Financial News

Advanced Energy (NQ: AEIS )

102.48 +0.47 (+0.46%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 8.431 8.707 8.431 8.500 390,828 +0.07(+0.82%)
Nov 30, 2004 8.648 8.648 8.431 8.431 241,656 -0.19(-2.17%)
Nov 29, 2004 8.461 8.628 8.382 8.619 349,352 +0.14(+1.63%)
Nov 26, 2004 8.490 8.599 8.431 8.481 111,752 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,695 +0.15(+1.78%)
Nov 23, 2004 8.628 8.737 8.037 8.333 320,653 -0.28(-3.21%)
Nov 22, 2004 8.490 8.678 8.481 8.609 256,462 +0.21(+2.46%)
Nov 19, 2004 8.895 8.993 8.382 8.402 499,436 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.023 9.161 202,411 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.279 312,946 +0.26(+2.84%)
Nov 16, 2004 9.289 9.319 8.983 9.023 271,470 -0.23(-2.45%)
Nov 15, 2004 9.072 9.368 9.023 9.250 518,095 +0.12(+1.30%)
Nov 12, 2004 9.161 9.269 8.934 9.131 512,417 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.072 9.122 582,186 -0.20(-2.12%)
Nov 10, 2004 9.506 9.506 9.260 9.319 151,200 -0.22(-2.28%)
Nov 09, 2004 9.457 9.615 9.447 9.536 244,901 -0.07(-0.72%)
Nov 08, 2004 9.664 9.940 9.447 9.605 338,805 -0.15(-1.52%)
Nov 05, 2004 9.654 9.881 9.654 9.753 234,050 +0.06(+0.61%)
Nov 04, 2004 9.762 9.792 9.516 9.693 253,419 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.713 9.762 241,757 -0.07(-0.70%)
Nov 02, 2004 9.782 9.940 9.693 9.832 263,459 -0.04(-0.40%)
Nov 01, 2004 9.822 9.960 9.536 9.871 354,726 +0.15(+1.52%)
Oct 29, 2004 9.979 10.04 9.693 9.723 527,628 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.762 9.920 212,349 -0.06(-0.59%)
Oct 27, 2004 9.457 9.979 9.368 9.979 250,174 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.348 9.437 233,239 -0.29(-2.94%)
Oct 25, 2004 9.841 9.940 9.546 9.723 375,515 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.565 9.733 668,586 -1.08(-10.03%)
Oct 21, 2004 10.33 10.82 10.20 10.82 261,025 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,580 -0.02(-0.19%)
Oct 19, 2004 10.02 10.31 10.02 10.23 648,507 +0.38(+3.91%)
Oct 18, 2004 9.782 10.02 9.565 9.841 329,780 +0.19(+1.94%)
Oct 15, 2004 9.841 9.901 9.615 9.654 247,842 -0.07(-0.71%)
Oct 14, 2004 9.930 10.15 9.615 9.723 352,394 -0.28(-2.76%)
Oct 13, 2004 9.999 10.31 9.861 9.999 466,377 +0.23(+2.32%)
Oct 12, 2004 9.792 9.910 9.624 9.772 269,138 -0.16(-1.59%)
Oct 11, 2004 9.812 9.930 9.743 9.930 657,025 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.841 9.841 279,988 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.29 10.32 255,447 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,200 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,876 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,577 +0.58(+5.79%)
Oct 01, 2004 9.417 10.19 9.329 10.05 554,603 +0.89(+9.69%)
Sep 30, 2004 8.767 9.654 8.688 9.161 395,391 -0.16(-1.69%)
Sep 29, 2004 8.806 9.782 8.796 9.319 600,439 +0.19(+2.05%)
Sep 28, 2004 8.895 9.141 8.836 9.131 134,062 +0.12(+1.31%)
Sep 27, 2004 9.013 9.151 8.885 9.013 115,605 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.983 9.092 152,315 -0.39(-4.16%)
Sep 23, 2004 9.496 9.644 9.230 9.486 105,262 +0.17(+1.80%)
Sep 22, 2004 9.861 9.861 9.319 9.319 318,422 -0.81(-7.98%)
Sep 21, 2004 9.950 10.18 9.822 10.13 175,943 +0.36(+3.63%)
Sep 20, 2004 9.940 10.22 9.684 9.772 188,416 -0.15(-1.49%)
Sep 17, 2004 9.693 9.930 9.131 9.920 342,963 +0.12(+1.21%)
Sep 16, 2004 9.624 9.881 9.506 9.802 156,270 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.526 9.684 177,464 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.792 10.16 202,411 -0.06(-0.58%)
Sep 13, 2004 9.713 10.27 9.654 10.22 318,422 +0.57(+5.93%)
Sep 10, 2004 9.427 9.792 9.171 9.644 309,904 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.697 9.338 258,084 +0.52(+5.93%)
Sep 08, 2004 8.855 9.122 8.678 8.816 185,983 -0.03(-0.33%)
Sep 07, 2004 8.944 9.072 8.707 8.845 265,284 +0.03(+0.34%)
Sep 03, 2004 9.309 9.516 8.806 8.816 334,445 -0.78(-8.12%)
Sep 02, 2004 9.565 9.634 9.427 9.595 135,380 -0.07(-0.71%)
Sep 01, 2004 9.536 10.28 9.477 9.664 238,107 +0.04(+0.41%)
Aug 31, 2004 9.841 9.841 9.309 9.624 202,309 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.723 9.733 170,873 -0.36(-3.61%)
Aug 27, 2004 9.723 10.20 9.723 10.10 183,042 +0.27(+2.71%)
Aug 26, 2004 9.792 9.851 9.654 9.832 257,780 -0.02(-0.20%)
Aug 25, 2004 9.664 10.03 9.605 9.851 314,062 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.713 183,853 -0.23(-2.28%)
Aug 23, 2004 9.920 10.18 9.782 9.940 210,422 +0.21(+2.13%)
Aug 20, 2004 9.664 9.871 9.538 9.733 239,729 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.634 597,498 -0.26(-2.59%)
Aug 18, 2004 9.348 9.989 9.348 9.891 328,664 +0.27(+2.77%)
Aug 17, 2004 9.171 9.782 9.013 9.624 402,186 +0.64(+7.13%)
Aug 16, 2004 8.875 9.161 8.796 8.983 151,909 +0.17(+1.90%)
Aug 13, 2004 8.875 8.875 8.648 8.816 152,315 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.717 8.747 261,025 -0.29(-3.17%)
Aug 11, 2004 9.171 9.191 8.836 9.033 330,287 -0.38(-4.08%)
Aug 10, 2004 9.319 9.496 9.200 9.417 189,836 +0.15(+1.60%)
Aug 09, 2004 9.240 9.437 9.151 9.269 208,293 +0.13(+1.40%)
Aug 06, 2004 9.260 9.565 9.082 9.141 311,121 -0.37(-3.94%)
Aug 05, 2004 9.684 9.812 9.437 9.516 240,033 -0.25(-2.53%)
Aug 04, 2004 9.437 9.999 9.417 9.762 267,109 +0.31(+3.23%)
Aug 03, 2004 9.861 9.861 9.447 9.457 547,200 -0.28(-2.84%)
Aug 02, 2004 9.832 9.979 9.299 9.733 468,507 +0.01(+0.10%)
Jul 30, 2004 9.674 9.871 9.417 9.723 310,107 -0.02(-0.20%)
Jul 29, 2004 9.319 9.782 9.210 9.743 350,467 +0.62(+6.81%)
Jul 28, 2004 9.082 9.417 8.895 9.122 612,000 -0.10(-1.07%)
Jul 27, 2004 8.737 9.338 8.737 9.220 584,011 +0.39(+4.47%)
Jul 26, 2004 8.776 9.003 8.619 8.826 853,960 +0.17(+1.94%)
Jul 23, 2004 8.875 8.974 8.431 8.658 759,853 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.800 8.836 2,706,085 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,239 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,786 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,160 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,422 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,278 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,366 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.44 12.46 453,498 -0.36(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,338 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,453 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,205 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,160 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,594 -1.06(-7.14%)
Jul 02, 2004 15.28 15.28 14.76 14.91 431,898 -0.20(-1.31%)
Jul 01, 2004 15.35 15.50 14.97 15.11 451,064 -0.39(-2.54%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,276 +0.41(+2.75%)
Jun 29, 2004 14.59 15.09 14.59 15.09 244,394 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.59 14.68 208,495 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,445 +0.46(+3.24%)
Jun 24, 2004 14.56 15.04 14.31 14.31 364,360 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,464 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,135 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,949 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,352 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.90 14.12 262,952 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,926 -0.17(-1.15%)
Jun 15, 2004 14.56 14.79 14.40 14.60 217,419 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,924 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,042 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,670 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.28 15.60 283,233 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,800 +0.46(+3.08%)
Jun 04, 2004 14.89 15.28 14.69 15.03 390,422 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,963 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.57 14.74 296,721 -0.42(-2.80%)
Jun 01, 2004 14.99 15.18 14.88 15.17 277,656 +0.08(+0.52%)
May 28, 2004 14.64 15.19 14.64 15.09 268,225 +0.39(+2.68%)
May 27, 2004 14.95 15.19 14.43 14.69 307,977 -0.27(-1.78%)
May 26, 2004 14.29 15.13 13.82 14.96 658,039 +0.78(+5.49%)
May 25, 2004 13.66 14.30 13.45 14.18 522,152 +0.45(+3.30%)
May 24, 2004 13.63 13.93 13.49 13.73 314,873 +0.23(+1.68%)
May 21, 2004 13.55 13.65 13.20 13.50 397,217 +0.15(+1.11%)
May 20, 2004 13.68 13.78 13.17 13.35 283,436 -0.27(-1.96%)
May 19, 2004 13.76 14.08 13.34 13.62 559,369 +0.28(+2.07%)
May 18, 2004 12.97 13.35 12.68 13.34 509,577 +0.65(+5.13%)
May 17, 2004 12.51 13.07 12.11 12.69 494,366 +0.04(+0.31%)
May 14, 2004 13.41 13.41 12.58 12.65 524,586 -0.49(-3.75%)
May 13, 2004 13.48 13.59 13.04 13.14 426,625 -0.25(-1.84%)
May 12, 2004 14.00 14.00 12.85 13.39 615,650 -0.62(-4.43%)
May 11, 2004 13.58 14.02 13.42 14.01 265,791 +0.64(+4.79%)
May 10, 2004 13.33 13.57 12.91 13.37 318,219 -0.22(-1.60%)
May 07, 2004 13.72 14.37 13.45 13.59 815,628 -0.28(-1.99%)
May 06, 2004 14.23 14.23 13.68 13.86 399,448 -0.34(-2.36%)
May 05, 2004 13.83 14.38 13.57 14.20 700,834 +0.33(+2.35%)
May 04, 2004 13.40 13.95 13.36 13.87 419,222 +0.53(+3.99%)
May 03, 2004 13.54 13.82 13.03 13.34 418,512 +0.29(+2.19%)
Apr 30, 2004 14.20 14.21 12.83 13.06 621,025 -0.41(-3.07%)
Apr 29, 2004 14.43 14.50 13.36 13.47 517,690 -1.02(-7.01%)
Apr 28, 2004 14.23 14.78 14.06 14.49 630,355 +0.33(+2.30%)
Apr 27, 2004 14.81 15.13 13.98 14.16 1,259,087 -0.58(-3.95%)
Apr 26, 2004 15.35 15.40 14.69 14.74 608,349 -0.59(-3.86%)
Apr 23, 2004 15.35 15.60 15.10 15.33 526,310 +0.03(+0.19%)
Apr 22, 2004 15.23 15.64 15.19 15.30 655,910 -0.14(-0.89%)
Apr 21, 2004 15.18 15.55 15.04 15.44 588,777 +0.42(+2.82%)
Apr 20, 2004 15.42 15.68 14.99 15.02 973,014 -0.31(-1.99%)
Apr 19, 2004 14.58 15.68 14.58 15.32 1,664,011 +0.46(+3.12%)
Apr 16, 2004 18.42 18.68 14.62 14.86 5,123,359 -5.66(-27.58%)
Apr 14, 2004 21.17 21.30 20.45 20.52 325,318 -0.73(-3.43%)
Apr 13, 2004 21.87 22.23 21.22 21.25 394,174 -0.54(-2.49%)
Apr 12, 2004 21.65 21.89 21.62 21.79 346,715 +0.17(+0.78%)
Apr 08, 2004 22.24 22.30 21.44 21.63 508,259 -0.30(-1.35%)
Apr 07, 2004 21.69 22.17 21.33 21.92 344,890 +0.13(+0.59%)
Apr 06, 2004 22.63 22.63 21.78 21.79 409,284 -0.96(-4.20%)
Apr 05, 2004 21.74 22.75 21.70 22.75 536,146 +0.72(+3.27%)
Apr 02, 2004 21.27 22.04 21.18 22.03 916,327 +1.72(+8.45%)
Apr 01, 2004 20.10 21.13 20.10 20.31 677,611 +0.21(+1.03%)
Mar 31, 2004 20.35 20.43 19.78 20.11 383,729 -0.11(-0.54%)
Mar 30, 2004 20.08 20.33 19.74 20.22 265,893 +0.19(+0.94%)
Mar 29, 2004 19.79 20.41 19.68 20.03 675,076 +0.59(+3.04%)
Mar 26, 2004 19.67 20.07 19.43 19.44 1,047,549 -0.17(-0.86%)
Mar 25, 2004 19.15 19.69 19.06 19.60 653,070 +0.68(+3.60%)
Mar 24, 2004 18.82 19.21 18.79 18.92 746,670 +0.06(+0.31%)
Mar 23, 2004 19.52 19.85 18.75 18.86 659,560 -0.48(-2.50%)
Mar 22, 2004 19.66 19.86 19.04 19.35 582,287 -0.53(-2.68%)
Mar 19, 2004 20.35 20.75 19.83 19.88 822,727 -0.29(-1.42%)
Mar 18, 2004 19.95 20.39 19.76 20.17 745,250 +0.11(+0.54%)
Mar 17, 2004 19.73 20.21 19.70 20.06 332,822 +0.49(+2.52%)
Mar 16, 2004 19.64 20.01 19.11 19.56 448,732 +0.25(+1.28%)
Mar 15, 2004 20.45 20.53 19.18 19.32 623,256 -1.22(-5.95%)
Mar 12, 2004 19.88 20.67 19.83 20.54 367,707 +0.95(+4.83%)
Mar 11, 2004 19.62 20.71 19.43 19.59 640,293 -0.26(-1.29%)
Mar 10, 2004 20.34 20.97 19.77 19.85 573,667 -0.52(-2.57%)
Mar 09, 2004 20.95 21.20 20.23 20.37 552,676 -0.62(-2.96%)
Mar 08, 2004 21.90 22.12 20.96 20.99 533,510 -0.78(-3.58%)
Mar 05, 2004 21.84 22.30 21.69 21.77 735,515 -0.40(-1.82%)
Mar 04, 2004 21.62 22.32 21.49 22.18 447,008 +0.71(+3.31%)
Mar 03, 2004 22.09 22.26 21.41 21.47 506,941 -0.84(-3.76%)
Mar 02, 2004 22.22 23.07 22.13 22.31 480,574 -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