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 31, 2005 6.913 7.071 6.864 7.051 178,058 +0.20(+2.88%)
Jan 28, 2005 7.229 7.229 6.805 6.854 184,878 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.933 7.130 168,155 +0.10(+1.40%)
Jan 26, 2005 6.953 7.061 6.785 7.032 155,813 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.815 6.874 213,693 +0.09(+1.31%)
Jan 24, 2005 6.972 7.022 6.706 6.785 335,149 -0.26(-3.64%)
Jan 21, 2005 7.071 7.209 6.913 7.041 197,498 -0.03(-0.42%)
Jan 20, 2005 7.278 7.347 7.032 7.071 658,976 -0.17(-2.32%)
Jan 19, 2005 7.574 7.574 7.160 7.239 298,394 -0.33(-4.30%)
Jan 18, 2005 7.505 7.722 7.505 7.564 229,230 +0.01(+0.13%)
Jan 14, 2005 7.663 7.663 7.505 7.554 379,915 +0.03(+0.39%)
Jan 13, 2005 7.850 7.850 7.505 7.525 189,383 -0.21(-2.68%)
Jan 12, 2005 7.781 7.820 7.574 7.732 217,446 +0.08(+1.03%)
Jan 11, 2005 7.959 7.959 7.574 7.653 327,002 -0.28(-3.48%)
Jan 10, 2005 7.889 7.998 7.889 7.929 264,789 +0.02(+0.25%)
Jan 07, 2005 7.998 8.195 7.870 7.909 427,488 -0.07(-0.87%)
Jan 06, 2005 8.136 8.323 7.978 7.978 395,079 -0.11(-1.34%)
Jan 05, 2005 7.959 8.195 7.820 8.087 858,361 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.939 611,618 -0.82(-9.35%)
Jan 03, 2005 9.063 9.191 8.738 8.757 304,127 -0.25(-2.74%)
Dec 31, 2004 9.073 9.172 8.728 9.004 227,847 +0.00(+0.00%)
Dec 30, 2004 8.994 9.142 8.974 9.004 207,770 +0.01(+0.11%)
Dec 29, 2004 8.856 9.102 8.856 8.994 257,659 +0.07(+0.77%)
Dec 28, 2004 8.570 9.033 8.570 8.925 362,203 +0.40(+4.75%)
Dec 27, 2004 8.609 8.629 8.452 8.521 319,108 +0.04(+0.47%)
Dec 23, 2004 8.412 8.560 8.392 8.481 253,400 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.432 8.461 533,064 +0.00(+0.00%)
Dec 21, 2004 8.294 8.550 8.294 8.461 633,451 +0.10(+1.18%)
Dec 20, 2004 8.629 8.639 8.284 8.363 582,852 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.274 8.521 1,043,617 +0.12(+1.41%)
Dec 16, 2004 8.185 8.629 8.185 8.402 566,628 +0.19(+2.28%)
Dec 15, 2004 8.274 8.274 8.028 8.215 465,531 +0.10(+1.22%)
Dec 14, 2004 8.106 8.215 7.988 8.116 240,624 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.087 582,041 +0.21(+2.63%)
Dec 10, 2004 7.988 8.067 7.742 7.880 614,489 -0.07(-0.87%)
Dec 09, 2004 7.791 8.166 7.673 7.949 725,624 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.811 7.811 625,237 -0.12(-1.49%)
Dec 07, 2004 8.383 8.422 7.899 7.929 693,277 -0.45(-5.41%)
Dec 06, 2004 8.728 8.728 8.314 8.383 594,412 -0.17(-1.96%)
Dec 03, 2004 8.560 8.984 8.461 8.550 923,964 +0.15(+1.76%)
Dec 02, 2004 8.461 8.570 8.333 8.402 453,059 -0.10(-1.16%)
Dec 01, 2004 8.432 8.708 8.432 8.501 390,799 +0.07(+0.82%)
Nov 30, 2004 8.649 8.649 8.432 8.432 241,638 -0.19(-2.17%)
Nov 29, 2004 8.461 8.629 8.383 8.619 349,326 +0.14(+1.63%)
Nov 26, 2004 8.491 8.600 8.432 8.481 111,743 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,671 +0.15(+1.78%)
Nov 23, 2004 8.629 8.738 8.037 8.333 320,629 -0.28(-3.21%)
Nov 22, 2004 8.491 8.678 8.481 8.609 256,442 +0.21(+2.46%)
Nov 19, 2004 8.895 8.994 8.383 8.402 499,399 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.024 9.162 202,396 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.280 312,923 +0.26(+2.84%)
Nov 16, 2004 9.290 9.319 8.984 9.024 271,450 -0.23(-2.45%)
Nov 15, 2004 9.073 9.369 9.024 9.250 518,057 +0.12(+1.30%)
Nov 12, 2004 9.162 9.270 8.935 9.132 512,378 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.073 9.122 582,142 -0.20(-2.12%)
Nov 10, 2004 9.507 9.507 9.260 9.319 151,188 -0.22(-2.28%)
Nov 09, 2004 9.458 9.615 9.448 9.536 244,883 -0.07(-0.72%)
Nov 08, 2004 9.665 9.941 9.448 9.605 338,780 -0.15(-1.52%)
Nov 05, 2004 9.655 9.882 9.655 9.753 234,033 +0.06(+0.61%)
Nov 04, 2004 9.763 9.793 9.517 9.694 253,400 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.714 9.763 241,739 -0.07(-0.70%)
Nov 02, 2004 9.783 9.941 9.694 9.832 263,439 -0.04(-0.40%)
Nov 01, 2004 9.822 9.960 9.536 9.872 354,700 +0.15(+1.52%)
Oct 29, 2004 9.980 10.04 9.694 9.724 527,588 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.763 9.921 212,333 -0.06(-0.59%)
Oct 27, 2004 9.458 9.980 9.369 9.980 250,155 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.349 9.438 233,222 -0.29(-2.94%)
Oct 25, 2004 9.842 9.941 9.546 9.724 375,487 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.566 9.734 668,536 -1.08(-10.03%)
Oct 21, 2004 10.34 10.82 10.20 10.82 261,005 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,556 -0.02(-0.19%)
Oct 19, 2004 10.02 10.32 10.02 10.23 648,458 +0.38(+3.91%)
Oct 18, 2004 9.783 10.02 9.566 9.842 329,755 +0.19(+1.94%)
Oct 15, 2004 9.842 9.901 9.615 9.655 247,823 -0.07(-0.71%)
Oct 14, 2004 9.931 10.15 9.615 9.724 352,368 -0.28(-2.76%)
Oct 13, 2004 10.000 10.32 9.862 10.000 466,342 +0.23(+2.32%)
Oct 12, 2004 9.793 9.911 9.625 9.773 269,117 -0.16(-1.59%)
Oct 11, 2004 9.813 9.931 9.744 9.931 656,976 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.842 9.842 279,967 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.30 10.33 255,428 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,175 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,853 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,534 +0.58(+5.79%)
Oct 01, 2004 9.418 10.19 9.329 10.05 554,561 +0.89(+9.69%)
Sep 30, 2004 8.767 9.655 8.688 9.162 395,362 -0.16(-1.69%)
Sep 29, 2004 8.807 9.783 8.797 9.319 600,394 +0.19(+2.05%)
Sep 28, 2004 8.895 9.142 8.836 9.132 134,051 +0.12(+1.31%)
Sep 27, 2004 9.014 9.152 8.886 9.014 115,597 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.984 9.093 152,304 -0.39(-4.16%)
Sep 23, 2004 9.497 9.645 9.231 9.487 105,254 +0.17(+1.80%)
Sep 22, 2004 9.862 9.862 9.319 9.319 318,398 -0.81(-7.98%)
Sep 21, 2004 9.951 10.18 9.822 10.13 175,930 +0.36(+3.63%)
Sep 20, 2004 9.941 10.22 9.684 9.773 188,402 -0.15(-1.49%)
Sep 17, 2004 9.694 9.931 9.132 9.921 342,937 +0.12(+1.21%)
Sep 16, 2004 9.625 9.882 9.507 9.803 156,258 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.527 9.684 177,451 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.793 10.16 202,396 -0.06(-0.58%)
Sep 13, 2004 9.714 10.27 9.655 10.22 318,398 +0.57(+5.93%)
Sep 10, 2004 9.428 9.793 9.172 9.645 309,881 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.698 9.339 258,065 +0.52(+5.93%)
Sep 08, 2004 8.856 9.122 8.678 8.816 185,969 -0.03(-0.33%)
Sep 07, 2004 8.945 9.073 8.708 8.846 265,264 +0.03(+0.34%)
Sep 03, 2004 9.310 9.517 8.807 8.816 334,420 -0.78(-8.12%)
Sep 02, 2004 9.566 9.635 9.428 9.596 135,370 -0.07(-0.71%)
Sep 01, 2004 9.536 10.28 9.477 9.665 238,089 +0.04(+0.41%)
Aug 31, 2004 9.842 9.842 9.310 9.625 202,294 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.724 9.734 170,860 -0.36(-3.61%)
Aug 27, 2004 9.724 10.20 9.724 10.10 183,028 +0.27(+2.71%)
Aug 26, 2004 9.793 9.852 9.655 9.832 257,761 -0.02(-0.20%)
Aug 25, 2004 9.665 10.03 9.605 9.852 314,038 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.714 183,839 -0.23(-2.28%)
Aug 23, 2004 9.921 10.18 9.783 9.941 210,406 +0.21(+2.13%)
Aug 20, 2004 9.665 9.872 9.539 9.734 239,711 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.635 597,454 -0.26(-2.59%)
Aug 18, 2004 9.349 9.990 9.349 9.891 328,640 +0.27(+2.77%)
Aug 17, 2004 9.172 9.783 9.014 9.625 402,155 +0.64(+7.14%)
Aug 16, 2004 8.876 9.162 8.797 8.984 151,898 +0.17(+1.90%)
Aug 13, 2004 8.876 8.876 8.649 8.816 152,304 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.718 8.747 261,005 -0.29(-3.17%)
Aug 11, 2004 9.172 9.191 8.836 9.033 330,262 -0.38(-4.08%)
Aug 10, 2004 9.319 9.497 9.201 9.418 189,822 +0.15(+1.60%)
Aug 09, 2004 9.241 9.438 9.152 9.270 208,277 +0.13(+1.40%)
Aug 06, 2004 9.260 9.566 9.083 9.142 311,097 -0.37(-3.94%)
Aug 05, 2004 9.684 9.813 9.438 9.517 240,015 -0.25(-2.53%)
Aug 04, 2004 9.438 10.000 9.418 9.763 267,089 +0.31(+3.23%)
Aug 03, 2004 9.862 9.862 9.448 9.458 547,159 -0.28(-2.84%)
Aug 02, 2004 9.832 9.980 9.300 9.734 468,472 +0.01(+0.10%)
Jul 30, 2004 9.674 9.872 9.418 9.724 310,083 -0.02(-0.20%)
Jul 29, 2004 9.319 9.783 9.211 9.744 350,441 +0.62(+6.81%)
Jul 28, 2004 9.083 9.418 8.895 9.122 611,954 -0.10(-1.07%)
Jul 27, 2004 8.738 9.339 8.738 9.221 583,967 +0.39(+4.47%)
Jul 26, 2004 8.777 9.004 8.619 8.826 853,896 +0.17(+1.94%)
Jul 23, 2004 8.876 8.974 8.432 8.659 759,796 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.801 8.836 2,705,882 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,157 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,759 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,125 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,398 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,258 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,337 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.45 12.47 453,464 -0.35(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,271 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,438 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,181 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,128 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,562 -1.07(-7.14%)
Jul 02, 2004 15.29 15.29 14.76 14.91 431,866 -0.20(-1.31%)
Jul 01, 2004 15.35 15.50 14.97 15.11 451,031 -0.39(-2.54%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,246 +0.41(+2.75%)
Jun 29, 2004 14.60 15.09 14.60 15.09 244,376 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.60 14.68 208,480 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,412 +0.46(+3.24%)
Jun 24, 2004 14.57 15.04 14.31 14.31 364,333 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,443 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,106 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,939 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,331 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.91 14.12 262,932 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,910 -0.17(-1.15%)
Jun 15, 2004 14.57 14.79 14.40 14.61 217,403 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,893 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,015 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,641 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.29 15.60 283,212 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,784 +0.46(+3.08%)
Jun 04, 2004 14.89 15.29 14.69 15.03 390,393 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,940 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.58 14.74 296,698 -0.42(-2.80%)
Jun 01, 2004 14.99 15.18 14.88 15.17 277,635 +0.08(+0.52%)
May 28, 2004 14.64 15.19 14.64 15.09 268,205 +0.39(+2.68%)
May 27, 2004 14.95 15.19 14.43 14.69 307,954 -0.27(-1.78%)
May 26, 2004 14.29 15.13 13.82 14.96 657,990 +0.78(+5.49%)
May 25, 2004 13.66 14.30 13.45 14.18 522,113 +0.45(+3.30%)
May 24, 2004 13.63 13.93 13.49 13.73 314,849 +0.23(+1.68%)
May 21, 2004 13.55 13.65 13.21 13.50 397,187 +0.15(+1.11%)
May 20, 2004 13.68 13.78 13.18 13.35 283,415 -0.27(-1.96%)
May 19, 2004 13.76 14.08 13.34 13.62 559,327 +0.28(+2.07%)
May 18, 2004 12.97 13.35 12.68 13.34 509,539 +0.65(+5.13%)
May 17, 2004 12.51 13.07 12.11 12.69 494,329 +0.04(+0.31%)
May 14, 2004 13.41 13.41 12.58 12.65 524,546 -0.49(-3.75%)
May 13, 2004 13.48 13.59 13.04 13.15 426,593 -0.25(-1.84%)
May 12, 2004 14.00 14.00 12.85 13.39 615,604 -0.62(-4.43%)
May 11, 2004 13.58 14.02 13.42 14.01 265,771 +0.64(+4.79%)
May 10, 2004 13.33 13.57 12.91 13.37 318,195 -0.22(-1.60%)
May 07, 2004 13.72 14.37 13.45 13.59 815,567 -0.28(-1.99%)
May 06, 2004 14.24 14.24 13.68 13.87 399,418 -0.34(-2.36%)
May 05, 2004 13.83 14.38 13.57 14.20 700,781 +0.33(+2.35%)
May 04, 2004 13.40 13.95 13.36 13.88 419,191 +0.53(+3.99%)
May 03, 2004 13.54 13.82 13.03 13.34 418,481 +0.29(+2.19%)
Apr 30, 2004 14.20 14.21 12.83 13.06 620,979 -0.41(-3.07%)
Apr 29, 2004 14.43 14.50 13.36 13.47 517,651 -1.02(-7.01%)
Apr 28, 2004 14.23 14.78 14.06 14.49 630,307 +0.33(+2.30%)
Apr 27, 2004 14.81 15.13 13.98 14.16 1,258,993 -0.58(-3.95%)
Apr 26, 2004 15.35 15.40 14.69 14.74 608,303 -0.59(-3.86%)
Apr 23, 2004 15.35 15.60 15.10 15.34 526,270 +0.03(+0.19%)
Apr 22, 2004 15.23 15.64 15.19 15.31 655,860 -0.14(-0.89%)
Apr 21, 2004 15.18 15.55 15.04 15.44 588,733 +0.42(+2.82%)
Apr 20, 2004 15.42 15.68 14.99 15.02 972,941 -0.31(-1.99%)
Apr 19, 2004 14.59 15.68 14.59 15.33 1,663,887 +0.46(+3.12%)
Apr 16, 2004 18.42 18.68 14.63 14.86 5,122,975 -5.66(-27.58%)
Apr 14, 2004 21.17 21.30 20.45 20.52 325,294 -0.73(-3.43%)
Apr 13, 2004 21.87 22.23 21.22 21.25 394,145 -0.54(-2.49%)
Apr 12, 2004 21.65 21.89 21.62 21.79 346,689 +0.17(+0.78%)
Apr 08, 2004 22.24 22.30 21.44 21.63 508,221 -0.30(-1.35%)
Apr 07, 2004 21.70 22.17 21.33 21.92 344,864 +0.13(+0.59%)
Apr 06, 2004 22.63 22.63 21.78 21.79 409,253 -0.96(-4.20%)
Apr 05, 2004 21.75 22.75 21.71 22.75 536,106 +0.72(+3.27%)
Apr 02, 2004 21.27 22.04 21.18 22.03 916,258 +1.72(+8.45%)
Apr 01, 2004 20.10 21.13 20.10 20.32 677,560 +0.21(+1.03%)
Mar 31, 2004 20.35 20.43 19.78 20.11 383,700 -0.11(-0.54%)
Mar 30, 2004 20.08 20.34 19.74 20.22 265,873 +0.19(+0.94%)
Mar 29, 2004 19.79 20.41 19.68 20.03 675,025 +0.59(+3.04%)
Mar 26, 2004 19.67 20.07 19.43 19.44 1,047,471 -0.17(-0.86%)
Mar 25, 2004 19.15 19.69 19.06 19.61 653,021 +0.68(+3.60%)
Mar 24, 2004 18.83 19.21 18.79 18.92 746,614 +0.06(+0.31%)
Mar 23, 2004 19.52 19.85 18.75 18.87 659,511 -0.48(-2.50%)
Mar 22, 2004 19.66 19.86 19.04 19.35 582,243 -0.53(-2.68%)
Mar 19, 2004 20.35 20.75 19.83 19.88 822,665 -0.29(-1.42%)
Mar 18, 2004 19.95 20.39 19.76 20.17 745,195 +0.11(+0.54%)
Mar 17, 2004 19.73 20.21 19.70 20.06 332,797 +0.49(+2.52%)
Mar 16, 2004 19.64 20.01 19.11 19.57 448,698 +0.25(+1.28%)
Mar 15, 2004 20.45 20.53 19.18 19.32 623,209 -1.22(-5.95%)
Mar 12, 2004 19.88 20.67 19.83 20.54 367,679 +0.95(+4.83%)
Mar 11, 2004 19.63 20.71 19.43 19.60 640,245 -0.26(-1.29%)
Mar 10, 2004 20.34 20.98 19.77 19.85 573,624 -0.52(-2.57%)
Mar 09, 2004 20.96 21.20 20.23 20.37 552,634 -0.62(-2.96%)
Mar 08, 2004 21.90 22.12 20.97 21.00 533,470 -0.78(-3.58%)
Mar 05, 2004 21.84 22.30 21.70 21.77 735,460 -0.40(-1.82%)
Mar 04, 2004 21.62 22.32 21.49 22.18 446,975 +0.71(+3.31%)
Mar 03, 2004 22.09 22.27 21.41 21.47 506,903 -0.84(-3.76%)
Mar 02, 2004 22.22 23.07 22.13 22.31 480,538 -0.05(-0.22%)
Mar 01, 2004 21.67 22.37 21.30 22.36 447,177 +0.91(+4.23%)
Feb 27, 2004 22.10 22.39 21.43 21.45 362,710 -0.70(-3.16%)
Feb 26, 2004 21.65 22.39 21.34 22.15 407,225 +0.49(+2.28%)
Feb 25, 2004 21.48 22.01 21.35 21.66 394,246 +0.34(+1.57%)
Feb 24, 2004 21.45 22.14 21.01 21.32 512,074 -0.34(-1.55%)
Feb 23, 2004 23.31 23.45 21.31 21.66 741,240 -1.30(-5.67%)
Feb 20, 2004 23.44 23.44 22.55 22.96 500,413 -0.19(-0.81%)
Feb 19, 2004 24.39 24.51 23.13 23.15 895,775 -0.44(-1.88%)
Feb 18, 2004 23.09 24.16 22.93 23.59 621,587 +0.47(+2.05%)
Feb 17, 2004 23.32 24.06 22.62 23.12 932,583 +1.07(+4.83%)
Feb 13, 2004 24.01 24.29 22.04 22.05 3,951,186 +0.77(+3.61%)
Feb 12, 2004 21.99 22.54 21.28 21.28 841,120 -0.71(-3.23%)
Feb 11, 2004 21.97 22.40 21.55 21.99 672,997 +0.10(+0.45%)
Feb 10, 2004 21.48 21.96 21.24 21.89 269,117 +0.62(+2.92%)
Feb 09, 2004 21.66 21.93 21.24 21.27 263,642 -0.47(-2.17%)
Feb 06, 2004 20.51 21.79 20.41 21.74 402,967 +1.33(+6.52%)
Feb 05, 2004 20.14 21.01 20.13 20.41 481,552 +0.14(+0.68%)
Feb 04, 2004 20.92 21.00 19.97 20.28 633,349 -0.90(-4.24%)
Feb 03, 2004 20.42 21.45 20.28 21.17 664,784 -0.21(-0.97%)
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