503 5.719 5.335 5.414 236,892 -0.17(-3.00%)
Mar 06, 2009 5.581 5.719 5.286 5.581 307,507 +0.06(+1.07%)
Mar 05, 2009 5.759 5.917 5.503 5.522 330,288 -0.38(-6.51%)
Mar 04, 2009 5.591 5.976 5.512 5.907 371,867 +0.14(+2.39%)
Mar 02, 2009 6.508 6.735 5.729 5.769 380,033 -0.90(-13.46%)
Feb 27, 2009 6.459 6.784 6.321 6.666 248,893 +0.05(+0.75%)
Feb 26, 2009 6.449 6.932 6.449 6.617 320,156 +0.22(+3.39%)
Feb 25, 2009 6.518 6.597 6.341 6.400 402,885 -0.16(-2.41%)
Feb 24, 2009 6.844 7.268 6.163 6.558 809,422 -0.49(-6.99%)
Feb 23, 2009 7.583 7.800 6.942 7.051 400,411 -0.53(-7.02%)
Feb 20, 2009 7.465 7.780 7.435 7.583 435,890 +0.00(+0.00%)
Feb 19, 2009 7.810 7.899 7.534 7.583 358,384 -0.14(-1.79%)
Feb 18, 2009 7.869 8.057 7.524 7.721 309,477 -0.02(-0.25%)
Feb 17, 2009 8.234 8.619 7.702 7.741 466,425 -0.78(-9.14%)
Feb 13, 2009 8.372 8.648 8.362 8.520 344,709 +0.13(+1.53%)
Feb 12, 2009 8.155 8.638 8.155 8.392 275,256 +0.04(+0.47%)
Feb 11, 2009 8.461 8.658 8.135 8.352 208,769 -0.10(-1.17%)
Feb 10, 2009 8.855 9.072 8.382 8.451 251,428 -0.49(-5.51%)
Feb 09, 2009 8.855 8.983 8.727 8.944 180,077 +0.02(+0.22%)
Feb 06, 2009 8.628 8.944 8.520 8.924 255,030 +0.26(+2.96%)
Feb 05, 2009 8.392 8.993 8.096 8.668 372,995 -0.17(-1.90%)
Feb 04, 2009 8.737 9.161 8.737 8.836 214,656 +0.13(+1.47%)
Feb 03, 2009 8.954 8.954 8.589 8.707 191,208 -0.21(-2.32%)
Feb 02, 2009 8.727 9.013 8.609 8.914 210,233 +0.06(+0.67%)
Jan 30, 2009 9.141 9.329 8.806 8.855 208,332 -0.21(-2.29%)
Jan 29, 2009 9.467 9.467 8.993 9.062 224,528 -0.55(-5.74%)
Jan 28, 2009 9.250 9.693 9.230 9.615 230,995 +0.46(+5.06%)
Jan 27, 2009 8.619 9.220 8.619 9.151 231,109 +0.59(+6.91%)
Jan 26, 2009 8.421 8.974 8.362 8.559 177,363 +0.13(+1.52%)
Jan 23, 2009 8.057 8.619 8.057 8.431 230,580 +0.16(+1.91%)
Jan 22, 2009 8.313 8.431 7.940 8.273 219,518 -0.27(-3.12%)
Jan 21, 2009 8.224 8.609 8.037 8.540 222,918 +0.45(+5.61%)
Jan 20, 2009 8.885 8.905 8.037 8.086 278,470 -0.92(-10.19%)
Jan 16, 2009 8.895 9.033 8.599 9.003 602,796 +0.23(+2.58%)
Jan 15, 2009 8.589 8.786 8.057 8.776 312,582 +0.17(+1.95%)
Jan 14, 2009 8.707 8.964 8.431 8.609 377,907 -0.23(-2.57%)
Jan 13, 2009 8.885 9.171 8.707 8.836 204,760 -0.06(-0.67%)
Jan 12, 2009 9.338 9.338 8.796 8.895 240,575 -0.48(-5.15%)
Jan 09, 2009 9.940 10.06 9.338 9.378 219,918 -0.59(-5.93%)
Jan 08, 2009 10.04 10.05 9.506 9.970 201,953 -0.08(-0.79%)
Jan 07, 2009 10.09 10.45 9.713 10.05 452,941 -0.23(-2.21%)
Jan 06, 2009 9.920 10.31 9.802 10.28 474,116 +0.40(+4.10%)
Jan 05, 2009 9.703 10.39 9.664 9.871 451,096 +0.04(+0.40%)
Jan 02, 2009 9.841 9.979 9.575 9.832 237,412 +0.02(+0.20%)
Dec 31, 2008 9.999 9.999 9.684 9.812 352,639 -0.15(-1.49%)
Dec 30, 2008 9.546 9.960 9.181 9.960 225,770 +0.54(+5.76%)
Dec 29, 2008 9.358 9.526 9.230 9.417 214,407 -0.04(-0.42%)
Dec 26, 2008 9.220 9.664 8.875 9.457 96,564 -0.09(-0.93%)
Dec 24, 2008 9.516 9.654 9.191 9.546 103,254 +0.06(+0.62%)
Dec 23, 2008 9.664 9.822 9.309 9.486 184,853 -0.05(-0.52%)
Dec 22, 2008 9.772 9.901 9.151 9.536 307,056 -0.25(-2.52%)
Dec 19, 2008 9.970 10.20 9.516 9.782 381,846 +0.06(+0.61%)
Dec 18, 2008 9.979 10.28 9.398 9.723 341,543 -0.12(-1.20%)
Dec 17, 2008 9.792 10.20 9.693 9.841 453,317 -0.10(-0.99%)
Dec 16, 2008 9.496 9.960 9.092 9.940 232,070 +0.61(+6.55%)
Dec 15, 2008 10.06 10.06 9.003 9.329 236,593 -0.67(-6.71%)
Dec 12, 2008 8.954 10.04 8.767 9.999 435,850 +0.99(+10.94%)
Dec 11, 2008 9.329 9.555 8.855 9.013 316,308 -0.47(-4.99%)
Dec 10, 2008 9.437 9.753 9.269 9.486 353,616 +0.14(+1.48%)
Dec 09, 2008 9.003 9.684 8.919 9.348 436,725 +0.19(+2.05%)
Dec 08, 2008 8.550 9.289 8.481 9.161 457,752 +0.73(+8.65%)
Dec 05, 2008 7.623 8.490 7.514 8.431 393,246 +0.66(+8.50%)
Dec 04, 2008 7.386 7.958 7.386 7.771 591,146 +0.29(+3.82%)
Dec 03, 2008 7.100 7.563 6.952 7.485 270,448 +0.34(+4.69%)
Dec 02, 2008 7.061 7.228 6.494 7.149 249,668 +0.27(+3.87%)
Dec 01, 2008 7.396 7.830 6.844 6.883 277,850 -0.79(-10.28%)
Nov 28, 2008 7.652 7.751 7.416 7.672 98,284 -0.14(-1.77%)
Nov 26, 2008 6.508 7.830 6.508 7.810 772,941 +1.13(+16.99%)
Nov 25, 2008 6.952 6.982 6.380 6.676 494,129 -0.19(-2.73%)
Nov 24, 2008 6.607 6.923 6.262 6.863 419,067 +0.33(+4.98%)
Nov 21, 2008 5.966 6.676 5.650 6.538 574,134 +0.68(+11.62%)
Nov 20, 2008 6.242 6.351 5.857 5.857 630,644 -0.42(-6.75%)
Nov 19, 2008 6.627 6.853 6.272 6.282 458,153 -0.35(-5.21%)
Nov 18, 2008 6.686 6.903 6.321 6.627 353,831 -0.02(-0.30%)
Nov 17, 2008 7.021 7.100 6.627 6.646 314,895 -0.41(-5.87%)
Nov 14, 2008 8.155 8.333 7.021 7.061 603,739 -1.23(-14.86%)
Nov 13, 2008 7.968 8.342 7.277 8.293 835,022 +0.36(+4.60%)
Nov 12, 2008 8.678 9.013 7.879 7.928 327,608 -0.88(-9.97%)
Nov 11, 2008 9.220 9.388 8.688 8.806 348,978 -0.51(-5.50%)
Nov 10, 2008 9.861 10.02 9.200 9.319 244,190 -0.31(-3.18%)
Nov 07, 2008 9.644 9.999 9.398 9.624 229,287 +0.09(+0.93%)
Nov 06, 2008 10.18 10.18 9.506 9.536 297,203 -0.69(-6.75%)
Nov 05, 2008 10.79 10.93 10.19 10.23 280,476 -0.73(-6.66%)
Nov 04, 2008 10.88 11.18 10.44 10.96 287,663 +0.20(+1.83%)
Nov 03, 2008 10.57 10.86 9.861 10.76 506,733 +0.24(+2.25%)
Oct 31, 2008 9.605 10.69 9.575 10.52 512,758 +0.86(+8.88%)
Oct 30, 2008 9.861 10.06 9.250 9.664 701,292 +0.14(+1.45%)
Oct 29, 2008 8.875 9.782 8.678 9.526 809,830 +0.68(+7.69%)
Oct 28, 2008 8.165 8.885 7.899 8.845 394,944 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.987 281,875 -0.36(-4.37%)
Oct 24, 2008 8.185 8.579 8.076 8.352 861,958 -0.50(-5.68%)
Oct 23, 2008 8.579 9.240 8.530 8.855 1,156,297 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.727 8.845 979,247 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.792 9.802 573,509 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,849 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,848 -0.43(-4.14%)
Oct 16, 2008 9.486 10.54 9.269 10.47 391,935 +1.06(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,657 -0.94(-9.06%)
Oct 14, 2008 11.05 11.05 10.10 10.34 412,914 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,225 +0.90(+9.10%)
Oct 10, 2008 9.565 10.31 9.092 9.861 881,151 -0.02(-0.20%)
Oct 09, 2008 10.45 11.04 9.762 9.881 842,448 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.989 10.43 1,102,527 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,531 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,835 -0.77(-6.28%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,646 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 477,008 -0.73(-5.51%)
Oct 01, 2008 13.36 13.52 13.10 13.23 395,297 -0.26(-1.90%)
Sep 30, 2008 13.32 13.62 13.05 13.49 442,792 +0.26(+1.94%)
Sep 29, 2008 14.36 14.42 12.92 13.23 528,855 -1.45(-9.87%)
Sep 26, 2008 14.35 14.91 14.16 14.68 241,721 -0.03(-0.20%)
Sep 25, 2008 14.41 15.09 14.29 14.71 348,867 +0.42(+2.97%)
Sep 24, 2008 14.43 14.68 14.10 14.29 434,172 -0.06(-0.41%)
Sep 23, 2008 14.42 14.79 14.17 14.35 401,886 +0.00(+0.00%)
Sep 22, 2008 15.21 15.38 14.32 14.35 357,790 -0.79(-5.21%)
Sep 19, 2008 13.80 15.20 13.54 15.14 1,280,590 +1.65(+12.21%)
Sep 18, 2008 13.29 13.69 12.59 13.49 698,459 +0.55(+4.27%)
Sep 17, 2008 13.62 13.67 12.91 12.94 552,431 -0.87(-6.29%)
Sep 16, 2008 13.31 13.85 12.82 13.81 508,695 +0.36(+2.71%)
Sep 15, 2008 13.80 14.06 13.30 13.44 455,190 -0.63(-4.48%)
Sep 12, 2008 14.35 14.35 13.82 14.07 405,137 -0.41(-2.86%)
Sep 11, 2008 14.03 14.50 13.82 14.49 338,315 +0.27(+1.87%)
Sep 10, 2008 14.10 14.45 13.88 14.22 468,610 +0.36(+2.60%)
Sep 09, 2008 14.61 14.76 13.85 13.86 506,973 -0.70(-4.78%)
Sep 08, 2008 14.85 14.98 14.32 14.55 360,247 +0.05(+0.34%)
Sep 05, 2008 14.85 14.94 14.37 14.51 486,984 -0.38(-2.58%)
Sep 04, 2008 15.91 16.03 14.86 14.89 431,190 -1.21(-7.53%)
Sep 03, 2008 16.35 16.74 15.86 16.10 665,293 -0.26(-1.57%)
Sep 02, 2008 16.29 16.64 16.07 16.36 317,874 +0.45(+2.85%)
Aug 29, 2008 16.23 16.30 15.81 15.91 207,445 -0.45(-2.77%)
Aug 28, 2008 16.04 16.37 15.97 16.36 212,812 +0.36(+2.22%)
Aug 27, 2008 15.78 16.38 15.62 16.00 273,777 +0.22(+1.37%)
Aug 26, 2008 15.81 16.00 15.56 15.79 253,265 -0.06(-0.37%)
Aug 25, 2008 16.02 16.08 15.73 15.85 228,776 -0.25(-1.53%)
Aug 22, 2008 15.66 16.20 15.66 16.09 233,885 +0.52(+3.36%)
Aug 21, 2008 15.68 16.14 15.56 15.57 322,109 -0.25(-1.56%)
Aug 20, 2008 16.06 16.38 15.68 15.82 362,388 -0.19(-1.17%)
Aug 19, 2008 15.91 16.23 15.72 16.00 350,444 -0.07(-0.43%)
Aug 18, 2008 16.43 16.43 15.90 16.07 261,799 -0.25(-1.51%)
Aug 15, 2008 15.84 16.32 15.61 16.32 456,109 +0.62(+3.96%)
Aug 14, 2008 16.44 16.44 15.64 15.70 383,739 -0.89(-5.35%)
Aug 13, 2008 15.54 16.68 15.54 16.59 620,731 +1.08(+7.00%)
Aug 12, 2008 15.69 15.77 15.29 15.50 253,964 -0.28(-1.75%)
Aug 11, 2008 14.95 16.09 14.95 15.78 429,032 +0.77(+5.13%)
Aug 08, 2008 14.47 15.13 14.35 15.01 289,317 +0.53(+3.68%)
Aug 07, 2008 14.55 14.82 14.31 14.48 276,266 -0.18(-1.21%)
Aug 06, 2008 14.76 14.87 14.34 14.65 330,685 -0.17(-1.13%)
Aug 05, 2008 13.62 14.92 13.55 14.82 923,493 +1.40(+10.43%)
Aug 04, 2008 13.83 13.96 13.37 13.42 352,515 -0.38(-2.79%)
Aug 01, 2008 13.69 13.89 13.43 13.81 207,600 +0.18(+1.30%)
Jul 31, 2008 13.73 14.11 13.58 13.63 290,624 -0.33(-2.33%)
Jul 30, 2008 13.85 14.21 13.73 13.95 256,219 +0.13(+0.93%)
Jul 29, 2008 13.83 13.98 13.37 13.83 286,007 +0.43(+3.24%)
Jul 28, 2008 13.53 13.73 13.30 13.39 277,541 -0.21(-1.52%)
Jul 25, 2008 14.01 14.01 13.35 13.60 462,157 -0.40(-2.89%)
Jul 24, 2008 14.18 14.43 13.67 14.00 1,270,331 +0.06(+0.42%)
Jul 23, 2008 13.58 14.12 13.58 13.94 1,119,839 +0.44(+3.29%)
Jul 22, 2008 13.44 13.81 13.09 13.50 669,032 +0.08(+0.59%)
Jul 21, 2008 13.37 13.68 13.29 13.42 802,803 +0.13(+0.96%)
Jul 18, 2008 13.42 13.42 13.01 13.29 714,792 -0.21(-1.53%)
Jul 17, 2008 13.47 13.71 13.11 13.50 620,094 +0.03(+0.22%)
Jul 16, 2008 12.91 13.50 12.60 13.47 487,415 +0.63(+4.92%)
Jul 15, 2008 12.28 13.11 12.19 12.84 502,438 +0.38(+3.09%)
Jul 14, 2008 12.59 12.84 12.24 12.45 626,441 -0.30(-2.32%)
Jul 11, 2008 14.00 14.08 12.60 12.75 1,197,666 -1.44(-10.15%)
Jul 10, 2008 13.71 14.34 13.58 14.19 256,747 +0.48(+3.53%)
Jul 09, 2008 14.41 14.56 13.69 13.71 372,107 -0.64(-4.47%)
Jul 08, 2008 14.04 14.49 13.89 14.35 319,438 +0.35(+2.54%)
Jul 07, 2008 13.87 14.38 13.79 13.99 507,185 +0.23(+1.65%)
Jul 04, 2008 13.67 14.01 13.42 13.77 161,939 +0.00(+0.00%)
Jul 03, 2008 13.67 14.01 13.42 13.77 161,939 +0.11(+0.79%)
Jul 02, 2008 13.96 14.24 13.61 13.66 239,696 -0.34(-2.40%)
Jul 01, 2008 13.36 14.10 13.25 13.99 951,632 +0.48(+3.58%)
Jun 30, 2008 13.85 14.23 13.51 13.51 549,421 -0.29(-2.07%)
Jun 27, 2008 13.61 13.80 13.20 13.80 926,926 +0.14(+1.01%)
Jun 26, 2008 13.83 14.25 13.48 13.66 361,874 -0.78(-5.40%)
Jun 25, 2008 14.60 14.69 14.22 14.44 398,167 +0.08(+0.55%)
Jun 24, 2008 14.07 15.01 13.91 14.36 1,063,274 +0.82(+6.05%)
Jun 23, 2008 13.77 13.87 13.36 13.54 305,474 -0.16(-1.15%)
Jun 20, 2008 13.85 13.98 13.26 13.70 537,367 -0.22(-1.56%)
Jun 19, 2008 13.90 14.13 13.73 13.91 376,873 +0.00(+0.00%)
Jun 18, 2008 13.83 14.08 13.76 13.91 250,314 +0.00(+0.00%)
Jun 17, 2008 14.27 14.31 13.86 13.91 236,715 -0.34(-2.35%)
Jun 16, 2008 13.88 14.29 13.87 14.25 179,090 +0.29(+2.05%)
Jun 13, 2008 13.35 13.96 13.35 13.96 367,254 +0.78(+5.91%)
Jun 12, 2008 13.15 13.66 13.13 13.18 242,487 +0.16(+1.21%)
Jun 11, 2008 13.45 13.55 13.03 13.03 202,870 -0.45(-3.36%)
Jun 10, 2008 13.66 13.76 13.44 13.48 411,143 -0.30(-2.15%)
Jun 09, 2008 13.94 14.14 13.63 13.78 260,928 -0.17(-1.20%)
Jun 06, 2008 14.46 14.47 13.94 13.94 320,150 -0.58(-4.01%)
Jun 05, 2008 14.84 14.98 14.26 14.53 401,434 -0.32(-2.13%)
Jun 04, 2008 14.77 14.93 14.50 14.84 314,238 +0.05(+0.33%)
Jun 03, 2008 15.11 15.41 14.52 14.79 310,037 -0.29(-1.90%)
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