Financial News

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.27 15.94 15.16 15.47 944,011 +0.09(+0.58%)
Apr 27, 2006 15.33 15.72 13.89 15.38 1,383,652 +0.01(+0.06%)
Apr 26, 2006 15.66 15.66 15.09 15.37 415,266 -0.21(-1.33%)
Apr 25, 2006 14.89 15.62 14.61 15.58 711,721 +0.67(+4.50%)
Apr 24, 2006 15.13 15.34 14.85 14.91 250,250 -0.33(-2.14%)
Apr 21, 2006 15.36 15.76 14.89 15.24 782,689 -0.02(-0.13%)
Apr 20, 2006 14.88 15.28 14.67 15.26 720,363 +0.34(+2.25%)
Apr 19, 2006 14.76 15.15 14.76 14.92 438,343 +0.16(+1.07%)
Apr 18, 2006 14.40 14.78 14.28 14.76 446,080 +0.49(+3.46%)
Apr 17, 2006 14.88 15.08 14.14 14.27 290,031 -0.68(-4.55%)
Apr 13, 2006 14.59 14.98 14.43 14.95 313,782 +0.39(+2.71%)
Apr 12, 2006 14.24 14.72 14.23 14.55 244,949 +0.32(+2.22%)
Apr 11, 2006 14.33 14.37 13.87 14.24 542,687 -0.05(-0.35%)
Apr 10, 2006 14.82 14.82 14.25 14.29 437,130 -0.48(-3.27%)
Apr 07, 2006 15.19 15.37 14.55 14.77 372,098 -0.34(-2.22%)
Apr 06, 2006 14.94 15.28 14.87 15.11 241,372 +0.17(+1.12%)
Apr 05, 2006 14.84 15.02 14.63 14.94 273,038 +0.20(+1.34%)
Apr 04, 2006 14.71 14.87 14.50 14.74 553,933 +0.20(+1.36%)
Apr 03, 2006 14.52 14.81 13.93 14.55 1,030,186 +0.61(+4.39%)
Mar 31, 2006 13.89 14.03 13.76 13.93 203,820 +0.11(+0.78%)
Mar 30, 2006 14.03 14.32 13.78 13.83 244,534 -0.15(-1.06%)
Mar 29, 2006 13.66 14.10 13.66 13.97 536,567 +0.32(+2.31%)
Mar 28, 2006 13.97 13.97 13.58 13.66 166,981 -0.31(-2.19%)
Mar 27, 2006 13.88 14.04 13.79 13.96 380,284 +0.12(+0.85%)
Mar 24, 2006 13.92 13.99 13.71 13.85 451,713 -0.07(-0.50%)
Mar 23, 2006 13.57 14.05 13.49 13.91 400,766 +0.30(+2.17%)
Mar 22, 2006 13.64 13.85 13.36 13.62 195,211 +0.03(+0.22%)
Mar 21, 2006 13.75 14.12 13.53 13.59 382,092 -0.22(-1.57%)
Mar 20, 2006 13.33 13.84 13.15 13.81 412,168 +0.56(+4.24%)
Mar 17, 2006 13.73 13.75 13.13 13.24 687,005 -0.40(-2.96%)
Mar 16, 2006 14.46 14.46 13.53 13.65 843,121 -0.69(-4.81%)
Mar 15, 2006 13.94 14.49 13.89 14.34 693,039 +0.43(+3.12%)
Mar 14, 2006 13.55 13.90 13.46 13.90 774,110 +0.29(+2.10%)
Mar 13, 2006 13.77 13.97 13.48 13.62 360,073 -0.05(-0.36%)
Mar 10, 2006 13.88 13.88 13.45 13.67 685,687 -0.19(-1.35%)
Mar 09, 2006 13.87 14.38 13.76 13.85 577,841 -0.02(-0.14%)
Mar 08, 2006 13.81 14.20 13.69 13.87 540,360 +0.05(+0.36%)
Mar 07, 2006 14.05 14.05 13.64 13.83 453,970 -0.26(-1.82%)
Mar 06, 2006 14.23 14.23 13.96 14.08 771,718 -0.14(-0.97%)
Mar 03, 2006 14.20 14.57 13.93 14.22 616,251 -0.29(-1.97%)
Mar 02, 2006 14.67 14.75 14.19 14.51 459,359 -0.24(-1.61%)
Mar 01, 2006 14.15 14.84 14.05 14.74 698,471 +0.72(+5.13%)
Feb 28, 2006 14.37 14.48 13.80 14.02 1,226,757 -0.35(-2.40%)
Feb 27, 2006 15.06 15.09 13.90 14.37 1,112,880 -1.06(-6.84%)
Feb 24, 2006 15.31 15.67 15.31 15.42 543,447 +0.11(+0.71%)
Feb 23, 2006 15.47 15.68 15.29 15.31 449,731 -0.26(-1.65%)
Feb 22, 2006 15.39 16.05 15.39 15.57 888,704 -0.21(-1.31%)
Feb 21, 2006 15.13 15.86 15.13 15.78 660,760 +0.60(+3.96%)
Feb 17, 2006 16.33 16.46 15.03 15.18 1,756,864 -0.60(-3.81%)
Feb 16, 2006 16.33 16.60 15.02 15.78 1,376,417 -0.13(-0.81%)
Feb 15, 2006 15.23 16.00 15.21 15.91 730,694 +0.70(+4.60%)
Feb 14, 2006 15.10 15.42 14.99 15.21 427,976 +0.20(+1.31%)
Feb 13, 2006 15.25 15.44 14.81 15.01 667,982 -0.37(-2.44%)
Feb 10, 2006 15.59 15.60 15.07 15.38 731,587 -0.30(-1.89%)
Feb 09, 2006 15.69 15.93 15.58 15.68 423,543 -0.04(-0.25%)
Feb 08, 2006 15.78 16.47 15.54 15.72 771,046 +0.56(+3.71%)
Feb 07, 2006 14.82 15.26 14.61 15.16 613,853 +0.23(+1.52%)
Feb 06, 2006 14.33 14.95 14.16 14.93 741,279 +0.59(+4.13%)
Feb 03, 2006 14.57 14.64 14.11 14.34 1,161,109 -0.47(-3.20%)
Feb 02, 2006 15.10 15.28 14.41 14.81 648,511 -0.42(-2.78%)
Feb 01, 2006 15.32 15.50 14.82 15.24 514,411 -0.23(-1.47%)
Jan 31, 2006 14.69 15.69 14.66 15.46 907,323 +0.68(+4.60%)
Jan 30, 2006 14.61 15.00 14.54 14.78 687,338 +0.19(+1.28%)
Jan 27, 2006 14.78 15.23 14.48 14.59 675,709 -0.19(-1.27%)
Jan 26, 2006 14.04 14.91 13.81 14.78 576,228 +0.80(+5.71%)
Jan 25, 2006 13.76 14.04 13.76 13.98 373,458 +0.08(+0.57%)
Jan 24, 2006 13.03 13.95 13.03 13.90 412,339 +0.10(+0.71%)
Jan 23, 2006 13.60 13.81 13.31 13.81 247,896 +0.28(+2.04%)
Jan 20, 2006 13.95 14.00 13.31 13.53 265,723 -0.37(-2.70%)
Jan 19, 2006 13.31 14.28 13.31 13.90 651,303 +0.73(+5.54%)
Jan 18, 2006 12.63 13.34 12.63 13.17 478,533 +0.25(+1.91%)
Jan 17, 2006 13.04 13.37 12.67 12.93 638,164 -0.85(-6.16%)
Jan 13, 2006 14.30 14.30 13.63 13.78 315,707 -0.38(-2.72%)
Jan 12, 2006 13.59 14.61 13.59 14.16 703,876 +0.43(+3.16%)
Jan 11, 2006 13.41 13.75 13.21 13.73 546,890 +0.36(+2.73%)
Jan 10, 2006 13.19 13.41 12.92 13.36 251,945 +0.05(+0.37%)
Jan 09, 2006 13.26 13.38 13.03 13.31 410,561 +0.15(+1.12%)
Jan 06, 2006 12.61 13.38 12.47 13.16 528,857 +0.55(+4.38%)
Jan 05, 2006 12.33 12.69 12.30 12.61 273,958 +0.35(+2.81%)
Jan 04, 2006 11.88 12.28 11.88 12.27 419,524 +0.37(+3.15%)
Jan 03, 2006 11.67 11.92 11.48 11.89 296,175 +0.23(+1.94%)
Dec 30, 2005 11.87 11.87 11.50 11.67 286,667 -0.30(-2.47%)
Dec 29, 2005 12.12 12.21 11.81 11.96 250,654 -0.20(-1.62%)
Dec 28, 2005 11.90 12.22 11.85 12.16 352,698 +0.33(+2.75%)
Dec 27, 2005 11.73 11.98 11.73 11.83 282,219 +0.09(+0.76%)
Dec 23, 2005 11.55 11.83 11.55 11.74 334,549 +0.19(+1.62%)
Dec 22, 2005 11.33 11.61 11.13 11.56 455,018 +0.21(+1.82%)
Dec 21, 2005 11.42 11.58 11.21 11.35 242,971 +0.03(+0.26%)
Dec 20, 2005 11.22 11.51 11.13 11.32 354,393 +0.12(+1.06%)
Dec 19, 2005 11.44 11.53 11.16 11.20 376,748 -0.33(-2.82%)
Dec 16, 2005 11.70 11.78 11.43 11.53 489,075 -0.09(-0.76%)
Dec 15, 2005 11.88 11.88 11.44 11.62 497,996 -0.18(-1.51%)
Dec 14, 2005 12.14 12.17 11.52 11.79 477,540 -0.35(-2.84%)
Dec 13, 2005 12.05 12.24 11.99 12.14 395,994 +0.07(+0.57%)
Dec 12, 2005 11.96 12.22 11.80 12.07 822,621 +0.22(+1.83%)
Dec 09, 2005 12.09 12.13 11.67 11.85 930,693 -0.32(-2.59%)
Dec 08, 2005 12.39 12.74 12.01 12.17 747,173 -0.46(-3.67%)
Dec 07, 2005 13.00 13.07 12.53 12.63 567,697 -0.48(-3.68%)
Dec 06, 2005 13.26 13.50 13.08 13.12 187,113 -0.03(-0.23%)
Dec 05, 2005 13.32 13.32 12.94 13.14 223,646 -0.17(-1.26%)
Dec 02, 2005 13.60 13.64 13.13 13.31 299,738 -0.35(-2.53%)
Dec 01, 2005 13.43 13.66 13.29 13.66 421,771 +0.41(+3.13%)
Nov 30, 2005 12.97 13.54 12.88 13.24 383,389 +0.46(+3.63%)
Nov 29, 2005 12.82 13.12 12.63 12.78 176,492 +0.15(+1.17%)
Nov 28, 2005 12.72 12.80 12.46 12.63 189,144 -0.36(-2.73%)
Nov 25, 2005 12.73 13.01 12.73 12.99 120,803 +0.19(+1.46%)
Nov 23, 2005 12.91 13.01 12.74 12.80 156,266 -0.12(-0.92%)
Nov 22, 2005 12.75 13.01 12.64 12.92 173,345 +0.13(+1.00%)
Nov 21, 2005 13.08 13.10 12.55 12.79 488,690 -0.22(-1.67%)
Nov 18, 2005 12.70 13.01 12.58 13.01 521,683 +0.40(+3.21%)
Nov 17, 2005 11.97 12.82 11.84 12.60 809,231 +0.54(+4.50%)
Nov 16, 2005 12.32 12.32 11.94 12.06 774,470 -0.25(-2.00%)
Nov 15, 2005 12.77 12.82 12.27 12.31 776,773 -0.47(-3.70%)
Nov 14, 2005 12.91 13.42 12.68 12.78 1,103,358 -0.17(-1.29%)
Nov 11, 2005 12.33 13.12 12.33 12.95 1,054,284 +0.37(+2.98%)
Nov 10, 2005 12.35 12.60 12.09 12.57 413,026 +0.25(+2.00%)
Nov 09, 2005 12.31 12.45 12.02 12.33 386,309 +0.02(+0.16%)
Nov 08, 2005 11.74 12.33 11.67 12.31 539,475 +0.49(+4.17%)
Nov 07, 2005 11.64 11.93 11.61 11.81 283,758 +0.21(+1.78%)
Nov 04, 2005 11.80 11.89 11.52 11.61 301,726 -0.11(-0.93%)
Nov 03, 2005 11.14 11.82 11.09 11.71 706,939 +0.68(+6.17%)
Nov 02, 2005 10.45 11.04 10.36 11.03 330,853 +0.58(+5.57%)
Nov 01, 2005 10.54 10.62 10.24 10.45 353,408 -0.15(-1.40%)
Oct 31, 2005 10.67 10.75 10.50 10.60 464,368 -0.06(-0.56%)
Oct 28, 2005 10.35 10.80 10.16 10.66 476,256 +0.30(+2.86%)
Oct 27, 2005 10.20 10.51 10.20 10.36 430,299 +0.10(+0.96%)
Oct 26, 2005 10.19 10.41 10.01 10.27 407,757 +0.05(+0.48%)
Oct 25, 2005 10.18 10.32 9.861 10.22 435,122 +0.02(+0.19%)
Oct 24, 2005 9.950 10.22 9.891 10.20 391,319 +0.28(+2.78%)
Oct 21, 2005 10.24 10.34 9.812 9.920 1,118,577 -0.38(-3.73%)
Oct 20, 2005 9.171 10.37 9.122 10.30 1,813,377 -0.14(-1.32%)
Oct 19, 2005 10.46 10.48 9.812 10.44 1,358,196 -0.10(-0.94%)
Oct 18, 2005 10.84 10.84 10.42 10.54 434,470 -0.30(-2.73%)
Oct 17, 2005 10.85 10.90 10.46 10.84 364,761 +0.05(+0.46%)
Oct 14, 2005 10.76 10.92 10.56 10.79 531,958 +0.06(+0.55%)
Oct 13, 2005 10.55 10.80 10.44 10.73 740,537 +0.23(+2.16%)
Oct 12, 2005 10.55 10.58 10.34 10.50 683,670 -0.11(-1.02%)
Oct 11, 2005 10.60 10.85 10.52 10.61 1,163,615 +0.14(+1.32%)
Oct 10, 2005 10.81 10.84 10.38 10.47 739,723 +0.12(+1.14%)
Oct 07, 2005 9.901 10.45 9.891 10.35 538,914 +0.48(+4.90%)
Oct 06, 2005 10.20 10.28 9.871 9.871 1,167,145 -0.35(-3.38%)
Oct 05, 2005 10.72 10.78 10.22 10.22 222,992 -0.59(-5.47%)
Oct 04, 2005 10.70 10.94 10.68 10.81 390,913 +0.13(+1.20%)
Oct 03, 2005 10.59 10.74 10.25 10.68 747,244 +0.07(+0.65%)
Sep 30, 2005 10.28 10.70 10.28 10.61 318,673 +0.31(+2.97%)
Sep 29, 2005 10.47 10.54 9.891 10.30 1,450,948 -0.21(-1.97%)
Sep 28, 2005 10.85 10.89 10.50 10.51 1,136,352 +0.13(+1.23%)
Sep 27, 2005 10.73 10.73 10.35 10.38 743,467 -0.40(-3.75%)
Sep 26, 2005 10.70 10.88 10.69 10.79 284,061 +0.20(+1.86%)
Sep 23, 2005 10.59 10.70 10.35 10.59 248,802 +0.06(+0.56%)
Sep 22, 2005 10.53 10.63 10.26 10.53 315,706 +0.03(+0.28%)
Sep 21, 2005 10.83 10.83 10.29 10.50 651,238 -0.29(-2.65%)
Sep 20, 2005 11.32 11.43 10.77 10.79 442,225 -0.59(-5.20%)
Sep 19, 2005 11.29 11.48 11.12 11.38 312,819 +0.08(+0.70%)
Sep 16, 2005 11.26 11.39 11.15 11.30 1,109,316 +0.19(+1.69%)
Sep 15, 2005 11.53 11.59 10.90 11.11 703,650 -0.46(-4.00%)
Sep 14, 2005 11.64 11.77 11.42 11.58 395,797 -0.07(-0.59%)
Sep 13, 2005 12.21 12.23 11.62 11.65 789,383 -0.61(-4.99%)
Sep 12, 2005 12.38 12.69 12.23 12.26 580,658 -0.18(-1.43%)
Sep 09, 2005 12.19 12.56 12.19 12.43 522,794 +0.26(+2.11%)
Sep 08, 2005 12.18 12.22 11.93 12.18 392,403 +0.04(+0.33%)
Sep 07, 2005 11.93 12.24 11.86 12.14 534,699 +0.12(+0.98%)
Sep 06, 2005 11.78 12.08 11.74 12.02 643,241 +0.30(+2.52%)
Sep 02, 2005 11.59 11.91 11.55 11.72 324,617 +0.14(+1.19%)
Sep 01, 2005 11.97 11.97 11.48 11.59 759,620 -0.17(-1.43%)
Aug 31, 2005 11.65 11.87 11.52 11.75 648,261 +0.08(+0.67%)
Aug 30, 2005 11.82 11.85 11.49 11.68 319,364 -0.15(-1.25%)
Aug 29, 2005 11.21 11.82 10.94 11.82 550,544 +0.46(+4.08%)
Aug 26, 2005 11.82 11.83 11.28 11.36 311,459 -0.37(-3.19%)
Aug 25, 2005 11.59 11.85 11.59 11.73 250,377 +0.16(+1.36%)
Aug 24, 2005 11.39 11.96 11.29 11.58 618,046 -0.08(-0.68%)
Aug 23, 2005 12.03 12.08 11.50 11.66 654,501 -0.33(-2.72%)
Aug 22, 2005 12.04 12.19 11.83 11.98 401,088 +0.15(+1.25%)
Aug 19, 2005 11.81 12.41 11.79 11.83 1,193,372 -0.06(-0.50%)
Aug 18, 2005 12.03 12.08 11.67 11.89 1,208,825 -0.08(-0.66%)
Aug 17, 2005 11.07 12.08 11.07 11.97 2,667,448 +0.95(+8.59%)
Aug 16, 2005 11.26 11.29 10.85 11.02 1,367,454 +0.08(+0.72%)
Aug 15, 2005 10.79 11.01 10.60 10.95 1,610,224 +0.31(+2.87%)
Aug 12, 2005 10.06 10.67 9.960 10.64 6,818,719 +0.63(+6.30%)
Aug 11, 2005 9.723 10.26 9.693 10.01 622,571 +0.28(+2.84%)
Aug 10, 2005 9.772 9.960 9.575 9.733 578,661 -0.10(-1.00%)
Aug 09, 2005 9.516 9.881 9.437 9.832 338,228 +0.35(+3.75%)
Aug 08, 2005 9.555 9.615 9.388 9.477 223,966 -0.04(-0.41%)
Aug 05, 2005 9.072 9.644 9.053 9.516 328,359 +0.41(+4.55%)
Aug 04, 2005 9.615 9.664 9.092 9.102 474,061 -0.57(-5.91%)
Aug 03, 2005 9.713 9.723 9.565 9.674 315,074 +0.01(+0.10%)
Aug 02, 2005 9.496 9.664 9.437 9.664 363,130 +0.24(+2.51%)
Aug 01, 2005 9.496 9.703 9.329 9.427 436,118 -0.02(-0.21%)
Jul 29, 2005 8.934 9.526 8.934 9.447 839,793 +0.52(+5.86%)
Jul 28, 2005 9.171 9.171 8.836 8.924 637,266 -0.08(-0.88%)
Jul 27, 2005 9.368 9.368 8.816 9.003 643,219 -0.36(-3.89%)
Jul 26, 2005 9.634 9.654 9.319 9.368 395,264 -0.27(-2.76%)
Jul 25, 2005 9.615 9.792 9.615 9.634 254,273 +0.02(+0.21%)
Jul 22, 2005 10.04 10.27 9.615 9.615 435,410 -0.42(-4.22%)
Jul 21, 2005 10.50 10.50 9.802 10.04 776,387 -0.46(-4.41%)
Jul 20, 2005 9.368 10.58 9.072 10.50 1,058,280 +1.11(+11.87%)
Jul 19, 2005 9.023 9.447 9.023 9.388 368,963 +0.38(+4.27%)
Jul 18, 2005 9.398 9.565 8.964 9.003 209,533 -0.41(-4.40%)
Jul 15, 2005 9.171 9.496 9.043 9.417 637,182 +0.18(+1.92%)
Jul 14, 2005 9.713 9.772 8.974 9.240 525,808 +0.26(+2.85%)
Jul 13, 2005 8.619 9.200 8.569 8.983 539,222 +0.36(+4.23%)
Jul 12, 2005 8.057 8.727 7.978 8.619 941,306 +0.56(+6.98%)
Jul 11, 2005 7.928 8.175 7.790 8.057 433,749 +0.09(+1.11%)
Jul 08, 2005 7.652 8.017 7.652 7.968 441,912 +0.32(+4.12%)
Jul 07, 2005 7.642 7.800 7.633 7.652 229,569 -0.22(-2.76%)
Jul 06, 2005 7.938 7.958 7.751 7.869 352,617 -0.06(-0.75%)
Jul 05, 2005 7.948 7.948 7.790 7.928 434,940 -0.02(-0.31%)
Jul 01, 2005 7.780 7.968 7.741 7.953 706,715 +0.20(+2.61%)
Jun 30, 2005 7.840 7.948 7.741 7.751 852,211 -0.05(-0.63%)
Jun 29, 2005 7.849 7.978 7.741 7.800 405,766 -0.05(-0.63%)
Jun 28, 2005 7.741 7.879 7.692 7.849 151,354 +0.08(+1.02%)
Jun 27, 2005 8.126 8.204 7.711 7.771 405,387 -0.37(-4.60%)
Jun 24, 2005 8.372 8.392 8.116 8.145 167,606 -0.23(-2.71%)
Jun 23, 2005 8.264 8.569 8.244 8.372 258,720 +0.08(+0.95%)
Jun 22, 2005 8.382 8.461 8.204 8.293 175,442 -0.06(-0.71%)
Jun 21, 2005 8.352 8.559 8.283 8.352 180,752 -0.13(-1.51%)
Jun 20, 2005 8.707 8.747 8.342 8.481 297,244 -0.25(-2.82%)
Jun 17, 2005 8.826 8.924 8.619 8.727 387,080 -0.03(-0.34%)
Jun 16, 2005 8.342 8.845 8.342 8.757 245,271 +0.34(+3.98%)
Jun 15, 2005 8.441 8.441 8.283 8.421 254,951 +0.10(+1.18%)
Jun 14, 2005 8.697 8.767 8.195 8.323 444,208 -0.42(-4.85%)
Jun 13, 2005 9.191 9.210 8.707 8.747 237,207 -0.44(-4.83%)
Jun 10, 2005 9.181 9.210 9.053 9.191 127,668 +0.05(+0.54%)
Jun 09, 2005 9.023 9.220 8.964 9.141 286,645 -0.05(-0.54%)
Jun 08, 2005 9.358 9.358 9.102 9.191 222,636 -0.09(-0.96%)
Jun 07, 2005 9.398 9.398 9.181 9.279 245,315 +0.12(+1.29%)
Jun 06, 2005 9.102 9.240 8.934 9.161 300,457 +0.05(+0.54%)
Jun 03, 2005 9.299 9.486 9.092 9.112 267,882 -0.35(-3.65%)
Jun 02, 2005 9.398 9.555 9.388 9.457 267,530 -0.06(-0.62%)
Jun 01, 2005 9.605 9.615 9.338 9.516 371,753 +0.11(+1.15%)
May 31, 2005 9.388 9.555 9.368 9.408 191,354 -0.07(-0.73%)
May 27, 2005 9.565 9.565 9.406 9.477 174,877 -0.07(-0.72%)
May 26, 2005 9.072 9.565 9.062 9.546 444,328 +0.18(+1.89%)
May 25, 2005 9.368 9.457 9.151 9.368 306,727 -0.15(-1.55%)
May 24, 2005 9.634 9.634 9.427 9.516 354,524 -0.19(-1.93%)
May 23, 2005 9.782 9.861 9.644 9.703 235,541 -0.09(-0.91%)
May 20, 2005 9.960 9.960 9.634 9.792 344,728 +0.01(+0.10%)
May 19, 2005 10.35 10.44 9.753 9.782 763,981 -0.57(-5.52%)
May 18, 2005 10.57 10.78 10.35 10.35 726,084 -0.30(-2.78%)
May 17, 2005 10.48 10.75 10.32 10.65 208,863 +0.06(+0.56%)
May 16, 2005 10.56 10.65 10.27 10.59 242,954 +0.24(+2.29%)
May 13, 2005 10.11 10.59 10.11 10.35 240,434 +0.27(+2.64%)
May 12, 2005 10.22 10.37 10.09 10.09 453,893 -0.23(-2.20%)
May 11, 2005 10.50 10.64 10.09 10.31 399,281 -0.14(-1.32%)
May 10, 2005 11.00 11.00 9.920 10.45 557,622 -0.49(-4.50%)
May 09, 2005 10.84 11.09 10.79 10.95 372,241 +0.15(+1.37%)
May 06, 2005 10.83 10.88 10.53 10.80 690,396 +0.08(+0.74%)
May 05, 2005 10.80 10.85 10.50 10.72 338,940 -0.03(-0.28%)
May 04, 2005 10.74 10.76 10.53 10.75 357,918 +0.09(+0.83%)
May 03, 2005 10.70 10.86 10.53 10.66 353,149 -0.03(-0.28%)
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