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 (%)
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%)
Mar 02, 2009 6.496 6.723 5.719 5.758 380,726 -0.90(-13.46%)
Feb 27, 2009 6.447 6.772 6.309 6.654 249,347 +0.05(+0.75%)
Feb 26, 2009 6.437 6.920 6.437 6.605 320,740 +0.22(+3.39%)
Feb 25, 2009 6.506 6.585 6.329 6.388 403,620 -0.16(-2.41%)
Feb 24, 2009 6.831 7.254 6.152 6.546 810,897 -0.49(-6.99%)
Feb 23, 2009 7.569 7.786 6.930 7.038 401,141 -0.53(-7.02%)
Feb 20, 2009 7.451 7.766 7.422 7.569 436,684 +0.00(+0.00%)
Feb 19, 2009 7.796 7.884 7.520 7.569 359,038 -0.14(-1.79%)
Feb 18, 2009 7.855 8.042 7.510 7.707 310,041 -0.02(-0.25%)
Feb 17, 2009 8.219 8.603 7.688 7.727 467,275 -0.78(-9.14%)
Feb 13, 2009 8.357 8.632 8.347 8.504 345,338 +0.13(+1.53%)
Feb 12, 2009 8.140 8.623 8.140 8.377 275,757 +0.04(+0.47%)
Feb 11, 2009 8.445 8.642 8.121 8.337 209,150 -0.10(-1.17%)
Feb 10, 2009 8.839 9.056 8.367 8.436 251,886 -0.49(-5.51%)
Feb 09, 2009 8.839 8.967 8.711 8.928 180,405 +0.02(+0.22%)
Feb 06, 2009 8.613 8.928 8.504 8.908 255,495 +0.26(+2.96%)
Feb 05, 2009 8.377 8.977 8.081 8.652 373,675 -0.17(-1.90%)
Feb 04, 2009 8.721 9.144 8.721 8.819 215,047 +0.13(+1.47%)
Feb 03, 2009 8.938 8.938 8.573 8.692 191,557 -0.21(-2.32%)
Feb 02, 2009 8.711 8.997 8.593 8.898 210,617 +0.06(+0.67%)
Jan 30, 2009 9.125 9.312 8.790 8.839 208,712 -0.21(-2.29%)
Jan 29, 2009 9.449 9.449 8.977 9.046 224,937 -0.55(-5.74%)
Jan 28, 2009 9.233 9.676 9.213 9.597 231,416 +0.46(+5.06%)
Jan 27, 2009 8.603 9.203 8.603 9.134 231,531 +0.59(+6.91%)
Jan 26, 2009 8.406 8.957 8.347 8.544 177,686 +0.13(+1.52%)
Jan 23, 2009 8.042 8.603 8.042 8.416 231,000 +0.16(+1.91%)
Jan 22, 2009 8.298 8.416 7.926 8.258 219,919 -0.27(-3.12%)
Jan 21, 2009 8.209 8.593 8.022 8.524 223,324 +0.45(+5.61%)
Jan 20, 2009 8.869 8.888 8.022 8.071 278,978 -0.92(-10.19%)
Jan 16, 2009 8.879 9.016 8.583 8.987 603,895 +0.23(+2.58%)
Jan 15, 2009 8.573 8.770 8.042 8.760 313,152 +0.17(+1.95%)
Jan 14, 2009 8.692 8.947 8.416 8.593 378,596 -0.23(-2.57%)
Jan 13, 2009 8.869 9.154 8.692 8.819 205,134 -0.06(-0.67%)
Jan 12, 2009 9.321 9.321 8.780 8.879 241,014 -0.48(-5.15%)
Jan 09, 2009 9.922 10.04 9.321 9.361 220,319 -0.59(-5.93%)
Jan 08, 2009 10.02 10.03 9.489 9.951 202,322 -0.08(-0.79%)
Jan 07, 2009 10.07 10.43 9.696 10.03 453,766 -0.23(-2.21%)
Jan 06, 2009 9.902 10.30 9.784 10.26 474,980 +0.40(+4.10%)
Jan 05, 2009 9.686 10.37 9.646 9.853 451,918 +0.04(+0.40%)
Jan 02, 2009 9.823 9.961 9.558 9.814 237,845 +0.02(+0.20%)
Dec 31, 2008 9.981 9.981 9.666 9.794 353,282 -0.15(-1.49%)
Dec 30, 2008 9.528 9.942 9.164 9.942 226,182 +0.54(+5.76%)
Dec 29, 2008 9.341 9.508 9.213 9.400 214,798 -0.04(-0.42%)
Dec 26, 2008 9.203 9.646 8.859 9.440 96,740 -0.09(-0.93%)
Dec 24, 2008 9.499 9.636 9.174 9.528 103,442 +0.06(+0.62%)
Dec 23, 2008 9.646 9.804 9.292 9.469 185,190 -0.05(-0.52%)
Dec 22, 2008 9.755 9.883 9.134 9.518 307,616 -0.25(-2.52%)
Dec 19, 2008 9.951 10.18 9.499 9.764 382,542 +0.06(+0.61%)
Dec 18, 2008 9.961 10.26 9.381 9.705 342,166 -0.12(-1.20%)
Dec 17, 2008 9.774 10.18 9.676 9.823 454,143 -0.10(-0.99%)
Dec 16, 2008 9.479 9.942 9.075 9.922 232,493 +0.61(+6.55%)
Dec 15, 2008 10.04 10.04 8.987 9.312 237,024 -0.67(-6.71%)
Dec 12, 2008 8.938 10.02 8.751 9.981 436,645 +0.98(+10.94%)
Dec 11, 2008 9.312 9.538 8.839 8.997 316,884 -0.47(-4.99%)
Dec 10, 2008 9.420 9.735 9.253 9.469 354,261 +0.14(+1.48%)
Dec 09, 2008 8.987 9.666 8.903 9.331 437,522 +0.19(+2.05%)
Dec 08, 2008 8.534 9.272 8.465 9.144 458,587 +0.73(+8.66%)
Dec 05, 2008 7.609 8.475 7.500 8.416 393,963 +0.66(+8.50%)
Dec 04, 2008 7.373 7.943 7.373 7.756 592,224 +0.29(+3.82%)
Dec 03, 2008 7.087 7.550 6.939 7.471 270,941 +0.33(+4.69%)
Dec 02, 2008 7.048 7.215 6.482 7.136 250,123 +0.27(+3.87%)
Dec 01, 2008 7.382 7.815 6.831 6.871 278,356 -0.79(-10.28%)
Nov 28, 2008 7.638 7.737 7.402 7.658 98,463 -0.14(-1.77%)
Nov 26, 2008 6.496 7.815 6.496 7.796 774,350 +1.13(+16.99%)
Nov 25, 2008 6.939 6.969 6.369 6.664 495,029 -0.19(-2.73%)
Nov 24, 2008 6.595 6.910 6.250 6.851 419,831 +0.32(+4.98%)
Nov 21, 2008 5.955 6.664 5.640 6.526 575,181 +0.68(+11.62%)
Nov 20, 2008 6.231 6.339 5.847 5.847 631,793 -0.42(-6.75%)
Nov 19, 2008 6.615 6.841 6.260 6.270 458,988 -0.34(-5.21%)
Nov 18, 2008 6.674 6.890 6.309 6.615 354,476 -0.02(-0.30%)
Nov 17, 2008 7.008 7.087 6.615 6.634 315,469 -0.41(-5.87%)
Nov 14, 2008 8.140 8.317 7.008 7.048 604,840 -1.23(-14.86%)
Nov 13, 2008 7.953 8.327 7.264 8.278 836,545 +0.36(+4.60%)
Nov 12, 2008 8.662 8.997 7.865 7.914 328,205 -0.88(-9.97%)
Nov 11, 2008 9.203 9.371 8.672 8.790 349,614 -0.51(-5.50%)
Nov 10, 2008 9.843 10.00 9.184 9.302 244,635 -0.31(-3.18%)
Nov 07, 2008 9.627 9.981 9.381 9.607 229,705 +0.09(+0.93%)
Nov 06, 2008 10.16 10.16 9.489 9.518 297,745 -0.69(-6.75%)
Nov 05, 2008 10.77 10.91 10.17 10.21 280,987 -0.73(-6.66%)
Nov 04, 2008 10.86 11.16 10.42 10.94 288,187 +0.20(+1.83%)
Nov 03, 2008 10.55 10.84 9.843 10.74 507,656 +0.24(+2.25%)
Oct 31, 2008 9.587 10.67 9.558 10.50 513,693 +0.86(+8.88%)
Oct 30, 2008 9.843 10.04 9.233 9.646 702,570 +0.14(+1.45%)
Oct 29, 2008 8.859 9.764 8.662 9.508 811,307 +0.68(+7.69%)
Oct 28, 2008 8.150 8.869 7.884 8.829 395,664 +0.86(+10.74%)
Oct 27, 2008 8.180 8.455 7.953 7.973 282,388 -0.36(-4.37%)
Oct 24, 2008 8.170 8.564 8.062 8.337 863,530 -0.50(-5.68%)
Oct 23, 2008 8.564 9.223 8.514 8.839 1,158,405 +0.01(+0.11%)
Oct 22, 2008 9.371 9.528 8.711 8.829 981,033 -0.95(-9.76%)
Oct 21, 2008 10.46 10.78 9.774 9.784 574,555 -0.45(-4.42%)
Oct 20, 2008 10.13 10.54 9.990 10.24 409,595 +0.22(+2.16%)
Oct 17, 2008 10.06 10.75 9.883 10.02 368,518 -0.43(-4.14%)
Oct 16, 2008 9.469 10.52 9.253 10.45 392,650 +1.06(+11.32%)
Oct 15, 2008 10.11 10.66 9.381 9.390 329,257 -0.94(-9.06%)
Oct 14, 2008 11.03 11.03 10.08 10.33 413,666 -0.41(-3.85%)
Oct 13, 2008 10.37 10.76 10.13 10.74 404,962 +0.90(+9.10%)
Oct 10, 2008 9.548 10.30 9.075 9.843 882,758 -0.02(-0.20%)
Oct 09, 2008 10.43 11.02 9.745 9.863 843,984 -0.55(-5.29%)
Oct 08, 2008 10.42 10.98 9.971 10.41 1,104,537 -0.10(-0.94%)
Oct 07, 2008 11.50 11.60 10.46 10.51 511,462 -0.94(-8.17%)
Oct 06, 2008 12.08 12.08 10.82 11.45 910,491 -0.77(-6.29%)
Oct 03, 2008 12.75 13.10 12.18 12.22 435,439 -0.27(-2.13%)
Oct 02, 2008 13.09 13.50 12.33 12.48 477,877 -0.73(-5.51%)
Oct 01, 2008 13.34 13.49 13.07 13.21 396,018 -0.26(-1.90%)
Sep 30, 2008 13.30 13.59 13.02 13.47 443,599 +0.26(+1.94%)
Sep 29, 2008 14.33 14.39 12.89 13.21 529,819 -1.45(-9.87%)
Sep 26, 2008 14.32 14.88 14.13 14.66 242,162 -0.03(-0.20%)
Sep 25, 2008 14.38 15.06 14.26 14.69 349,503 +0.42(+2.97%)
Sep 24, 2008 14.40 14.66 14.08 14.26 434,963 -0.06(-0.41%)
Sep 23, 2008 14.39 14.76 14.14 14.32 402,619 +0.00(+0.00%)
Sep 22, 2008 15.18 15.36 14.29 14.32 358,442 -0.79(-5.21%)
Sep 19, 2008 13.77 15.17 13.52 15.11 1,282,925 +1.64(+12.21%)
Sep 18, 2008 13.27 13.66 12.57 13.47 699,732 +0.55(+4.27%)
Sep 17, 2008 13.59 13.64 12.88 12.91 553,439 -0.87(-6.29%)
Sep 16, 2008 13.29 13.83 12.80 13.78 509,622 +0.36(+2.71%)
Sep 15, 2008 13.77 14.04 13.28 13.42 456,020 -0.63(-4.49%)
Sep 12, 2008 14.32 14.32 13.79 14.05 405,875 -0.41(-2.86%)
Sep 11, 2008 14.01 14.47 13.79 14.46 338,932 +0.27(+1.87%)
Sep 10, 2008 14.08 14.42 13.86 14.19 469,464 +0.36(+2.60%)
Sep 09, 2008 14.59 14.74 13.82 13.83 507,897 -0.69(-4.78%)
Sep 08, 2008 14.82 14.95 14.29 14.53 360,904 +0.05(+0.34%)
Sep 05, 2008 14.82 14.91 14.34 14.48 487,872 -0.38(-2.58%)
Sep 04, 2008 15.88 16.00 14.83 14.86 431,977 -1.21(-7.53%)
Sep 03, 2008 16.32 16.71 15.83 16.07 666,506 -0.26(-1.57%)
Sep 02, 2008 16.26 16.61 16.04 16.33 318,453 +0.45(+2.85%)
Aug 29, 2008 16.20 16.27 15.78 15.88 207,823 -0.45(-2.77%)
Aug 28, 2008 16.01 16.34 15.95 16.33 213,200 +0.35(+2.22%)
Aug 27, 2008 15.75 16.35 15.59 15.98 274,276 +0.22(+1.37%)
Aug 26, 2008 15.78 15.98 15.53 15.76 253,727 -0.06(-0.37%)
Aug 25, 2008 16.00 16.05 15.70 15.82 229,193 -0.25(-1.53%)
Aug 22, 2008 15.63 16.17 15.63 16.06 234,311 +0.52(+3.36%)
Aug 21, 2008 15.65 16.11 15.53 15.54 322,697 -0.25(-1.56%)
Aug 20, 2008 16.03 16.35 15.65 15.79 363,048 -0.19(-1.17%)
Aug 19, 2008 15.88 16.20 15.69 15.98 351,083 -0.07(-0.43%)
Aug 18, 2008 16.40 16.40 15.87 16.04 262,276 -0.25(-1.51%)
Aug 15, 2008 15.81 16.29 15.58 16.29 456,940 +0.62(+3.96%)
Aug 14, 2008 16.41 16.41 15.61 15.67 384,439 -0.89(-5.35%)
Aug 13, 2008 15.51 16.64 15.51 16.56 621,863 +1.08(+7.00%)
Aug 12, 2008 15.66 15.74 15.27 15.47 254,427 -0.28(-1.75%)
Aug 11, 2008 14.92 16.06 14.92 15.75 429,815 +0.77(+5.13%)
Aug 08, 2008 14.44 15.10 14.32 14.98 289,844 +0.53(+3.68%)
Aug 07, 2008 14.53 14.79 14.28 14.45 276,769 -0.18(-1.21%)
Aug 06, 2008 14.74 14.84 14.31 14.63 331,288 -0.17(-1.13%)
Aug 05, 2008 13.59 14.89 13.52 14.79 925,177 +1.40(+10.43%)
Aug 04, 2008 13.80 13.94 13.35 13.40 353,157 -0.38(-2.79%)
Aug 01, 2008 13.66 13.87 13.41 13.78 207,978 +0.18(+1.30%)
Jul 31, 2008 13.70 14.09 13.55 13.60 291,154 -0.32(-2.33%)
Jul 30, 2008 13.82 14.18 13.70 13.93 256,686 +0.13(+0.93%)
Jul 29, 2008 13.80 13.96 13.35 13.80 286,528 +0.43(+3.24%)
Jul 28, 2008 13.50 13.70 13.28 13.37 278,047 -0.21(-1.52%)
Jul 25, 2008 13.99 13.99 13.33 13.57 462,999 -0.40(-2.89%)
Jul 24, 2008 14.15 14.40 13.64 13.98 1,272,647 +0.06(+0.42%)
Jul 23, 2008 13.55 14.10 13.55 13.92 1,121,881 +0.44(+3.29%)
Jul 22, 2008 13.42 13.78 13.06 13.48 670,252 +0.08(+0.59%)
Jul 21, 2008 13.35 13.65 13.27 13.40 804,266 +0.13(+0.96%)
Jul 18, 2008 13.40 13.40 12.98 13.27 716,096 -0.21(-1.53%)
Jul 17, 2008 13.45 13.68 13.08 13.48 621,225 +0.03(+0.22%)
Jul 16, 2008 12.88 13.48 12.58 13.45 488,304 +0.63(+4.92%)
Jul 15, 2008 12.25 13.08 12.17 12.82 503,354 +0.38(+3.09%)
Jul 14, 2008 12.57 12.82 12.22 12.43 627,583 -0.30(-2.32%)
Jul 11, 2008 13.98 14.06 12.58 12.73 1,199,850 -1.44(-10.15%)
Jul 10, 2008 13.68 14.31 13.55 14.16 257,215 +0.48(+3.53%)
Jul 09, 2008 14.38 14.54 13.66 13.68 372,785 -0.64(-4.47%)
Jul 08, 2008 14.02 14.46 13.87 14.32 320,021 +0.35(+2.54%)
Jul 07, 2008 13.85 14.35 13.76 13.97 508,110 +0.23(+1.65%)
Jul 04, 2008 13.64 13.99 13.40 13.74 162,234 +0.00(+0.00%)
Jul 03, 2008 13.64 13.99 13.40 13.74 162,234 +0.11(+0.79%)
Jul 02, 2008 13.94 14.21 13.58 13.63 240,133 -0.33(-2.40%)
Jul 01, 2008 13.34 14.08 13.23 13.97 953,367 +0.48(+3.58%)
Jun 30, 2008 13.82 14.20 13.49 13.49 550,422 -0.29(-2.07%)
Jun 27, 2008 13.58 13.77 13.18 13.77 928,616 +0.14(+1.01%)
Jun 26, 2008 13.80 14.22 13.46 13.63 362,533 -0.78(-5.40%)
Jun 25, 2008 14.58 14.67 14.19 14.41 398,893 +0.08(+0.55%)
Jun 24, 2008 14.05 14.98 13.89 14.33 1,065,212 +0.82(+6.04%)
Jun 23, 2008 13.74 13.85 13.34 13.51 306,031 -0.16(-1.15%)
Jun 20, 2008 13.82 13.96 13.24 13.67 538,347 -0.22(-1.56%)
Jun 19, 2008 13.88 14.11 13.70 13.89 377,560 +0.00(+0.00%)
Jun 18, 2008 13.80 14.06 13.73 13.89 250,771 +0.00(+0.00%)
Jun 17, 2008 14.24 14.28 13.84 13.89 237,147 -0.33(-2.35%)
Jun 16, 2008 13.86 14.26 13.85 14.22 179,416 +0.29(+2.05%)
Jun 13, 2008 13.33 13.94 13.33 13.94 367,924 +0.78(+5.91%)
Jun 12, 2008 13.13 13.63 13.10 13.16 242,930 +0.16(+1.21%)
Jun 11, 2008 13.43 13.52 13.00 13.00 203,240 -0.45(-3.37%)
Jun 10, 2008 13.63 13.73 13.42 13.46 411,893 -0.30(-2.15%)
Jun 09, 2008 13.92 14.12 13.60 13.75 261,403 -0.17(-1.20%)
Jun 06, 2008 14.43 14.44 13.92 13.92 320,734 -0.58(-4.01%)
Jun 05, 2008 14.81 14.95 14.23 14.50 402,166 -0.31(-2.13%)
Jun 04, 2008 14.75 14.90 14.47 14.81 314,811 +0.05(+0.33%)
Jun 03, 2008 15.08 15.38 14.49 14.76 310,602 -0.29(-1.90%)
Jun 02, 2008 15.51 15.91 14.78 15.05 449,481 -0.54(-3.47%)
May 30, 2008 15.03 15.59 14.89 15.59 499,198 +0.56(+3.73%)
May 29, 2008 14.84 15.38 14.73 15.03 180,853 +0.11(+0.73%)
May 28, 2008 15.25 15.25 14.73 14.92 175,588 -0.22(-1.43%)
May 27, 2008 14.71 15.21 14.71 15.14 125,697 +0.40(+2.74%)
May 26, 2008 15.18 15.49 14.59 14.74 228,417 +0.00(+0.00%)
May 23, 2008 15.18 15.49 14.59 14.74 228,417 -0.48(-3.17%)
May 22, 2008 15.12 15.38 14.85 15.22 270,448 +0.19(+1.24%)
May 21, 2008 15.36 15.62 14.91 15.03 268,064 -0.29(-1.86%)
May 20, 2008 15.53 15.92 15.06 15.32 211,666 -0.31(-1.95%)
May 19, 2008 15.64 16.02 15.40 15.62 254,249 -0.06(-0.38%)
May 16, 2008 15.96 15.97 15.37 15.68 320,518 -0.17(-1.06%)
May 15, 2008 15.79 16.01 15.51 15.85 188,589 +0.04(+0.25%)
May 14, 2008 15.28 15.95 15.27 15.81 517,276 +0.54(+3.55%)
May 13, 2008 15.04 15.39 15.01 15.27 234,885 +0.29(+1.91%)
May 12, 2008 15.15 15.26 14.74 14.98 449,292 -0.01(-0.07%)
May 09, 2008 14.86 15.17 14.63 14.99 975,879 +0.95(+6.80%)
May 08, 2008 14.26 14.40 13.88 14.04 333,885 -0.17(-1.18%)
May 07, 2008 14.43 14.84 14.09 14.20 304,601 -0.22(-1.50%)
May 06, 2008 14.15 14.53 14.01 14.42 296,915 +0.21(+1.45%)
May 05, 2008 13.94 14.28 13.78 14.21 315,506 +0.28(+1.98%)
May 02, 2008 14.43 14.43 13.71 13.94 430,681 -0.33(-2.35%)
May 01, 2008 13.75 14.34 13.75 14.27 446,851 +0.49(+3.57%)
Apr 30, 2008 14.15 14.24 13.58 13.78 259,781 -0.31(-2.23%)
Apr 29, 2008 14.17 14.60 13.89 14.10 339,038 -0.06(-0.42%)
Apr 28, 2008 14.74 14.74 14.10 14.15 508,742 -0.54(-3.68%)
Apr 25, 2008 14.21 14.85 13.78 14.70 1,863,302 +0.49(+3.46%)
Apr 24, 2008 13.56 15.19 13.37 14.20 1,938,497 +0.95(+7.13%)
Apr 23, 2008 13.35 13.49 13.13 13.26 784,508 -0.23(-1.68%)
Apr 22, 2008 13.85 14.02 13.38 13.49 709,329 -0.40(-2.91%)
Apr 21, 2008 13.46 13.99 13.46 13.89 473,599 +0.33(+2.47%)
Apr 18, 2008 13.78 14.00 13.21 13.55 662,148 -0.05(-0.36%)
Apr 17, 2008 13.86 13.97 13.41 13.60 287,912 -0.27(-1.92%)
Apr 16, 2008 13.49 14.34 13.20 13.87 672,261 +0.49(+3.68%)
Apr 15, 2008 13.09 13.44 12.95 13.38 666,430 +0.34(+2.64%)
Apr 14, 2008 12.89 13.16 12.71 13.03 501,285 +0.15(+1.15%)
Apr 11, 2008 13.39 13.50 12.83 12.88 371,771 -0.68(-5.01%)
Apr 10, 2008 13.21 13.65 13.05 13.56 421,762 +0.32(+2.45%)
Apr 09, 2008 13.45 13.68 13.18 13.24 329,742 -0.22(-1.61%)
Apr 08, 2008 13.44 13.55 13.10 13.46 384,072 -0.12(-0.87%)
Apr 07, 2008 13.74 13.83 13.50 13.57 322,137 -0.10(-0.72%)
Apr 04, 2008 13.85 13.86 13.53 13.67 711,277 -0.27(-1.91%)
Apr 03, 2008 13.72 14.27 13.72 13.94 711,451 +0.10(+0.71%)
Apr 02, 2008 13.51 13.90 13.37 13.84 654,277 +0.37(+2.78%)
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