Financial News

Advanced Energy (NQ: AEIS )

101.51 -0.51 (-0.50%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.388 9.556 9.369 9.408 191,340 -0.07(-0.73%)
May 27, 2005 9.566 9.566 9.406 9.477 174,864 -0.07(-0.72%)
May 26, 2005 9.073 9.566 9.063 9.546 444,295 +0.18(+1.89%)
May 25, 2005 9.369 9.458 9.152 9.369 306,704 -0.15(-1.55%)
May 24, 2005 9.635 9.635 9.428 9.517 354,497 -0.19(-1.93%)
May 23, 2005 9.783 9.862 9.645 9.704 235,523 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.635 9.793 344,702 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.783 763,923 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,030 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.33 10.65 208,848 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,936 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,416 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,859 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.32 399,251 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.921 10.45 557,581 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,213 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,344 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,915 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,891 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,123 -0.03(-0.28%)
May 02, 2005 10.51 10.69 10.33 10.69 469,520 +0.26(+2.46%)
Apr 29, 2005 10.71 10.71 9.862 10.43 860,890 -0.13(-1.21%)
Apr 28, 2005 10.77 11.00 10.56 10.56 641,767 -0.16(-1.47%)
Apr 27, 2005 10.26 10.80 10.26 10.72 536,817 +0.34(+3.23%)
Apr 26, 2005 10.64 10.78 10.28 10.38 617,961 -0.36(-3.39%)
Apr 25, 2005 9.980 10.90 9.931 10.75 1,147,096 +0.86(+8.66%)
Apr 22, 2005 10.60 11.11 9.615 9.892 1,678,404 -0.28(-2.80%)
Apr 21, 2005 9.862 10.19 9.714 10.18 429,128 +0.38(+3.93%)
Apr 20, 2005 9.724 9.901 9.507 9.793 1,164,738 +0.19(+1.95%)
Apr 19, 2005 9.112 9.615 9.033 9.605 485,191 +0.57(+6.33%)
Apr 18, 2005 8.945 9.132 8.807 9.033 252,235 +0.10(+1.10%)
Apr 15, 2005 9.418 9.458 8.836 8.935 413,603 -0.46(-4.93%)
Apr 14, 2005 9.398 9.418 9.122 9.398 262,135 +0.09(+0.95%)
Apr 13, 2005 9.951 9.951 9.260 9.310 359,496 -0.59(-5.98%)
Apr 12, 2005 9.852 9.921 9.517 9.901 215,735 +0.08(+0.80%)
Apr 11, 2005 9.655 9.852 9.615 9.822 286,883 +0.18(+1.84%)
Apr 08, 2005 9.872 9.911 9.625 9.645 142,902 -0.21(-2.10%)
Apr 07, 2005 9.783 9.852 9.596 9.852 113,560 +0.14(+1.42%)
Apr 06, 2005 9.674 9.931 9.655 9.714 297,787 +0.15(+1.55%)
Apr 05, 2005 9.655 9.704 9.418 9.566 284,552 +0.01(+0.10%)
Apr 04, 2005 9.625 9.625 9.379 9.556 190,940 -0.01(-0.10%)
Apr 01, 2005 9.822 9.951 9.270 9.566 486,320 +0.03(+0.31%)
Mar 31, 2005 9.122 9.536 9.122 9.536 409,219 +0.33(+3.53%)
Mar 30, 2005 8.876 9.221 8.777 9.211 405,822 +0.29(+3.20%)
Mar 29, 2005 9.162 9.201 8.925 8.925 270,704 -0.24(-2.58%)
Mar 28, 2005 9.231 9.458 9.132 9.162 262,413 -0.06(-0.64%)
Mar 24, 2005 9.359 9.428 9.221 9.221 432,882 -0.09(-0.95%)
Mar 23, 2005 9.172 9.349 9.102 9.310 271,922 +0.14(+1.51%)
Mar 22, 2005 9.211 9.300 9.053 9.172 492,797 +0.00(+0.00%)
Mar 21, 2005 9.221 9.349 9.053 9.172 234,150 +0.00(+0.00%)
Mar 18, 2005 9.615 9.655 9.112 9.172 732,213 -0.38(-4.02%)
Mar 17, 2005 9.615 9.734 9.398 9.556 396,949 +0.00(+0.00%)
Mar 16, 2005 9.645 10.07 9.546 9.556 412,153 -0.15(-1.52%)
Mar 15, 2005 9.793 9.972 9.625 9.704 443,218 +0.02(+0.20%)
Mar 14, 2005 9.773 10.000 9.596 9.684 379,777 +0.06(+0.61%)
Mar 11, 2005 9.852 10.11 9.586 9.625 517,929 -0.20(-2.01%)
Mar 10, 2005 9.773 10.14 9.596 9.822 786,338 +0.16(+1.63%)
Mar 09, 2005 9.734 9.872 9.566 9.665 518,161 +0.14(+1.45%)
Mar 08, 2005 9.931 9.959 9.458 9.527 596,320 +0.15(+1.58%)
Mar 07, 2005 9.191 9.704 9.191 9.379 278,015 +0.01(+0.11%)
Mar 04, 2005 9.448 9.566 9.231 9.369 236,809 +0.01(+0.11%)
Mar 03, 2005 9.221 9.438 9.172 9.359 354,044 +0.14(+1.50%)
Mar 02, 2005 9.201 9.310 8.945 9.221 661,267 -0.05(-0.53%)
Mar 01, 2005 9.270 9.379 8.974 9.270 389,656 +0.09(+0.97%)
Feb 28, 2005 9.270 9.507 9.162 9.181 316,399 -0.21(-2.21%)
Feb 25, 2005 9.241 9.487 9.172 9.388 383,196 +0.08(+0.85%)
Feb 24, 2005 9.369 9.527 9.132 9.310 486,623 +0.00(+0.00%)
Feb 23, 2005 9.152 9.556 9.132 9.310 642,769 +0.24(+2.61%)
Feb 22, 2005 9.122 9.753 8.974 9.073 1,027,691 -0.06(-0.65%)
Feb 18, 2005 9.260 9.527 9.063 9.132 1,870,085 +1.00(+12.24%)
Feb 17, 2005 8.077 8.412 7.939 8.136 496,737 +0.01(+0.12%)
Feb 16, 2005 8.018 8.195 7.653 8.126 559,835 +0.25(+3.13%)
Feb 15, 2005 7.485 7.909 7.485 7.880 1,220,331 +0.43(+5.83%)
Feb 14, 2005 7.140 7.456 7.140 7.446 494,432 +0.24(+3.28%)
Feb 11, 2005 6.884 7.321 6.874 7.209 316,121 +0.30(+4.28%)
Feb 10, 2005 7.012 7.091 6.854 6.913 446,165 +0.01(+0.14%)
Feb 09, 2005 7.406 7.406 6.903 6.903 189,031 -0.40(-5.53%)
Feb 08, 2005 7.101 7.485 7.101 7.308 197,050 +0.12(+1.65%)
Feb 07, 2005 7.258 7.534 7.120 7.189 249,279 -0.01(-0.14%)
Feb 04, 2005 6.903 7.308 6.903 7.199 255,781 +0.19(+2.67%)
Feb 03, 2005 6.854 7.032 6.854 7.012 248,164 +0.08(+1.14%)
Feb 02, 2005 6.982 7.022 6.854 6.933 132,556 -0.09(-1.26%)
Feb 01, 2005 6.903 7.101 6.864 7.022 134,723 -0.03(-0.42%)
Jan 31, 2005 6.913 7.071 6.864 7.051 178,058 +0.20(+2.88%)
Jan 28, 2005 7.229 7.229 6.805 6.854 184,878 -0.28(-3.87%)
Jan 27, 2005 7.061 7.258 6.933 7.130 168,155 +0.10(+1.40%)
Jan 26, 2005 6.953 7.061 6.785 7.032 155,813 +0.16(+2.30%)
Jan 25, 2005 6.824 6.962 6.815 6.874 213,693 +0.09(+1.31%)
Jan 24, 2005 6.972 7.022 6.706 6.785 335,149 -0.26(-3.64%)
Jan 21, 2005 7.071 7.209 6.913 7.041 197,498 -0.03(-0.42%)
Jan 20, 2005 7.278 7.347 7.032 7.071 658,976 -0.17(-2.32%)
Jan 19, 2005 7.574 7.574 7.160 7.239 298,394 -0.33(-4.30%)
Jan 18, 2005 7.505 7.722 7.505 7.564 229,230 +0.01(+0.13%)
Jan 14, 2005 7.663 7.663 7.505 7.554 379,915 +0.03(+0.39%)
Jan 13, 2005 7.850 7.850 7.505 7.525 189,383 -0.21(-2.68%)
Jan 12, 2005 7.781 7.820 7.574 7.732 217,446 +0.08(+1.03%)
Jan 11, 2005 7.959 7.959 7.574 7.653 327,002 -0.28(-3.48%)
Jan 10, 2005 7.889 7.998 7.889 7.929 264,789 +0.02(+0.25%)
Jan 07, 2005 7.998 8.195 7.870 7.909 427,488 -0.07(-0.87%)
Jan 06, 2005 8.136 8.323 7.978 7.978 395,079 -0.11(-1.34%)
Jan 05, 2005 7.959 8.195 7.820 8.087 858,361 +0.15(+1.86%)
Jan 04, 2005 8.816 8.816 7.898 7.939 611,618 -0.82(-9.35%)
Jan 03, 2005 9.063 9.191 8.738 8.757 304,127 -0.25(-2.74%)
Dec 31, 2004 9.073 9.172 8.728 9.004 227,847 +0.00(+0.00%)
Dec 30, 2004 8.994 9.142 8.974 9.004 207,770 +0.01(+0.11%)
Dec 29, 2004 8.856 9.102 8.856 8.994 257,659 +0.07(+0.77%)
Dec 28, 2004 8.570 9.033 8.570 8.925 362,203 +0.40(+4.75%)
Dec 27, 2004 8.609 8.629 8.452 8.521 319,108 +0.04(+0.47%)
Dec 23, 2004 8.412 8.560 8.392 8.481 253,400 +0.02(+0.23%)
Dec 22, 2004 8.550 8.619 8.432 8.461 533,064 +0.00(+0.00%)
Dec 21, 2004 8.294 8.550 8.294 8.461 633,451 +0.10(+1.18%)
Dec 20, 2004 8.629 8.639 8.284 8.363 582,852 -0.16(-1.85%)
Dec 17, 2004 8.392 8.619 8.274 8.521 1,043,617 +0.12(+1.41%)
Dec 16, 2004 8.185 8.629 8.185 8.402 566,628 +0.19(+2.28%)
Dec 15, 2004 8.274 8.274 8.028 8.215 465,531 +0.10(+1.22%)
Dec 14, 2004 8.106 8.215 7.988 8.116 240,624 +0.03(+0.37%)
Dec 13, 2004 7.751 8.106 7.751 8.087 582,041 +0.21(+2.63%)
Dec 10, 2004 7.988 8.067 7.742 7.880 614,489 -0.07(-0.87%)
Dec 09, 2004 7.791 8.166 7.673 7.949 725,624 +0.14(+1.77%)
Dec 08, 2004 7.899 8.037 7.811 7.811 625,237 -0.12(-1.49%)
Dec 07, 2004 8.383 8.422 7.899 7.929 693,277 -0.45(-5.41%)
Dec 06, 2004 8.728 8.728 8.314 8.383 594,412 -0.17(-1.96%)
Dec 03, 2004 8.560 8.984 8.461 8.550 923,964 +0.15(+1.76%)
Dec 02, 2004 8.461 8.570 8.333 8.402 453,059 -0.10(-1.16%)
Dec 01, 2004 8.432 8.708 8.432 8.501 390,799 +0.07(+0.82%)
Nov 30, 2004 8.649 8.649 8.432 8.432 241,638 -0.19(-2.17%)
Nov 29, 2004 8.461 8.629 8.383 8.619 349,326 +0.14(+1.63%)
Nov 26, 2004 8.491 8.600 8.432 8.481 111,743 +0.00(+0.00%)
Nov 24, 2004 8.264 8.530 8.264 8.481 323,671 +0.15(+1.78%)
Nov 23, 2004 8.629 8.738 8.037 8.333 320,629 -0.28(-3.21%)
Nov 22, 2004 8.491 8.678 8.481 8.609 256,442 +0.21(+2.46%)
Nov 19, 2004 8.895 8.994 8.383 8.402 499,399 -0.76(-8.29%)
Nov 18, 2004 9.260 9.260 9.024 9.162 202,396 -0.12(-1.28%)
Nov 17, 2004 9.043 9.319 9.033 9.280 312,923 +0.26(+2.84%)
Nov 16, 2004 9.290 9.319 8.984 9.024 271,450 -0.23(-2.45%)
Nov 15, 2004 9.073 9.369 9.024 9.250 518,057 +0.12(+1.30%)
Nov 12, 2004 9.162 9.270 8.935 9.132 512,378 +0.01(+0.11%)
Nov 11, 2004 9.467 9.467 9.073 9.122 582,142 -0.20(-2.12%)
Nov 10, 2004 9.507 9.507 9.260 9.319 151,188 -0.22(-2.28%)
Nov 09, 2004 9.458 9.615 9.448 9.536 244,883 -0.07(-0.72%)
Nov 08, 2004 9.665 9.941 9.448 9.605 338,780 -0.15(-1.52%)
Nov 05, 2004 9.655 9.882 9.655 9.753 234,033 +0.06(+0.61%)
Nov 04, 2004 9.763 9.793 9.517 9.694 253,400 -0.07(-0.71%)
Nov 03, 2004 9.960 10.06 9.714 9.763 241,739 -0.07(-0.70%)
Nov 02, 2004 9.783 9.941 9.694 9.832 263,439 -0.04(-0.40%)
Nov 01, 2004 9.822 9.960 9.536 9.872 354,700 +0.15(+1.52%)
Oct 29, 2004 9.980 10.04 9.694 9.724 527,588 -0.20(-1.99%)
Oct 28, 2004 9.832 10.10 9.763 9.921 212,333 -0.06(-0.59%)
Oct 27, 2004 9.458 9.980 9.369 9.980 250,155 +0.54(+5.75%)
Oct 26, 2004 9.615 9.822 9.349 9.438 233,222 -0.29(-2.94%)
Oct 25, 2004 9.842 9.941 9.546 9.724 375,487 -0.01(-0.10%)
Oct 22, 2004 10.35 10.54 9.566 9.734 668,536 -1.08(-10.03%)
Oct 21, 2004 10.34 10.82 10.20 10.82 261,005 +0.61(+5.99%)
Oct 20, 2004 10.25 10.45 9.901 10.21 322,556 -0.02(-0.19%)
Oct 19, 2004 10.02 10.32 10.02 10.23 648,458 +0.38(+3.91%)
Oct 18, 2004 9.783 10.02 9.566 9.842 329,755 +0.19(+1.94%)
Oct 15, 2004 9.842 9.901 9.615 9.655 247,823 -0.07(-0.71%)
Oct 14, 2004 9.931 10.15 9.615 9.724 352,368 -0.28(-2.76%)
Oct 13, 2004 10.000 10.32 9.862 10.000 466,342 +0.23(+2.32%)
Oct 12, 2004 9.793 9.911 9.625 9.773 269,117 -0.16(-1.59%)
Oct 11, 2004 9.813 9.931 9.744 9.931 656,976 +0.09(+0.90%)
Oct 08, 2004 10.18 10.23 9.842 9.842 279,967 -0.48(-4.68%)
Oct 07, 2004 10.35 10.54 10.30 10.33 255,428 -0.11(-1.04%)
Oct 06, 2004 10.69 10.69 10.36 10.43 331,175 -0.14(-1.31%)
Oct 05, 2004 10.69 10.77 10.47 10.57 307,853 -0.06(-0.56%)
Oct 04, 2004 10.14 10.78 10.13 10.63 581,534 +0.58(+5.79%)
Oct 01, 2004 9.418 10.19 9.329 10.05 554,561 +0.89(+9.69%)
Sep 30, 2004 8.767 9.655 8.688 9.162 395,362 -0.16(-1.69%)
Sep 29, 2004 8.807 9.783 8.797 9.319 600,394 +0.19(+2.05%)
Sep 28, 2004 8.895 9.142 8.836 9.132 134,051 +0.12(+1.31%)
Sep 27, 2004 9.014 9.152 8.886 9.014 115,597 -0.08(-0.87%)
Sep 24, 2004 9.674 9.674 8.984 9.093 152,304 -0.39(-4.16%)
Sep 23, 2004 9.497 9.645 9.231 9.487 105,254 +0.17(+1.80%)
Sep 22, 2004 9.862 9.862 9.319 9.319 318,398 -0.81(-7.98%)
Sep 21, 2004 9.951 10.18 9.822 10.13 175,930 +0.36(+3.63%)
Sep 20, 2004 9.941 10.22 9.684 9.773 188,402 -0.15(-1.49%)
Sep 17, 2004 9.694 9.931 9.132 9.921 342,937 +0.12(+1.21%)
Sep 16, 2004 9.625 9.882 9.507 9.803 156,258 +0.12(+1.22%)
Sep 15, 2004 10.16 10.16 9.527 9.684 177,451 -0.47(-4.66%)
Sep 14, 2004 10.02 10.29 9.793 10.16 202,396 -0.06(-0.58%)
Sep 13, 2004 9.714 10.27 9.655 10.22 318,398 +0.57(+5.93%)
Sep 10, 2004 9.428 9.793 9.172 9.645 309,881 +0.31(+3.27%)
Sep 09, 2004 8.905 9.477 8.698 9.339 258,065 +0.52(+5.93%)
Sep 08, 2004 8.856 9.122 8.678 8.816 185,969 -0.03(-0.33%)
Sep 07, 2004 8.945 9.073 8.708 8.846 265,264 +0.03(+0.34%)
Sep 03, 2004 9.310 9.517 8.807 8.816 334,420 -0.78(-8.12%)
Sep 02, 2004 9.566 9.635 9.428 9.596 135,370 -0.07(-0.71%)
Sep 01, 2004 9.536 10.28 9.477 9.665 238,089 +0.04(+0.41%)
Aug 31, 2004 9.842 9.842 9.310 9.625 202,294 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.724 9.734 170,860 -0.36(-3.61%)
Aug 27, 2004 9.724 10.20 9.724 10.10 183,028 +0.27(+2.71%)
Aug 26, 2004 9.793 9.852 9.655 9.832 257,761 -0.02(-0.20%)
Aug 25, 2004 9.665 10.03 9.605 9.852 314,038 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.714 183,839 -0.23(-2.28%)
Aug 23, 2004 9.921 10.18 9.783 9.941 210,406 +0.21(+2.13%)
Aug 20, 2004 9.665 9.872 9.539 9.734 239,711 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.635 597,454 -0.26(-2.59%)
Aug 18, 2004 9.349 9.990 9.349 9.891 328,640 +0.27(+2.77%)
Aug 17, 2004 9.172 9.783 9.014 9.625 402,155 +0.64(+7.14%)
Aug 16, 2004 8.876 9.162 8.797 8.984 151,898 +0.17(+1.90%)
Aug 13, 2004 8.876 8.876 8.649 8.816 152,304 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.718 8.747 261,005 -0.29(-3.17%)
Aug 11, 2004 9.172 9.191 8.836 9.033 330,262 -0.38(-4.08%)
Aug 10, 2004 9.319 9.497 9.201 9.418 189,822 +0.15(+1.60%)
Aug 09, 2004 9.241 9.438 9.152 9.270 208,277 +0.13(+1.40%)
Aug 06, 2004 9.260 9.566 9.083 9.142 311,097 -0.37(-3.94%)
Aug 05, 2004 9.684 9.813 9.438 9.517 240,015 -0.25(-2.53%)
Aug 04, 2004 9.438 10.000 9.418 9.763 267,089 +0.31(+3.23%)
Aug 03, 2004 9.862 9.862 9.448 9.458 547,159 -0.28(-2.84%)
Aug 02, 2004 9.832 9.980 9.300 9.734 468,472 +0.01(+0.10%)
Jul 30, 2004 9.674 9.872 9.418 9.724 310,083 -0.02(-0.20%)
Jul 29, 2004 9.319 9.783 9.211 9.744 350,441 +0.62(+6.81%)
Jul 28, 2004 9.083 9.418 8.895 9.122 611,954 -0.10(-1.07%)
Jul 27, 2004 8.738 9.339 8.738 9.221 583,967 +0.39(+4.47%)
Jul 26, 2004 8.777 9.004 8.619 8.826 853,896 +0.17(+1.94%)
Jul 23, 2004 8.876 8.974 8.432 8.659 759,796 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.801 8.836 2,705,882 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,157 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,759 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,125 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,398 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,258 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,337 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.45 12.47 453,464 -0.35(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,271 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,438 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,181 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,128 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,562 -1.07(-7.14%)
Jul 02, 2004 15.29 15.29 14.76 14.91 431,866 -0.20(-1.31%)
Jul 01, 2004 15.35 15.50 14.97 15.11 451,031 -0.39(-2.54%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,246 +0.41(+2.75%)
Jun 29, 2004 14.60 15.09 14.60 15.09 244,376 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.60 14.68 208,480 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,412 +0.46(+3.24%)
Jun 24, 2004 14.57 15.04 14.31 14.31 364,333 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,443 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,106 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,939 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,331 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.91 14.12 262,932 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,910 -0.17(-1.15%)
Jun 15, 2004 14.57 14.79 14.40 14.61 217,403 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,893 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,015 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,641 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.29 15.60 283,212 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,784 +0.46(+3.08%)
Jun 04, 2004 14.89 15.29 14.69 15.03 390,393 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,940 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.58 14.74 296,698 -0.42(-2.80%)
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