Financial News

Advanced Energy (NQ: AEIS )

101.76 +3.93 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.62 14.63 14.12 14.29 212,612 -0.32(-2.22%)
Feb 25, 2010 14.65 14.74 14.19 14.62 415,645 -0.30(-1.98%)
Feb 24, 2010 14.87 15.23 14.80 14.91 284,558 +0.14(+0.93%)
Feb 23, 2010 15.25 15.35 14.56 14.77 317,867 -0.45(-2.97%)
Feb 22, 2010 15.28 15.44 15.19 15.23 470,059 +0.05(+0.32%)
Feb 19, 2010 15.26 15.31 15.06 15.18 464,966 -0.08(-0.52%)
Feb 18, 2010 15.17 15.30 14.91 15.26 403,995 +0.00(+0.00%)
Feb 17, 2010 15.50 15.50 15.03 15.26 409,836 -0.15(-0.96%)
Feb 16, 2010 15.64 15.74 14.79 15.40 1,455,217 +1.38(+9.82%)
Feb 12, 2010 13.44 14.03 14.03 14.03 387,477 +0.40(+2.96%)
Feb 11, 2010 13.31 13.76 13.13 13.62 271,868 +0.31(+2.29%)
Feb 10, 2010 13.22 13.38 13.12 13.32 244,854 +0.08(+0.59%)
Feb 09, 2010 13.29 13.55 12.97 13.24 318,507 +0.16(+1.20%)
Feb 08, 2010 13.19 13.36 13.00 13.08 172,420 -0.13(-0.97%)
Feb 05, 2010 13.15 13.28 12.85 13.21 311,314 +0.06(+0.45%)
Feb 04, 2010 13.54 13.66 12.85 13.15 409,186 -0.41(-3.05%)
Feb 03, 2010 13.62 13.99 13.29 13.56 338,614 -0.17(-1.22%)
Feb 02, 2010 13.09 13.83 13.00 13.73 508,407 +0.47(+3.56%)
Feb 01, 2010 12.95 13.27 12.76 13.26 353,104 +0.34(+2.67%)
Jan 29, 2010 13.37 13.63 12.78 12.91 585,617 -0.41(-3.10%)
Jan 28, 2010 14.05 14.06 13.11 13.33 719,430 -0.73(-5.18%)
Jan 27, 2010 14.19 14.66 13.84 14.06 315,397 -0.19(-1.31%)
Jan 26, 2010 14.38 14.70 14.13 14.24 303,966 -0.27(-1.83%)
Jan 25, 2010 14.54 14.60 14.16 14.51 379,416 +0.04(+0.27%)
Jan 22, 2010 14.75 15.06 13.88 14.47 909,736 -0.91(-5.89%)
Jan 21, 2010 15.38 15.69 14.96 15.38 451,148 +0.00(+0.00%)
Jan 20, 2010 15.50 15.50 15.22 15.38 324,012 -0.25(-1.58%)
Jan 19, 2010 15.44 15.76 15.37 15.62 558,884 +0.17(+1.08%)
Jan 15, 2010 16.09 15.45 15.45 15.45 468,040 -0.56(-3.50%)
Jan 14, 2010 15.80 16.08 15.70 16.01 502,934 +0.14(+0.87%)
Jan 13, 2010 15.93 16.02 15.75 15.88 624,485 -0.03(-0.19%)
Jan 12, 2010 15.85 16.06 15.68 15.91 473,738 +0.03(+0.19%)
Jan 11, 2010 16.14 16.32 15.78 15.88 637,778 -0.22(-1.35%)
Jan 08, 2010 16.00 16.28 15.86 16.09 536,018 +0.12(+0.74%)
Jan 07, 2010 16.41 16.47 15.76 15.98 714,083 -0.42(-2.58%)
Jan 06, 2010 15.48 16.56 15.48 16.40 690,714 +0.89(+5.71%)
Jan 05, 2010 15.37 15.57 15.19 15.51 380,343 +0.19(+1.22%)
Jan 04, 2010 15.06 15.55 14.97 15.33 612,243 +0.48(+3.25%)
Dec 31, 2009 14.59 14.84 14.84 14.84 359,030 +0.26(+1.75%)
Dec 30, 2009 14.36 14.76 14.29 14.59 247,309 +0.20(+1.37%)
Dec 29, 2009 14.24 14.43 14.22 14.39 164,081 +0.16(+1.11%)
Dec 28, 2009 14.54 14.54 14.04 14.23 301,604 -0.28(-1.90%)
Dec 24, 2009 14.72 14.73 14.38 14.51 126,120 -0.14(-0.94%)
Dec 23, 2009 14.52 14.79 14.33 14.65 615,390 +0.26(+1.78%)
Dec 22, 2009 13.99 14.77 13.92 14.39 1,170,912 +0.56(+4.06%)
Dec 21, 2009 13.28 14.04 13.23 13.83 872,728 +0.61(+4.62%)
Dec 18, 2009 12.40 13.23 12.30 13.22 1,111,552 +0.95(+7.79%)
Dec 17, 2009 12.10 12.41 12.04 12.26 956,103 +0.14(+1.14%)
Dec 16, 2009 12.04 12.31 12.02 12.13 340,098 +0.25(+2.07%)
Dec 15, 2009 12.05 12.11 11.81 11.88 698,265 -0.23(-1.87%)
Dec 14, 2009 12.15 12.51 12.02 12.11 576,570 -0.32(-2.61%)
Dec 11, 2009 12.25 12.45 12.02 12.43 334,303 +0.23(+1.85%)
Dec 10, 2009 12.36 12.48 12.07 12.21 292,356 -0.13(-1.04%)
Dec 09, 2009 12.44 12.44 12.16 12.33 355,802 -0.12(-0.95%)
Dec 08, 2009 12.40 12.46 12.11 12.45 651,742 -0.10(-0.78%)
Dec 07, 2009 12.11 12.59 12.06 12.55 538,426 +0.40(+3.32%)
Dec 04, 2009 11.87 12.23 11.77 12.15 366,320 +0.36(+3.09%)
Dec 03, 2009 11.36 11.86 11.19 11.78 430,926 +0.41(+3.64%)
Dec 02, 2009 10.97 11.59 10.94 11.37 235,075 +0.39(+3.59%)
Dec 01, 2009 10.84 11.07 10.63 10.98 387,751 +0.22(+2.01%)
Nov 30, 2009 11.04 11.06 10.55 10.76 262,333 -0.33(-3.02%)
Nov 27, 2009 11.04 11.33 11.00 11.09 76,430 -0.32(-2.85%)
Nov 25, 2009 11.57 11.61 11.33 11.42 73,304 -0.12(-1.02%)
Nov 24, 2009 11.59 11.75 11.32 11.54 90,963 -0.05(-0.42%)
Nov 23, 2009 11.50 11.82 11.48 11.59 207,836 +0.30(+2.62%)
Nov 20, 2009 11.47 11.67 11.21 11.29 179,169 -0.30(-2.55%)
Nov 19, 2009 12.01 12.01 11.30 11.59 181,929 -0.57(-4.70%)
Nov 18, 2009 12.25 12.32 11.88 12.16 139,451 -0.13(-1.04%)
Nov 17, 2009 12.27 12.53 12.20 12.28 115,022 -0.12(-0.95%)
Nov 16, 2009 11.94 12.50 11.91 12.40 178,939 +0.54(+4.56%)
Nov 13, 2009 11.62 11.90 11.48 11.86 104,409 +0.15(+1.26%)
Nov 12, 2009 12.17 12.33 11.65 11.71 140,849 -0.44(-3.64%)
Nov 11, 2009 12.10 12.37 11.92 12.16 178,206 +0.22(+1.81%)
Nov 10, 2009 11.61 12.16 11.58 11.94 423,147 +0.29(+2.45%)
Nov 09, 2009 11.43 11.66 11.38 11.65 610,442 +0.33(+2.96%)
Nov 06, 2009 11.12 11.43 11.09 11.32 440,743 +0.02(+0.17%)
Nov 05, 2009 11.11 11.48 11.05 11.30 289,606 +0.38(+3.52%)
Nov 04, 2009 11.27 11.33 10.86 10.92 311,645 -0.26(-2.29%)
Nov 03, 2009 11.73 11.96 11.09 11.17 757,574 -0.63(-5.34%)
Nov 02, 2009 12.10 12.21 11.70 11.80 193,985 -0.22(-1.80%)
Oct 30, 2009 12.12 12.27 11.96 12.02 355,264 -0.20(-1.61%)
Oct 29, 2009 12.23 12.53 12.06 12.22 275,791 +0.24(+1.97%)
Oct 28, 2009 12.57 12.63 11.61 11.98 594,820 -0.59(-4.70%)
Oct 27, 2009 12.78 12.95 12.32 12.57 355,225 -0.16(-1.24%)
Oct 26, 2009 13.06 13.40 12.53 12.73 350,099 -0.30(-2.27%)
Oct 23, 2009 13.32 13.63 12.96 13.02 339,061 -0.42(-3.15%)
Oct 22, 2009 13.34 13.61 13.03 13.45 258,529 +0.06(+0.44%)
Oct 21, 2009 13.34 13.93 13.15 13.39 519,681 -0.03(-0.22%)
Oct 20, 2009 13.31 13.78 13.22 13.42 259,132 -0.31(-2.29%)
Oct 19, 2009 13.72 13.83 13.38 13.73 322,128 +0.02(+0.14%)
Oct 16, 2009 13.90 14.10 13.45 13.71 271,861 -0.28(-1.97%)
Oct 15, 2009 14.19 14.19 13.69 13.99 277,947 -0.29(-2.00%)
Oct 14, 2009 14.11 14.30 13.83 14.27 548,112 +0.46(+3.35%)
Oct 13, 2009 13.82 14.11 13.55 13.81 189,692 +0.01(+0.07%)
Oct 12, 2009 13.97 14.07 13.68 13.80 169,735 -0.15(-1.06%)
Oct 09, 2009 13.78 13.96 13.64 13.95 318,302 +0.17(+1.21%)
Oct 08, 2009 13.80 13.96 13.66 13.78 193,678 +0.03(+0.21%)
Oct 07, 2009 13.67 13.81 13.58 13.75 304,055 +0.06(+0.43%)
Oct 06, 2009 13.33 13.78 13.31 13.69 376,883 +0.47(+3.57%)
Oct 05, 2009 12.95 13.24 12.72 13.22 698,056 +0.28(+2.13%)
Oct 02, 2009 13.51 13.66 12.92 12.94 360,706 -0.68(-4.98%)
Oct 01, 2009 13.90 14.31 13.54 13.62 386,430 -0.39(-2.81%)
Sep 30, 2009 14.04 14.11 13.72 14.02 388,712 +0.03(+0.21%)
Sep 29, 2009 14.17 14.35 13.98 13.99 504,655 -0.23(-1.59%)
Sep 28, 2009 13.95 14.21 13.83 14.21 501,560 +0.39(+2.85%)
Sep 25, 2009 13.75 13.93 13.60 13.82 466,036 -0.03(-0.21%)
Sep 24, 2009 14.01 14.10 13.68 13.85 562,938 -0.08(-0.57%)
Sep 23, 2009 13.92 14.07 13.83 13.93 254,736 +0.08(+0.57%)
Sep 22, 2009 13.39 14.03 13.39 13.85 432,124 +0.47(+3.53%)
Sep 21, 2009 12.81 13.41 12.81 13.38 505,953 +0.36(+2.80%)
Sep 18, 2009 12.44 13.07 12.44 13.01 334,416 +0.55(+4.42%)
Sep 17, 2009 12.60 12.66 12.01 12.46 227,613 -0.13(-1.02%)
Sep 16, 2009 12.40 12.80 12.36 12.59 178,014 +0.21(+1.67%)
Sep 15, 2009 12.06 12.51 11.97 12.38 191,878 +0.30(+2.44%)
Sep 14, 2009 11.56 12.13 11.52 12.09 291,855 +0.39(+3.37%)
Sep 11, 2009 11.86 12.07 11.50 11.69 230,829 -0.19(-1.57%)
Sep 10, 2009 11.65 11.89 11.44 11.88 114,204 +0.18(+1.51%)
Sep 09, 2009 11.27 11.81 11.26 11.70 126,424 +0.39(+3.48%)
Sep 08, 2009 11.40 11.57 11.11 11.31 268,656 -0.02(-0.17%)
Sep 04, 2009 10.33 11.36 10.33 11.33 323,445 +1.00(+9.72%)
Sep 03, 2009 10.24 10.35 10.14 10.33 101,097 +0.10(+0.96%)
Sep 02, 2009 10.25 10.33 9.991 10.23 181,043 -0.09(-0.86%)
Sep 01, 2009 10.22 10.65 10.09 10.32 176,826 +0.02(+0.19%)
Aug 31, 2009 10.61 10.61 10.06 10.30 327,872 -0.46(-4.30%)
Aug 28, 2009 10.84 10.98 10.51 10.76 143,755 +0.01(+0.09%)
Aug 27, 2009 10.96 10.96 10.44 10.75 47,336 -0.16(-1.44%)
Aug 26, 2009 10.86 11.11 10.82 10.91 105,898 +0.00(+0.00%)
Aug 25, 2009 10.70 11.02 10.69 10.91 160,227 +0.19(+1.74%)
Aug 24, 2009 10.44 10.77 10.36 10.72 288,108 +0.32(+3.12%)
Aug 21, 2009 10.55 10.82 10.18 10.39 332,994 +0.01(+0.10%)
Aug 20, 2009 10.48 10.74 10.17 10.38 246,195 -0.16(-1.49%)
Aug 19, 2009 10.04 10.54 9.981 10.54 189,261 +0.35(+3.48%)
Aug 18, 2009 9.971 10.24 9.843 10.19 301,557 +0.26(+2.58%)
Aug 17, 2009 10.08 10.30 9.696 9.932 326,097 -0.38(-3.72%)
Aug 14, 2009 10.49 10.72 10.15 10.32 212,314 -0.23(-2.15%)
Aug 13, 2009 10.62 10.71 10.14 10.54 154,497 +0.02(+0.19%)
Aug 12, 2009 10.30 10.82 10.28 10.52 343,366 +0.27(+2.59%)
Aug 11, 2009 10.39 10.67 10.15 10.26 271,523 -0.26(-2.43%)
Aug 10, 2009 10.64 10.73 10.24 10.51 350,687 -0.19(-1.75%)
Aug 07, 2009 10.92 11.08 10.59 10.70 232,922 -0.01(-0.09%)
Aug 06, 2009 11.21 11.26 10.61 10.71 254,468 -0.41(-3.72%)
Aug 05, 2009 11.53 11.79 11.02 11.12 258,235 -0.43(-3.75%)
Aug 04, 2009 11.56 11.66 11.37 11.56 219,240 -0.06(-0.51%)
Aug 03, 2009 11.92 11.92 11.37 11.61 413,015 -0.23(-1.91%)
Jul 31, 2009 11.78 12.17 11.65 11.84 454,266 +0.04(+0.33%)
Jul 30, 2009 11.90 12.44 11.48 11.80 575,171 +0.03(+0.25%)
Jul 29, 2009 11.84 11.94 11.65 11.77 238,291 -0.15(-1.24%)
Jul 28, 2009 11.43 11.94 11.16 11.92 443,223 +0.49(+4.31%)
Jul 27, 2009 11.22 11.47 10.96 11.43 638,670 +0.17(+1.49%)
Jul 24, 2009 11.59 11.59 10.55 11.26 461,644 -0.40(-3.46%)
Jul 23, 2009 11.56 11.81 11.43 11.66 350,375 +0.06(+0.51%)
Jul 22, 2009 11.02 11.75 10.91 11.61 573,786 +0.57(+5.17%)
Jul 21, 2009 11.10 11.29 10.61 11.03 204,738 -0.03(-0.27%)
Jul 20, 2009 11.25 11.28 10.94 11.06 283,997 -0.15(-1.32%)
Jul 17, 2009 11.36 11.36 10.96 11.21 283,896 -0.12(-1.04%)
Jul 16, 2009 11.04 11.42 10.98 11.33 159,518 +0.25(+2.22%)
Jul 15, 2009 10.82 11.13 10.79 11.08 508,065 +0.40(+3.78%)
Jul 14, 2009 10.15 10.70 10.15 10.68 372,423 +0.50(+4.93%)
Jul 13, 2009 9.863 10.23 9.666 10.18 389,028 +0.09(+0.88%)
Jul 10, 2009 9.942 10.13 9.833 10.09 250,163 +0.11(+1.08%)
Jul 09, 2009 9.922 10.13 9.676 9.981 577,286 +0.10(+1.00%)
Jul 08, 2009 9.912 9.961 9.656 9.883 399,006 -0.01(-0.10%)
Jul 07, 2009 9.351 10.03 9.351 9.892 416,603 +0.59(+6.35%)
Jul 06, 2009 9.144 9.627 9.144 9.302 275,526 +0.11(+1.18%)
Jul 02, 2009 9.410 9.568 9.006 9.194 256,034 -0.37(-3.91%)
Jul 01, 2009 8.849 9.597 8.829 9.568 280,946 +0.72(+8.12%)
Jun 30, 2009 8.849 9.154 8.800 8.849 206,369 -0.01(-0.11%)
Jun 29, 2009 8.849 9.105 8.593 8.859 146,447 +0.04(+0.45%)
Jun 26, 2009 8.751 8.938 8.672 8.819 740,223 +0.04(+0.45%)
Jun 25, 2009 8.544 8.780 8.465 8.780 223,599 +0.28(+3.24%)
Jun 24, 2009 8.603 8.839 8.445 8.504 223,437 +0.01(+0.12%)
Jun 23, 2009 8.465 8.770 8.426 8.495 235,904 +0.13(+1.53%)
Jun 22, 2009 8.879 8.947 8.347 8.367 255,021 -0.61(-6.80%)
Jun 19, 2009 9.341 9.371 8.751 8.977 323,828 -0.17(-1.83%)
Jun 18, 2009 9.321 9.528 8.967 9.144 161,046 -0.22(-2.31%)
Jun 17, 2009 9.341 9.518 9.105 9.361 99,441 -0.01(-0.11%)
Jun 16, 2009 9.784 9.794 9.321 9.371 236,828 -0.41(-4.23%)
Jun 15, 2009 9.843 9.843 9.528 9.784 226,536 -0.28(-2.74%)
Jun 12, 2009 9.961 10.10 9.843 10.06 89,360 +0.01(+0.10%)
Jun 11, 2009 10.16 10.44 10.05 10.05 981,085 -0.05(-0.49%)
Jun 10, 2009 9.961 10.16 9.587 10.10 294,255 +0.22(+2.19%)
Jun 09, 2009 9.863 10.11 9.863 9.883 84,149 +0.09(+0.90%)
Jun 08, 2009 9.755 10.21 9.577 9.794 159,366 -0.39(-3.86%)
Jun 05, 2009 10.19 10.38 9.951 10.19 188,270 +0.05(+0.49%)
Jun 04, 2009 9.892 10.19 9.597 10.14 260,866 +0.34(+3.52%)
Jun 03, 2009 9.873 10.13 9.518 9.794 287,199 -0.12(-1.19%)
Jun 02, 2009 9.981 10.23 9.735 9.912 277,117 -0.16(-1.56%)
Jun 01, 2009 9.420 10.11 9.371 10.07 239,139 +0.77(+8.25%)
May 29, 2009 9.154 9.305 9.036 9.302 305,001 +0.15(+1.61%)
May 28, 2009 9.105 9.272 8.967 9.154 415,504 +0.09(+0.98%)
May 27, 2009 9.066 9.233 8.977 9.066 470,714 -0.04(-0.43%)
May 26, 2009 8.455 9.262 8.121 9.105 635,217 +1.05(+13.08%)
May 22, 2009 8.101 8.199 7.924 8.052 145,166 -0.02(-0.24%)
May 21, 2009 8.121 8.367 7.747 8.071 180,082 -0.15(-1.80%)
May 20, 2009 8.436 8.839 8.180 8.219 359,118 -0.16(-1.88%)
May 19, 2009 8.140 8.544 8.071 8.377 293,200 +0.15(+1.79%)
May 18, 2009 8.180 8.504 8.002 8.229 284,927 +0.14(+1.70%)
May 15, 2009 8.081 8.180 7.855 8.091 263,509 +0.00(+0.00%)
May 14, 2009 7.766 8.199 7.747 8.091 227,865 +0.34(+4.45%)
May 13, 2009 7.993 8.229 7.688 7.747 196,670 -0.37(-4.61%)
May 12, 2009 8.288 8.367 7.943 8.121 293,368 -0.14(-1.67%)
May 11, 2009 8.386 8.524 8.160 8.258 303,560 -0.31(-3.56%)
May 08, 2009 8.623 8.701 8.239 8.564 310,711 +0.07(+0.81%)
May 07, 2009 8.918 9.006 8.278 8.495 313,401 -0.33(-3.79%)
May 06, 2009 8.573 8.947 8.317 8.829 357,152 +0.37(+4.42%)
May 05, 2009 8.849 8.849 8.298 8.455 244,286 -0.44(-4.98%)
May 04, 2009 8.140 8.898 7.953 8.898 1,183,030 +0.82(+10.11%)
May 01, 2009 8.298 8.317 7.963 8.081 262,673 -0.22(-2.61%)
Apr 30, 2009 8.239 8.485 7.727 8.298 480,268 +0.13(+1.57%)
Apr 29, 2009 8.012 8.229 7.943 8.170 206,259 +0.22(+2.72%)
Apr 28, 2009 7.825 8.101 7.747 7.953 160,614 +0.05(+0.62%)
Apr 27, 2009 7.668 8.258 7.609 7.904 376,886 +0.08(+1.01%)
Apr 24, 2009 8.386 8.386 7.363 7.825 516,388 -0.53(-6.36%)
Apr 23, 2009 9.262 9.341 8.258 8.357 273,952 -0.76(-8.32%)
Apr 22, 2009 8.593 9.371 8.465 9.115 212,030 +0.30(+3.35%)
Apr 21, 2009 8.327 8.879 8.327 8.819 234,956 +0.43(+5.16%)
Apr 20, 2009 8.839 8.879 8.347 8.386 177,965 -0.49(-5.54%)
Apr 17, 2009 8.514 8.967 8.386 8.879 200,260 +0.39(+4.64%)
Apr 16, 2009 8.111 8.573 8.111 8.485 161,125 +0.45(+5.64%)
Apr 15, 2009 8.062 8.121 7.825 8.032 156,619 -0.14(-1.69%)
Apr 14, 2009 8.298 8.504 7.983 8.170 150,092 -0.31(-3.60%)
Apr 13, 2009 8.554 8.682 8.239 8.475 125,634 -0.25(-2.82%)
Apr 09, 2009 8.170 8.760 8.042 8.721 175,351 +0.78(+9.79%)
Apr 08, 2009 7.648 7.943 7.500 7.943 140,093 +0.33(+4.40%)
Apr 07, 2009 8.130 8.140 7.599 7.609 188,272 -0.68(-8.19%)
Apr 06, 2009 8.465 8.721 8.111 8.288 205,393 -0.29(-3.33%)
Apr 03, 2009 8.455 8.603 8.140 8.573 147,982 +0.07(+0.81%)
Apr 02, 2009 8.032 8.642 7.943 8.504 248,344 +0.66(+8.41%)
Apr 01, 2009 7.235 7.855 7.225 7.845 186,680 +0.43(+5.84%)
Mar 31, 2009 7.363 7.815 7.245 7.412 218,987 +0.20(+2.73%)
Mar 30, 2009 7.254 7.491 6.920 7.215 243,165 -0.84(-10.39%)
Mar 26, 2009 7.235 8.170 7.235 8.052 319,592 +0.59(+7.92%)
Mar 25, 2009 7.284 7.648 7.067 7.461 174,842 +0.23(+3.13%)
Mar 24, 2009 7.638 7.727 7.186 7.235 191,767 -0.41(-5.41%)
Mar 23, 2009 7.146 7.648 6.565 7.648 235,331 +0.85(+12.45%)
Mar 20, 2009 7.107 7.422 6.728 6.802 305,146 -0.23(-3.22%)
Mar 19, 2009 7.215 7.343 6.998 7.028 319,047 -0.10(-1.38%)
Mar 18, 2009 6.595 7.264 6.487 7.126 261,143 +0.51(+7.74%)
Mar 17, 2009 6.083 6.615 6.063 6.615 222,790 +0.51(+8.39%)
Mar 16, 2009 6.428 6.477 6.024 6.103 196,355 -0.24(-3.73%)
Mar 13, 2009 6.467 6.556 6.014 6.339 214,282 -0.07(-1.08%)
Mar 12, 2009 5.719 6.496 5.640 6.408 404,737 +0.56(+9.60%)
Mar 11, 2009 5.699 6.054 5.601 5.847 199,852 +0.18(+3.13%)
Mar 10, 2009 5.532 5.867 5.424 5.670 272,862 +0.27(+4.92%)
Mar 09, 2009 5.492 5.709 5.325 5.404 237,324 -0.17(-3.00%)
Mar 06, 2009 5.571 5.709 5.276 5.571 308,067 +0.06(+1.07%)
Mar 05, 2009 5.748 5.906 5.492 5.512 330,890 -0.38(-6.51%)
Mar 04, 2009 5.581 5.965 5.502 5.896 372,545 +0.14(+2.39%)
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