Financial News

Advanced Energy (NQ: AEIS )

99.88 +2.05 (+2.10%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.67 15.66 14.64 15.43 908,977 +0.68(+4.60%)
Jan 30, 2006 14.59 14.97 14.51 14.75 688,591 +0.19(+1.28%)
Jan 27, 2006 14.75 15.20 14.45 14.57 676,941 -0.19(-1.27%)
Jan 26, 2006 14.02 14.88 13.78 14.75 577,278 +0.80(+5.71%)
Jan 25, 2006 13.73 14.02 13.73 13.96 374,138 +0.08(+0.57%)
Jan 24, 2006 13.00 13.93 13.00 13.88 413,090 +0.10(+0.71%)
Jan 23, 2006 13.57 13.78 13.29 13.78 248,348 +0.28(+2.04%)
Jan 20, 2006 13.93 13.98 13.29 13.50 266,208 -0.37(-2.70%)
Jan 19, 2006 13.29 14.25 13.29 13.88 652,490 +0.73(+5.54%)
Jan 18, 2006 12.61 13.32 12.61 13.15 479,405 +0.25(+1.91%)
Jan 17, 2006 13.01 13.35 12.65 12.90 639,328 -0.85(-6.16%)
Jan 13, 2006 14.27 14.27 13.60 13.75 316,283 -0.38(-2.72%)
Jan 12, 2006 13.56 14.59 13.56 14.13 705,159 +0.43(+3.16%)
Jan 11, 2006 13.39 13.72 13.19 13.70 547,887 +0.36(+2.73%)
Jan 10, 2006 13.17 13.39 12.89 13.34 252,404 +0.05(+0.37%)
Jan 09, 2006 13.24 13.36 13.00 13.29 411,309 +0.15(+1.12%)
Jan 06, 2006 12.59 13.36 12.45 13.14 529,821 +0.55(+4.38%)
Jan 05, 2006 12.30 12.67 12.27 12.59 274,457 +0.34(+2.81%)
Jan 04, 2006 11.86 12.25 11.86 12.24 420,289 +0.37(+3.15%)
Jan 03, 2006 11.64 11.90 11.46 11.87 296,715 +0.23(+1.94%)
Dec 30, 2005 11.85 11.85 11.48 11.64 287,190 -0.30(-2.47%)
Dec 29, 2005 12.10 12.18 11.79 11.94 251,111 -0.20(-1.62%)
Dec 28, 2005 11.88 12.20 11.83 12.14 353,341 +0.32(+2.75%)
Dec 27, 2005 11.71 11.96 11.71 11.81 282,734 +0.09(+0.76%)
Dec 23, 2005 11.53 11.81 11.53 11.72 335,159 +0.19(+1.62%)
Dec 22, 2005 11.31 11.59 11.11 11.54 455,848 +0.21(+1.82%)
Dec 21, 2005 11.40 11.56 11.19 11.33 243,414 +0.03(+0.26%)
Dec 20, 2005 11.20 11.49 11.11 11.30 355,039 +0.12(+1.06%)
Dec 19, 2005 11.42 11.51 11.14 11.18 377,435 -0.32(-2.82%)
Dec 16, 2005 11.67 11.76 11.41 11.51 489,967 -0.09(-0.76%)
Dec 15, 2005 11.86 11.86 11.42 11.60 498,904 -0.18(-1.51%)
Dec 14, 2005 12.12 12.15 11.50 11.77 478,411 -0.34(-2.84%)
Dec 13, 2005 12.03 12.22 11.97 12.12 396,716 +0.07(+0.57%)
Dec 12, 2005 11.94 12.20 11.78 12.05 824,121 +0.22(+1.83%)
Dec 09, 2005 12.07 12.11 11.64 11.83 932,390 -0.31(-2.59%)
Dec 08, 2005 12.36 12.72 11.99 12.15 748,535 -0.46(-3.67%)
Dec 07, 2005 12.97 13.04 12.51 12.61 568,732 -0.48(-3.68%)
Dec 06, 2005 13.24 13.48 13.05 13.09 187,455 -0.03(-0.22%)
Dec 05, 2005 13.30 13.30 12.91 13.12 224,054 -0.17(-1.26%)
Dec 02, 2005 13.57 13.61 13.11 13.29 300,284 -0.34(-2.53%)
Dec 01, 2005 13.41 13.63 13.27 13.63 422,540 +0.41(+3.13%)
Nov 30, 2005 12.94 13.51 12.86 13.22 384,088 +0.46(+3.63%)
Nov 29, 2005 12.80 13.09 12.61 12.76 176,814 +0.15(+1.17%)
Nov 28, 2005 12.70 12.78 12.44 12.61 189,488 -0.35(-2.73%)
Nov 25, 2005 12.71 12.98 12.71 12.96 121,024 +0.19(+1.46%)
Nov 23, 2005 12.88 12.98 12.72 12.78 156,551 -0.12(-0.92%)
Nov 22, 2005 12.73 12.99 12.62 12.89 173,661 +0.13(+1.00%)
Nov 21, 2005 13.05 13.07 12.53 12.77 489,581 -0.22(-1.67%)
Nov 18, 2005 12.68 12.98 12.56 12.98 522,634 +0.40(+3.21%)
Nov 17, 2005 11.95 12.80 11.82 12.58 810,706 +0.54(+4.50%)
Nov 16, 2005 12.29 12.29 11.92 12.04 775,882 -0.25(-2.00%)
Nov 15, 2005 12.75 12.80 12.24 12.28 778,189 -0.47(-3.70%)
Nov 14, 2005 12.88 13.40 12.66 12.76 1,105,370 -0.17(-1.30%)
Nov 11, 2005 12.30 13.09 12.30 12.92 1,056,206 +0.37(+2.98%)
Nov 10, 2005 12.32 12.58 12.07 12.55 413,779 +0.25(+2.00%)
Nov 09, 2005 12.28 12.43 12.00 12.30 387,013 +0.02(+0.16%)
Nov 08, 2005 11.72 12.30 11.64 12.28 540,459 +0.49(+4.17%)
Nov 07, 2005 11.61 11.91 11.59 11.79 284,275 +0.21(+1.78%)
Nov 04, 2005 11.78 11.87 11.50 11.59 302,276 -0.11(-0.93%)
Nov 03, 2005 11.12 11.80 11.07 11.69 708,228 +0.68(+6.17%)
Nov 02, 2005 10.43 11.02 10.35 11.01 331,456 +0.58(+5.57%)
Nov 01, 2005 10.52 10.60 10.22 10.43 354,052 -0.15(-1.39%)
Oct 31, 2005 10.65 10.73 10.48 10.58 465,215 -0.06(-0.56%)
Oct 28, 2005 10.34 10.78 10.14 10.64 477,125 +0.30(+2.85%)
Oct 27, 2005 10.18 10.49 10.18 10.35 431,084 +0.10(+0.96%)
Oct 26, 2005 10.17 10.39 9.991 10.25 408,500 +0.05(+0.48%)
Oct 25, 2005 10.16 10.31 9.843 10.20 435,915 +0.02(+0.19%)
Oct 24, 2005 9.932 10.20 9.873 10.18 392,032 +0.28(+2.78%)
Oct 21, 2005 10.22 10.33 9.794 9.902 1,120,616 -0.38(-3.73%)
Oct 20, 2005 9.154 10.36 9.105 10.29 1,816,683 -0.14(-1.32%)
Oct 19, 2005 10.44 10.46 9.794 10.42 1,360,672 -0.10(-0.94%)
Oct 18, 2005 10.82 10.82 10.40 10.52 435,262 -0.30(-2.73%)
Oct 17, 2005 10.83 10.88 10.44 10.82 365,426 +0.05(+0.46%)
Oct 14, 2005 10.74 10.90 10.54 10.77 532,928 +0.06(+0.55%)
Oct 13, 2005 10.53 10.78 10.42 10.71 741,887 +0.23(+2.16%)
Oct 12, 2005 10.53 10.56 10.33 10.48 684,917 -0.11(-1.02%)
Oct 11, 2005 10.58 10.83 10.50 10.59 1,165,737 +0.14(+1.32%)
Oct 10, 2005 10.79 10.82 10.36 10.45 741,071 +0.12(+1.14%)
Oct 07, 2005 9.883 10.43 9.873 10.34 539,896 +0.48(+4.89%)
Oct 06, 2005 10.18 10.26 9.853 9.853 1,169,273 -0.34(-3.38%)
Oct 05, 2005 10.70 10.76 10.20 10.20 223,398 -0.59(-5.47%)
Oct 04, 2005 10.68 10.92 10.66 10.79 391,626 +0.13(+1.20%)
Oct 03, 2005 10.57 10.72 10.23 10.66 748,607 +0.07(+0.65%)
Sep 30, 2005 10.26 10.68 10.26 10.59 319,254 +0.31(+2.97%)
Sep 29, 2005 10.45 10.52 9.873 10.29 1,453,593 -0.21(-1.97%)
Sep 28, 2005 10.83 10.87 10.48 10.49 1,138,423 +0.13(+1.23%)
Sep 27, 2005 10.71 10.71 10.34 10.36 744,822 -0.40(-3.75%)
Sep 26, 2005 10.68 10.86 10.67 10.77 284,579 +0.20(+1.86%)
Sep 23, 2005 10.57 10.68 10.34 10.57 249,256 +0.06(+0.56%)
Sep 22, 2005 10.51 10.61 10.24 10.51 316,282 +0.03(+0.28%)
Sep 21, 2005 10.81 10.81 10.28 10.48 652,425 -0.29(-2.65%)
Sep 20, 2005 11.30 11.41 10.75 10.77 443,031 -0.59(-5.20%)
Sep 19, 2005 11.27 11.46 11.10 11.36 313,390 +0.08(+0.70%)
Sep 16, 2005 11.24 11.37 11.13 11.28 1,111,339 +0.19(+1.69%)
Sep 15, 2005 11.51 11.57 10.88 11.09 704,933 -0.46(-4.00%)
Sep 14, 2005 11.61 11.75 11.40 11.56 396,518 -0.07(-0.59%)
Sep 13, 2005 12.19 12.21 11.60 11.62 790,823 -0.61(-4.99%)
Sep 12, 2005 12.35 12.67 12.21 12.24 581,717 -0.18(-1.43%)
Sep 09, 2005 12.17 12.54 12.17 12.41 523,747 +0.26(+2.11%)
Sep 08, 2005 12.16 12.20 11.91 12.16 393,118 +0.04(+0.33%)
Sep 07, 2005 11.91 12.22 11.84 12.12 535,674 +0.12(+0.98%)
Sep 06, 2005 11.76 12.06 11.72 12.00 644,413 +0.30(+2.52%)
Sep 02, 2005 11.57 11.89 11.53 11.70 325,209 +0.14(+1.19%)
Sep 01, 2005 11.95 11.95 11.46 11.57 761,005 -0.17(-1.43%)
Aug 31, 2005 11.62 11.85 11.50 11.73 649,443 +0.08(+0.68%)
Aug 30, 2005 11.80 11.83 11.47 11.65 319,946 -0.15(-1.25%)
Aug 29, 2005 11.19 11.80 10.92 11.80 551,548 +0.46(+4.08%)
Aug 26, 2005 11.80 11.81 11.26 11.34 312,027 -0.37(-3.19%)
Aug 25, 2005 11.57 11.83 11.57 11.71 250,834 +0.16(+1.36%)
Aug 24, 2005 11.37 11.94 11.27 11.56 619,172 -0.08(-0.68%)
Aug 23, 2005 12.01 12.06 11.48 11.63 655,694 -0.32(-2.72%)
Aug 22, 2005 12.02 12.17 11.81 11.96 401,820 +0.15(+1.25%)
Aug 19, 2005 11.79 12.38 11.77 11.81 1,195,547 -0.06(-0.50%)
Aug 18, 2005 12.01 12.06 11.64 11.87 1,211,029 -0.08(-0.66%)
Aug 17, 2005 11.05 12.06 11.05 11.95 2,672,312 +0.94(+8.59%)
Aug 16, 2005 11.24 11.27 10.83 11.00 1,369,948 +0.08(+0.72%)
Aug 15, 2005 10.77 10.99 10.58 10.93 1,613,160 +0.31(+2.87%)
Aug 12, 2005 10.04 10.65 9.942 10.62 6,831,151 +0.63(+6.30%)
Aug 11, 2005 9.705 10.24 9.676 9.991 623,706 +0.28(+2.84%)
Aug 10, 2005 9.755 9.942 9.558 9.715 579,716 -0.10(-1.00%)
Aug 09, 2005 9.499 9.863 9.420 9.814 338,845 +0.35(+3.75%)
Aug 08, 2005 9.538 9.597 9.371 9.459 224,375 -0.04(-0.41%)
Aug 05, 2005 9.056 9.627 9.036 9.499 328,958 +0.41(+4.55%)
Aug 04, 2005 9.597 9.646 9.075 9.085 474,925 -0.57(-5.91%)
Aug 03, 2005 9.696 9.705 9.548 9.656 315,648 +0.01(+0.10%)
Aug 02, 2005 9.479 9.646 9.420 9.646 363,792 +0.24(+2.51%)
Aug 01, 2005 9.479 9.686 9.312 9.410 436,913 -0.02(-0.21%)
Jul 29, 2005 8.918 9.508 8.918 9.430 841,324 +0.52(+5.86%)
Jul 28, 2005 9.154 9.154 8.819 8.908 638,427 -0.08(-0.88%)
Jul 27, 2005 9.351 9.351 8.800 8.987 644,392 -0.36(-3.89%)
Jul 26, 2005 9.617 9.636 9.302 9.351 395,985 -0.27(-2.76%)
Jul 25, 2005 9.597 9.774 9.597 9.617 254,737 +0.02(+0.21%)
Jul 22, 2005 10.02 10.25 9.597 9.597 436,204 -0.42(-4.22%)
Jul 21, 2005 10.48 10.48 9.784 10.02 777,802 -0.46(-4.41%)
Jul 20, 2005 9.351 10.56 9.056 10.48 1,060,210 +1.11(+11.87%)
Jul 19, 2005 9.006 9.430 9.006 9.371 369,636 +0.38(+4.27%)
Jul 18, 2005 9.381 9.548 8.947 8.987 209,915 -0.41(-4.40%)
Jul 15, 2005 9.154 9.479 9.026 9.400 638,344 +0.18(+1.92%)
Jul 14, 2005 9.696 9.755 8.957 9.223 526,766 +0.26(+2.85%)
Jul 13, 2005 8.603 9.184 8.554 8.967 540,205 +0.36(+4.23%)
Jul 12, 2005 8.042 8.711 7.963 8.603 943,022 +0.56(+6.98%)
Jul 11, 2005 7.914 8.160 7.776 8.042 434,540 +0.09(+1.11%)
Jul 08, 2005 7.638 8.002 7.638 7.953 442,718 +0.31(+4.12%)
Jul 07, 2005 7.628 7.786 7.619 7.638 229,988 -0.22(-2.76%)
Jul 06, 2005 7.924 7.943 7.737 7.855 353,260 -0.06(-0.75%)
Jul 05, 2005 7.934 7.934 7.776 7.914 435,733 -0.02(-0.31%)
Jul 01, 2005 7.766 7.953 7.727 7.939 708,004 +0.20(+2.61%)
Jun 30, 2005 7.825 7.934 7.727 7.737 853,765 -0.05(-0.63%)
Jun 29, 2005 7.835 7.963 7.727 7.786 406,506 -0.05(-0.63%)
Jun 28, 2005 7.727 7.865 7.678 7.835 151,630 +0.08(+1.02%)
Jun 27, 2005 8.111 8.190 7.697 7.756 406,126 -0.37(-4.60%)
Jun 24, 2005 8.357 8.377 8.101 8.130 167,912 -0.23(-2.71%)
Jun 23, 2005 8.249 8.554 8.229 8.357 259,192 +0.08(+0.95%)
Jun 22, 2005 8.367 8.445 8.190 8.278 175,762 -0.06(-0.71%)
Jun 21, 2005 8.337 8.544 8.268 8.337 181,082 -0.13(-1.51%)
Jun 20, 2005 8.692 8.731 8.327 8.465 297,786 -0.25(-2.82%)
Jun 17, 2005 8.810 8.908 8.603 8.711 387,785 -0.03(-0.34%)
Jun 16, 2005 8.327 8.829 8.327 8.741 245,718 +0.33(+3.98%)
Jun 15, 2005 8.426 8.426 8.268 8.406 255,415 +0.10(+1.18%)
Jun 14, 2005 8.682 8.751 8.180 8.308 445,018 -0.42(-4.85%)
Jun 13, 2005 9.174 9.194 8.692 8.731 237,640 -0.44(-4.83%)
Jun 10, 2005 9.164 9.194 9.036 9.174 127,900 +0.05(+0.54%)
Jun 09, 2005 9.006 9.203 8.947 9.125 287,167 -0.05(-0.54%)
Jun 08, 2005 9.341 9.341 9.085 9.174 223,042 -0.09(-0.96%)
Jun 07, 2005 9.381 9.381 9.164 9.262 245,762 +0.12(+1.29%)
Jun 06, 2005 9.085 9.223 8.918 9.144 301,004 +0.05(+0.54%)
Jun 03, 2005 9.282 9.469 9.075 9.095 268,371 -0.34(-3.65%)
Jun 02, 2005 9.381 9.538 9.371 9.440 268,018 -0.06(-0.62%)
Jun 01, 2005 9.587 9.597 9.321 9.499 372,431 +0.11(+1.15%)
May 31, 2005 9.371 9.538 9.351 9.390 191,703 -0.07(-0.73%)
May 27, 2005 9.548 9.548 9.388 9.459 175,196 -0.07(-0.72%)
May 26, 2005 9.056 9.548 9.046 9.528 445,138 +0.18(+1.89%)
May 25, 2005 9.351 9.440 9.134 9.351 307,286 -0.15(-1.55%)
May 24, 2005 9.617 9.617 9.410 9.499 355,170 -0.19(-1.93%)
May 23, 2005 9.764 9.843 9.627 9.686 235,970 -0.09(-0.91%)
May 20, 2005 9.942 9.942 9.617 9.774 345,356 +0.01(+0.10%)
May 19, 2005 10.34 10.42 9.735 9.764 765,373 -0.57(-5.52%)
May 18, 2005 10.55 10.76 10.34 10.34 727,408 -0.30(-2.78%)
May 17, 2005 10.46 10.73 10.31 10.63 209,244 +0.06(+0.56%)
May 16, 2005 10.54 10.63 10.25 10.57 243,397 +0.24(+2.29%)
May 13, 2005 10.09 10.57 10.09 10.34 240,872 +0.27(+2.64%)
May 12, 2005 10.20 10.36 10.07 10.07 454,720 -0.23(-2.20%)
May 11, 2005 10.48 10.62 10.07 10.30 400,009 -0.14(-1.32%)
May 10, 2005 10.98 10.98 9.902 10.43 558,639 -0.49(-4.50%)
May 09, 2005 10.82 11.07 10.77 10.93 372,919 +0.15(+1.37%)
May 06, 2005 10.81 10.86 10.51 10.78 691,654 +0.08(+0.74%)
May 05, 2005 10.78 10.83 10.48 10.70 339,558 -0.03(-0.27%)
May 04, 2005 10.72 10.74 10.51 10.73 358,570 +0.09(+0.83%)
May 03, 2005 10.68 10.84 10.51 10.64 353,793 -0.03(-0.28%)
May 02, 2005 10.49 10.67 10.31 10.67 470,411 +0.26(+2.46%)
Apr 29, 2005 10.69 10.69 9.843 10.41 862,524 -0.13(-1.21%)
Apr 28, 2005 10.75 10.98 10.54 10.54 642,985 -0.16(-1.47%)
Apr 27, 2005 10.24 10.78 10.24 10.70 537,836 +0.33(+3.23%)
Apr 26, 2005 10.62 10.76 10.26 10.36 619,134 -0.36(-3.39%)
Apr 25, 2005 9.961 10.88 9.912 10.73 1,149,274 +0.86(+8.66%)
Apr 22, 2005 10.58 11.09 9.597 9.874 1,681,590 -0.28(-2.80%)
Apr 21, 2005 9.843 10.17 9.696 10.16 429,943 +0.38(+3.93%)
Apr 20, 2005 9.705 9.883 9.489 9.774 1,166,949 +0.19(+1.95%)
Apr 19, 2005 9.095 9.597 9.016 9.587 486,112 +0.57(+6.33%)
Apr 18, 2005 8.928 9.115 8.790 9.016 252,714 +0.10(+1.10%)
Apr 15, 2005 9.400 9.440 8.819 8.918 414,388 -0.46(-4.93%)
Apr 14, 2005 9.381 9.400 9.105 9.381 262,633 +0.09(+0.95%)
Apr 13, 2005 9.932 9.932 9.243 9.292 360,178 -0.59(-5.98%)
Apr 12, 2005 9.833 9.902 9.499 9.883 216,144 +0.08(+0.80%)
Apr 11, 2005 9.636 9.833 9.597 9.804 287,427 +0.18(+1.84%)
Apr 08, 2005 9.853 9.892 9.607 9.627 143,173 -0.21(-2.10%)
Apr 07, 2005 9.764 9.833 9.577 9.833 113,776 +0.14(+1.42%)
Apr 06, 2005 9.656 9.912 9.636 9.696 298,352 +0.15(+1.55%)
Apr 05, 2005 9.636 9.686 9.400 9.548 285,092 +0.01(+0.10%)
Apr 04, 2005 9.607 9.607 9.361 9.538 191,303 -0.01(-0.10%)
Apr 01, 2005 9.804 9.932 9.253 9.548 487,243 +0.03(+0.31%)
Mar 31, 2005 9.105 9.518 9.105 9.518 409,996 +0.32(+3.53%)
Mar 30, 2005 8.859 9.203 8.760 9.194 406,592 +0.29(+3.20%)
Mar 29, 2005 9.144 9.184 8.908 8.908 271,218 -0.24(-2.58%)
Mar 28, 2005 9.213 9.440 9.115 9.144 262,911 -0.06(-0.64%)
Mar 24, 2005 9.341 9.410 9.203 9.203 433,704 -0.09(-0.95%)
Mar 23, 2005 9.154 9.331 9.085 9.292 272,438 +0.14(+1.51%)
Mar 22, 2005 9.194 9.282 9.036 9.154 493,732 +0.00(+0.00%)
Mar 21, 2005 9.203 9.331 9.036 9.154 234,595 +0.00(+0.00%)
Mar 18, 2005 9.597 9.636 9.095 9.154 733,603 -0.38(-4.02%)
Mar 17, 2005 9.597 9.715 9.381 9.538 397,703 +0.00(+0.00%)
Mar 16, 2005 9.627 10.05 9.528 9.538 412,935 -0.15(-1.52%)
Mar 15, 2005 9.774 9.953 9.607 9.686 444,059 +0.02(+0.20%)
Mar 14, 2005 9.755 9.981 9.577 9.666 380,498 +0.06(+0.61%)
Mar 11, 2005 9.833 10.09 9.568 9.607 518,912 -0.20(-2.01%)
Mar 10, 2005 9.755 10.12 9.577 9.804 787,831 +0.16(+1.63%)
Mar 09, 2005 9.715 9.853 9.548 9.646 519,145 +0.14(+1.45%)
Mar 08, 2005 9.912 9.941 9.440 9.508 597,452 +0.15(+1.58%)
Mar 07, 2005 9.174 9.686 9.174 9.361 278,543 +0.01(+0.11%)
Mar 04, 2005 9.430 9.548 9.213 9.351 237,259 +0.01(+0.11%)
Mar 03, 2005 9.203 9.420 9.154 9.341 354,716 +0.14(+1.50%)
Mar 02, 2005 9.184 9.292 8.928 9.203 662,522 -0.05(-0.53%)
Mar 01, 2005 9.253 9.361 8.957 9.253 390,395 +0.09(+0.97%)
Feb 28, 2005 9.253 9.489 9.144 9.164 316,999 -0.21(-2.21%)
Feb 25, 2005 9.223 9.469 9.154 9.371 383,924 +0.08(+0.85%)
Feb 24, 2005 9.351 9.508 9.115 9.292 487,547 +0.00(+0.00%)
Feb 23, 2005 9.134 9.538 9.115 9.292 643,989 +0.24(+2.61%)
Feb 22, 2005 9.105 9.735 8.957 9.056 1,029,642 -0.06(-0.65%)
Feb 18, 2005 9.243 9.508 9.046 9.115 1,873,635 +0.99(+12.24%)
Feb 17, 2005 8.062 8.396 7.924 8.121 497,680 +0.01(+0.12%)
Feb 16, 2005 8.002 8.180 7.638 8.111 560,898 +0.25(+3.13%)
Feb 15, 2005 7.471 7.894 7.471 7.865 1,222,647 +0.43(+5.83%)
Feb 14, 2005 7.126 7.441 7.126 7.432 495,371 +0.24(+3.28%)
Feb 11, 2005 6.871 7.308 6.861 7.195 316,721 +0.30(+4.28%)
Feb 10, 2005 6.998 7.077 6.841 6.900 447,012 +0.01(+0.14%)
Feb 09, 2005 7.392 7.392 6.890 6.890 189,390 -0.40(-5.53%)
Feb 08, 2005 7.087 7.471 7.087 7.294 197,424 +0.12(+1.65%)
Feb 07, 2005 7.245 7.520 7.107 7.176 249,753 -0.01(-0.14%)
Feb 04, 2005 6.890 7.294 6.890 7.186 256,267 +0.19(+2.67%)
Feb 03, 2005 6.841 7.018 6.841 6.998 248,635 +0.08(+1.14%)
Feb 02, 2005 6.969 7.008 6.841 6.920 132,807 -0.09(-1.26%)
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