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 (%)
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%)
Mar 01, 2005 9.253 9.362 8.958 9.253 390,366 +0.09(+0.97%)
Feb 28, 2005 9.253 9.490 9.145 9.165 316,976 -0.21(-2.21%)
Feb 25, 2005 9.224 9.470 9.155 9.371 383,895 +0.08(+0.85%)
Feb 24, 2005 9.352 9.509 9.115 9.293 487,511 +0.00(+0.00%)
Feb 23, 2005 9.135 9.539 9.115 9.293 643,940 +0.24(+2.61%)
Feb 22, 2005 9.106 9.736 8.958 9.056 1,029,565 -0.06(-0.65%)
Feb 18, 2005 9.243 9.509 9.047 9.115 1,873,495 +0.99(+12.24%)
Feb 17, 2005 8.062 8.397 7.924 8.121 497,643 +0.01(+0.12%)
Feb 16, 2005 8.003 8.180 7.639 8.111 560,855 +0.25(+3.13%)
Feb 15, 2005 7.472 7.895 7.472 7.865 1,222,556 +0.43(+5.83%)
Feb 14, 2005 7.127 7.442 7.127 7.432 495,334 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.196 316,697 +0.30(+4.28%)
Feb 10, 2005 6.999 7.078 6.842 6.901 446,979 +0.01(+0.14%)
Feb 09, 2005 7.393 7.393 6.891 6.891 189,376 -0.40(-5.53%)
Feb 08, 2005 7.088 7.472 7.088 7.294 197,409 +0.12(+1.65%)
Feb 07, 2005 7.245 7.521 7.107 7.176 249,734 -0.01(-0.14%)
Feb 04, 2005 6.891 7.294 6.891 7.186 256,248 +0.19(+2.67%)
Feb 03, 2005 6.842 7.019 6.842 6.999 248,616 +0.08(+1.14%)
Feb 02, 2005 6.969 7.009 6.842 6.920 132,797 -0.09(-1.26%)
Feb 01, 2005 6.891 7.088 6.851 7.009 134,968 -0.03(-0.42%)
Jan 31, 2005 6.901 7.058 6.851 7.038 178,383 +0.20(+2.88%)
Jan 28, 2005 7.216 7.216 6.792 6.842 185,215 -0.28(-3.87%)
Jan 27, 2005 7.048 7.245 6.920 7.117 168,461 +0.10(+1.40%)
Jan 26, 2005 6.940 7.048 6.773 7.019 156,097 +0.16(+2.30%)
Jan 25, 2005 6.812 6.950 6.802 6.861 214,082 +0.09(+1.31%)
Jan 24, 2005 6.960 7.009 6.694 6.773 335,760 -0.26(-3.64%)
Jan 21, 2005 7.058 7.196 6.901 7.029 197,858 -0.03(-0.42%)
Jan 20, 2005 7.265 7.334 7.019 7.058 660,178 -0.17(-2.32%)
Jan 19, 2005 7.560 7.560 7.147 7.225 298,938 -0.32(-4.30%)
Jan 18, 2005 7.491 7.708 7.491 7.550 229,648 +0.01(+0.13%)
Jan 14, 2005 7.649 7.649 7.491 7.540 380,608 +0.03(+0.39%)
Jan 13, 2005 7.836 7.836 7.491 7.511 189,728 -0.21(-2.68%)
Jan 12, 2005 7.767 7.806 7.560 7.718 217,842 +0.08(+1.03%)
Jan 11, 2005 7.944 7.944 7.560 7.639 327,598 -0.28(-3.48%)
Jan 10, 2005 7.875 7.983 7.875 7.915 265,271 +0.02(+0.25%)
Jan 07, 2005 7.983 8.180 7.855 7.895 428,268 -0.07(-0.87%)
Jan 06, 2005 8.121 8.308 7.964 7.964 395,799 -0.11(-1.34%)
Jan 05, 2005 7.944 8.180 7.806 8.072 859,926 +0.15(+1.86%)
Jan 04, 2005 8.800 8.800 7.884 7.924 612,733 -0.82(-9.35%)
Jan 03, 2005 9.047 9.175 8.722 8.741 304,682 -0.25(-2.74%)
Dec 31, 2004 9.056 9.155 8.712 8.987 228,263 +0.00(+0.00%)
Dec 30, 2004 8.978 9.125 8.958 8.987 208,149 +0.01(+0.11%)
Dec 29, 2004 8.840 9.086 8.840 8.978 258,129 +0.07(+0.77%)
Dec 28, 2004 8.554 9.017 8.554 8.909 362,864 +0.40(+4.75%)
Dec 27, 2004 8.594 8.613 8.436 8.505 319,690 +0.04(+0.47%)
Dec 23, 2004 8.397 8.545 8.377 8.466 253,862 +0.02(+0.23%)
Dec 22, 2004 8.535 8.604 8.417 8.446 534,036 +0.00(+0.00%)
Dec 21, 2004 8.279 8.535 8.279 8.446 634,606 +0.10(+1.18%)
Dec 20, 2004 8.613 8.623 8.269 8.348 583,914 -0.16(-1.85%)
Dec 17, 2004 8.377 8.604 8.259 8.505 1,045,520 +0.12(+1.41%)
Dec 16, 2004 8.170 8.613 8.170 8.387 567,661 +0.19(+2.28%)
Dec 15, 2004 8.259 8.259 8.013 8.200 466,380 +0.10(+1.22%)
Dec 14, 2004 8.092 8.200 7.974 8.102 241,062 +0.03(+0.37%)
Dec 13, 2004 7.737 8.092 7.737 8.072 583,102 +0.21(+2.63%)
Dec 10, 2004 7.974 8.052 7.727 7.865 615,609 -0.07(-0.87%)
Dec 09, 2004 7.777 8.151 7.659 7.934 726,947 +0.14(+1.77%)
Dec 08, 2004 7.885 8.023 7.796 7.796 626,377 -0.12(-1.49%)
Dec 07, 2004 8.367 8.407 7.885 7.915 694,541 -0.45(-5.41%)
Dec 06, 2004 8.712 8.712 8.298 8.367 595,495 -0.17(-1.96%)
Dec 03, 2004 8.545 8.968 8.446 8.535 925,649 +0.15(+1.76%)
Dec 02, 2004 8.446 8.554 8.318 8.387 453,885 -0.10(-1.16%)
Dec 01, 2004 8.417 8.692 8.417 8.485 391,511 +0.07(+0.82%)
Nov 30, 2004 8.633 8.633 8.417 8.417 242,078 -0.19(-2.17%)
Nov 29, 2004 8.446 8.613 8.367 8.604 349,962 +0.14(+1.63%)
Nov 26, 2004 8.476 8.584 8.417 8.466 111,947 +0.00(+0.00%)
Nov 24, 2004 8.249 8.515 8.249 8.466 324,261 +0.15(+1.78%)
Nov 23, 2004 8.613 8.722 8.023 8.318 321,214 -0.28(-3.21%)
Nov 22, 2004 8.476 8.663 8.466 8.594 256,910 +0.21(+2.46%)
Nov 19, 2004 8.879 8.978 8.367 8.387 500,309 -0.76(-8.29%)
Nov 18, 2004 9.243 9.243 9.007 9.145 202,765 -0.12(-1.28%)
Nov 17, 2004 9.027 9.302 9.017 9.263 313,493 +0.26(+2.84%)
Nov 16, 2004 9.273 9.302 8.968 9.007 271,945 -0.23(-2.45%)
Nov 15, 2004 9.056 9.352 9.007 9.234 519,001 +0.12(+1.30%)
Nov 12, 2004 9.145 9.253 8.919 9.115 513,312 +0.01(+0.11%)
Nov 11, 2004 9.450 9.450 9.056 9.106 583,203 -0.20(-2.12%)
Nov 10, 2004 9.490 9.490 9.243 9.302 151,464 -0.22(-2.28%)
Nov 09, 2004 9.440 9.598 9.430 9.519 245,329 -0.07(-0.72%)
Nov 08, 2004 9.647 9.923 9.430 9.588 339,398 -0.15(-1.52%)
Nov 05, 2004 9.637 9.864 9.637 9.736 234,459 +0.06(+0.61%)
Nov 04, 2004 9.745 9.775 9.499 9.677 253,862 -0.07(-0.71%)
Nov 03, 2004 9.942 10.04 9.696 9.745 242,180 -0.07(-0.70%)
Nov 02, 2004 9.765 9.923 9.677 9.814 263,919 -0.04(-0.40%)
Nov 01, 2004 9.805 9.942 9.519 9.854 355,346 +0.15(+1.52%)
Oct 29, 2004 9.962 10.02 9.677 9.706 528,550 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.903 212,720 -0.06(-0.59%)
Oct 27, 2004 9.440 9.962 9.352 9.962 250,612 +0.54(+5.75%)
Oct 26, 2004 9.598 9.805 9.332 9.421 233,647 -0.29(-2.94%)
Oct 25, 2004 9.824 9.923 9.529 9.706 376,172 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.549 9.716 669,754 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,481 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,144 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,640 +0.38(+3.91%)
Oct 18, 2004 9.765 10.00 9.549 9.824 330,356 +0.19(+1.94%)
Oct 15, 2004 9.824 9.883 9.598 9.637 248,275 -0.07(-0.71%)
Oct 14, 2004 9.913 10.13 9.598 9.706 353,010 -0.28(-2.76%)
Oct 13, 2004 9.982 10.30 9.844 9.982 467,192 +0.23(+2.32%)
Oct 12, 2004 9.775 9.893 9.608 9.755 269,608 -0.16(-1.59%)
Oct 11, 2004 9.795 9.913 9.726 9.913 658,174 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.824 9.824 280,478 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,894 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,779 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,414 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,594 +0.58(+5.79%)
Oct 01, 2004 9.401 10.17 9.312 10.03 555,572 +0.89(+9.69%)
Sep 30, 2004 8.751 9.637 8.672 9.145 396,082 -0.16(-1.69%)
Sep 29, 2004 8.791 9.765 8.781 9.302 601,489 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.820 9.115 134,296 +0.12(+1.31%)
Sep 27, 2004 8.997 9.135 8.869 8.997 115,807 -0.08(-0.87%)
Sep 24, 2004 9.657 9.657 8.968 9.076 152,581 -0.39(-4.16%)
Sep 23, 2004 9.480 9.627 9.214 9.470 105,446 +0.17(+1.80%)
Sep 22, 2004 9.844 9.844 9.302 9.302 318,979 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.805 10.11 176,251 +0.35(+3.63%)
Sep 20, 2004 9.923 10.20 9.667 9.755 188,746 -0.15(-1.49%)
Sep 17, 2004 9.677 9.913 9.115 9.903 343,563 +0.12(+1.21%)
Sep 16, 2004 9.608 9.864 9.490 9.785 156,543 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.509 9.667 177,775 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.775 10.14 202,765 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.637 10.20 318,979 +0.57(+5.93%)
Sep 10, 2004 9.411 9.775 9.155 9.627 310,446 +0.31(+3.27%)
Sep 09, 2004 8.889 9.460 8.682 9.322 258,535 +0.52(+5.93%)
Sep 08, 2004 8.840 9.106 8.663 8.800 186,308 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.830 265,748 +0.03(+0.34%)
Sep 03, 2004 9.293 9.499 8.791 8.800 335,029 -0.78(-8.12%)
Sep 02, 2004 9.549 9.617 9.411 9.578 135,616 -0.07(-0.71%)
Sep 01, 2004 9.519 10.26 9.460 9.647 238,523 +0.04(+0.41%)
Aug 31, 2004 9.824 9.824 9.293 9.608 202,663 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.706 9.716 171,171 -0.36(-3.61%)
Aug 27, 2004 9.706 10.18 9.706 10.08 183,362 +0.27(+2.71%)
Aug 26, 2004 9.775 9.834 9.637 9.814 258,230 -0.02(-0.20%)
Aug 25, 2004 9.647 10.01 9.588 9.834 314,611 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.598 9.696 184,174 -0.23(-2.28%)
Aug 23, 2004 9.903 10.16 9.765 9.923 210,790 +0.21(+2.13%)
Aug 20, 2004 9.647 9.854 9.522 9.716 240,148 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.450 9.617 598,543 -0.26(-2.59%)
Aug 18, 2004 9.332 9.972 9.332 9.873 329,239 +0.27(+2.77%)
Aug 17, 2004 9.155 9.765 8.997 9.608 402,889 +0.64(+7.14%)
Aug 16, 2004 8.860 9.145 8.781 8.968 152,175 +0.17(+1.90%)
Aug 13, 2004 8.860 8.860 8.633 8.800 152,581 +0.07(+0.79%)
Aug 12, 2004 9.037 9.037 8.702 8.732 261,481 -0.29(-3.17%)
Aug 11, 2004 9.155 9.175 8.820 9.017 330,864 -0.38(-4.08%)
Aug 10, 2004 9.302 9.480 9.184 9.401 190,168 +0.15(+1.60%)
Aug 09, 2004 9.224 9.421 9.135 9.253 208,657 +0.13(+1.40%)
Aug 06, 2004 9.243 9.549 9.066 9.125 311,665 -0.37(-3.94%)
Aug 05, 2004 9.667 9.795 9.421 9.499 240,453 -0.25(-2.53%)
Aug 04, 2004 9.421 9.982 9.401 9.745 267,576 +0.31(+3.23%)
Aug 03, 2004 9.844 9.844 9.430 9.440 548,156 -0.28(-2.84%)
Aug 02, 2004 9.814 9.962 9.283 9.716 469,326 +0.01(+0.10%)
Jul 30, 2004 9.657 9.854 9.401 9.706 310,649 -0.02(-0.20%)
Jul 29, 2004 9.302 9.765 9.194 9.726 351,080 +0.62(+6.81%)
Jul 28, 2004 9.066 9.401 8.879 9.106 613,070 -0.10(-1.07%)
Jul 27, 2004 8.722 9.322 8.722 9.204 585,032 +0.39(+4.47%)
Jul 26, 2004 8.761 8.987 8.604 8.810 855,453 +0.17(+1.94%)
Jul 23, 2004 8.860 8.958 8.417 8.643 761,182 -0.18(-2.01%)
Jul 22, 2004 8.466 8.958 7.787 8.820 2,710,815 -2.12(-19.35%)
Jul 21, 2004 12.54 13.00 10.94 10.94 1,099,157 -1.66(-13.20%)
Jul 20, 2004 12.14 12.65 12.13 12.60 352,400 +0.38(+3.14%)
Jul 19, 2004 12.23 12.35 11.89 12.22 465,973 +0.08(+0.65%)
Jul 16, 2004 12.52 12.71 12.11 12.14 318,979 -0.34(-2.76%)
Jul 15, 2004 12.53 12.67 12.33 12.48 279,767 +0.26(+2.09%)
Jul 14, 2004 11.98 12.48 11.94 12.23 387,041 -0.22(-1.74%)
Jul 13, 2004 12.72 13.07 12.42 12.44 454,291 -0.35(-2.77%)
Jul 12, 2004 13.24 13.68 12.24 12.80 889,891 -0.97(-7.08%)
Jul 09, 2004 13.78 14.05 13.56 13.77 205,812 +0.21(+1.52%)
Jul 08, 2004 13.78 13.81 13.44 13.56 317,760 -0.18(-1.29%)
Jul 07, 2004 13.73 14.34 13.72 13.74 429,910 -0.08(-0.57%)
Jul 06, 2004 14.82 14.83 13.68 13.82 432,348 -1.06(-7.14%)
Jul 02, 2004 15.26 15.26 14.74 14.88 432,653 -0.20(-1.31%)
Jul 01, 2004 15.33 15.47 14.94 15.08 451,853 -0.39(-2.54%)
Jun 30, 2004 15.11 15.52 14.98 15.47 394,965 +0.41(+2.74%)
Jun 29, 2004 14.57 15.06 14.57 15.06 244,821 +0.40(+2.75%)
Jun 28, 2004 14.84 14.92 14.57 14.66 208,860 -0.09(-0.60%)
Jun 25, 2004 14.24 14.81 14.19 14.75 443,218 +0.46(+3.24%)
Jun 24, 2004 14.54 15.01 14.28 14.28 364,997 -0.15(-1.02%)
Jun 23, 2004 14.03 14.51 14.00 14.43 285,963 +0.36(+2.59%)
Jun 22, 2004 13.79 14.15 13.72 14.07 384,806 +0.29(+2.07%)
Jun 21, 2004 13.96 14.28 13.78 13.78 126,169 -0.17(-1.20%)
Jun 18, 2004 13.91 14.37 13.79 13.95 277,837 -0.15(-1.05%)
Jun 17, 2004 14.43 14.43 13.88 14.10 263,411 -0.31(-2.19%)
Jun 16, 2004 14.50 14.68 14.31 14.41 218,307 -0.17(-1.15%)
Jun 15, 2004 14.54 14.77 14.37 14.58 217,799 +0.14(+0.95%)
Jun 14, 2004 14.80 15.01 14.21 14.44 405,631 -0.61(-4.05%)
Jun 10, 2004 15.44 15.73 14.97 15.05 363,677 -0.36(-2.36%)
Jun 09, 2004 15.52 15.73 15.34 15.42 387,346 -0.16(-1.01%)
Jun 08, 2004 15.62 15.82 15.26 15.57 283,729 +0.11(+0.70%)
Jun 07, 2004 15.36 15.61 15.20 15.46 209,165 +0.46(+3.08%)
Jun 04, 2004 14.86 15.26 14.67 15.00 391,105 +0.72(+5.03%)
Jun 03, 2004 14.87 14.87 14.27 14.28 307,500 -0.43(-2.94%)
Jun 02, 2004 14.97 15.11 14.55 14.72 297,239 -0.42(-2.80%)
Jun 01, 2004 14.96 15.15 14.85 15.14 278,141 +0.08(+0.52%)
May 28, 2004 14.62 15.16 14.62 15.06 268,694 +0.39(+2.68%)
May 27, 2004 14.92 15.16 14.40 14.67 308,515 -0.27(-1.78%)
May 26, 2004 14.26 15.10 13.79 14.93 659,189 +0.78(+5.49%)
May 25, 2004 13.63 14.27 13.43 14.16 523,065 +0.45(+3.30%)
May 24, 2004 13.60 13.91 13.47 13.70 315,423 +0.23(+1.68%)
May 21, 2004 13.53 13.62 13.18 13.48 397,911 +0.15(+1.11%)
May 20, 2004 13.65 13.75 13.15 13.33 283,932 -0.27(-1.96%)
May 19, 2004 13.73 14.06 13.32 13.59 560,347 +0.28(+2.07%)
May 18, 2004 12.94 13.33 12.66 13.32 510,468 +0.65(+5.13%)
May 17, 2004 12.49 13.04 12.09 12.67 495,230 +0.04(+0.31%)
May 14, 2004 13.39 13.39 12.56 12.63 525,503 -0.49(-3.75%)
May 13, 2004 13.46 13.56 13.01 13.12 427,371 -0.25(-1.84%)
May 12, 2004 13.98 13.98 12.83 13.37 616,727 -0.62(-4.43%)
May 11, 2004 13.56 14.00 13.40 13.99 266,256 +0.64(+4.79%)
May 10, 2004 13.31 13.55 12.89 13.35 318,776 -0.22(-1.60%)
May 07, 2004 13.69 14.34 13.43 13.56 817,054 -0.28(-1.99%)
May 06, 2004 14.21 14.21 13.65 13.84 400,146 -0.33(-2.36%)
May 05, 2004 13.80 14.35 13.55 14.18 702,059 +0.32(+2.35%)
May 04, 2004 13.38 13.93 13.34 13.85 419,955 +0.53(+3.99%)
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