Financial News

Advanced Energy (NQ: AEIS )

101.50 -0.52 (-0.51%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.460 6.785 6.321 6.667 248,875 +0.05(+0.75%)
Feb 26, 2009 6.450 6.933 6.450 6.617 320,132 +0.22(+3.39%)
Feb 25, 2009 6.519 6.598 6.341 6.400 402,855 -0.16(-2.41%)
Feb 24, 2009 6.844 7.268 6.164 6.558 809,361 -0.49(-6.99%)
Feb 23, 2009 7.584 7.801 6.943 7.051 400,381 -0.53(-7.02%)
Feb 20, 2009 7.465 7.781 7.436 7.584 435,857 +0.00(+0.00%)
Feb 19, 2009 7.811 7.899 7.534 7.584 358,357 -0.14(-1.79%)
Feb 18, 2009 7.870 8.057 7.525 7.722 309,454 -0.02(-0.25%)
Feb 17, 2009 8.235 8.619 7.702 7.742 466,390 -0.78(-9.14%)
Feb 13, 2009 8.373 8.649 8.363 8.521 344,683 +0.13(+1.53%)
Feb 12, 2009 8.156 8.639 8.156 8.392 275,235 +0.04(+0.47%)
Feb 11, 2009 8.461 8.659 8.136 8.353 208,754 -0.10(-1.17%)
Feb 10, 2009 8.856 9.073 8.383 8.452 251,409 -0.49(-5.51%)
Feb 09, 2009 8.856 8.984 8.728 8.945 180,063 +0.02(+0.22%)
Feb 06, 2009 8.629 8.945 8.521 8.925 255,011 +0.26(+2.96%)
Feb 05, 2009 8.392 8.994 8.097 8.669 372,967 -0.17(-1.90%)
Feb 04, 2009 8.738 9.162 8.738 8.836 214,640 +0.13(+1.47%)
Feb 03, 2009 8.955 8.955 8.590 8.708 191,194 -0.21(-2.32%)
Feb 02, 2009 8.728 9.014 8.609 8.915 210,218 +0.06(+0.67%)
Jan 30, 2009 9.142 9.329 8.807 8.856 208,316 -0.21(-2.29%)
Jan 29, 2009 9.467 9.467 8.994 9.063 224,511 -0.55(-5.74%)
Jan 28, 2009 9.250 9.694 9.231 9.615 230,978 +0.46(+5.06%)
Jan 27, 2009 8.619 9.221 8.619 9.152 231,092 +0.59(+6.91%)
Jan 26, 2009 8.422 8.974 8.363 8.560 177,350 +0.13(+1.52%)
Jan 23, 2009 8.057 8.619 8.057 8.432 230,563 +0.16(+1.91%)
Jan 22, 2009 8.314 8.432 7.941 8.274 219,502 -0.27(-3.12%)
Jan 21, 2009 8.225 8.609 8.037 8.540 222,901 +0.45(+5.61%)
Jan 20, 2009 8.886 8.905 8.037 8.087 278,449 -0.92(-10.19%)
Jan 16, 2009 8.895 9.033 8.600 9.004 602,751 +0.23(+2.58%)
Jan 15, 2009 8.590 8.787 8.057 8.777 312,559 +0.17(+1.95%)
Jan 14, 2009 8.708 8.964 8.432 8.609 377,879 -0.23(-2.57%)
Jan 13, 2009 8.886 9.172 8.708 8.836 204,745 -0.06(-0.67%)
Jan 12, 2009 9.339 9.339 8.797 8.895 240,557 -0.48(-5.15%)
Jan 09, 2009 9.941 10.06 9.339 9.379 219,902 -0.59(-5.93%)
Jan 08, 2009 10.04 10.05 9.507 9.970 201,938 -0.08(-0.78%)
Jan 07, 2009 10.09 10.45 9.714 10.05 452,907 -0.23(-2.21%)
Jan 06, 2009 9.921 10.32 9.803 10.28 474,080 +0.40(+4.10%)
Jan 05, 2009 9.704 10.39 9.665 9.872 451,062 +0.04(+0.40%)
Jan 02, 2009 9.842 9.980 9.576 9.832 237,394 +0.02(+0.20%)
Dec 31, 2008 10.000 10.000 9.684 9.813 352,613 -0.15(-1.49%)
Dec 30, 2008 9.546 9.960 9.181 9.960 225,753 +0.54(+5.76%)
Dec 29, 2008 9.359 9.527 9.231 9.418 214,391 -0.04(-0.42%)
Dec 26, 2008 9.221 9.665 8.876 9.458 96,556 -0.09(-0.93%)
Dec 24, 2008 9.517 9.655 9.191 9.546 103,246 +0.06(+0.62%)
Dec 23, 2008 9.665 9.822 9.310 9.487 184,839 -0.05(-0.52%)
Dec 22, 2008 9.773 9.901 9.152 9.536 307,033 -0.25(-2.52%)
Dec 19, 2008 9.970 10.20 9.517 9.783 381,817 +0.06(+0.61%)
Dec 18, 2008 9.980 10.28 9.398 9.724 341,518 -0.12(-1.20%)
Dec 17, 2008 9.793 10.20 9.694 9.842 453,283 -0.10(-0.99%)
Dec 16, 2008 9.497 9.960 9.093 9.941 232,052 +0.61(+6.55%)
Dec 15, 2008 10.06 10.06 9.004 9.329 236,575 -0.67(-6.71%)
Dec 12, 2008 8.955 10.04 8.767 10.000 435,817 +0.99(+10.94%)
Dec 11, 2008 9.329 9.556 8.856 9.014 316,284 -0.47(-4.99%)
Dec 10, 2008 9.438 9.753 9.270 9.487 353,589 +0.14(+1.48%)
Dec 09, 2008 9.004 9.684 8.920 9.349 436,693 +0.19(+2.05%)
Dec 08, 2008 8.550 9.290 8.481 9.162 457,718 +0.73(+8.66%)
Dec 05, 2008 7.623 8.491 7.515 8.432 393,217 +0.66(+8.50%)
Dec 04, 2008 7.387 7.959 7.387 7.771 591,102 +0.29(+3.82%)
Dec 03, 2008 7.101 7.564 6.953 7.485 270,428 +0.34(+4.69%)
Dec 02, 2008 7.061 7.229 6.494 7.150 249,649 +0.27(+3.87%)
Dec 01, 2008 7.396 7.830 6.844 6.884 277,829 -0.79(-10.28%)
Nov 28, 2008 7.653 7.751 7.416 7.673 98,276 -0.14(-1.77%)
Nov 26, 2008 6.509 7.830 6.509 7.811 772,883 +1.13(+16.99%)
Nov 25, 2008 6.953 6.982 6.381 6.676 494,092 -0.19(-2.73%)
Nov 24, 2008 6.607 6.923 6.262 6.864 419,036 +0.33(+4.98%)
Nov 21, 2008 5.966 6.676 5.651 6.538 574,091 +0.68(+11.62%)
Nov 20, 2008 6.243 6.351 5.858 5.858 630,596 -0.42(-6.75%)
Nov 19, 2008 6.627 6.854 6.272 6.282 458,119 -0.35(-5.21%)
Nov 18, 2008 6.686 6.903 6.321 6.627 353,804 -0.02(-0.30%)
Nov 17, 2008 7.022 7.101 6.627 6.647 314,872 -0.41(-5.87%)
Nov 14, 2008 8.156 8.333 7.022 7.061 603,694 -1.23(-14.86%)
Nov 13, 2008 7.968 8.343 7.278 8.294 834,960 +0.36(+4.60%)
Nov 12, 2008 8.678 9.014 7.880 7.929 327,583 -0.88(-9.97%)
Nov 11, 2008 9.221 9.388 8.688 8.807 348,951 -0.51(-5.50%)
Nov 10, 2008 9.862 10.02 9.201 9.319 244,172 -0.31(-3.18%)
Nov 07, 2008 9.645 10.000 9.398 9.625 229,270 +0.09(+0.93%)
Nov 06, 2008 10.18 10.18 9.507 9.536 297,181 -0.69(-6.75%)
Nov 05, 2008 10.79 10.93 10.19 10.23 280,455 -0.73(-6.66%)
Nov 04, 2008 10.88 11.18 10.44 10.96 287,641 +0.20(+1.83%)
Nov 03, 2008 10.57 10.86 9.862 10.76 506,695 +0.24(+2.25%)
Oct 31, 2008 9.605 10.69 9.576 10.52 512,720 +0.86(+8.88%)
Oct 30, 2008 9.862 10.06 9.250 9.665 701,239 +0.14(+1.45%)
Oct 29, 2008 8.876 9.783 8.678 9.527 809,770 +0.68(+7.69%)
Oct 28, 2008 8.166 8.886 7.899 8.846 394,914 +0.86(+10.74%)
Oct 27, 2008 8.195 8.471 7.968 7.988 281,853 -0.36(-4.37%)
Oct 24, 2008 8.185 8.580 8.077 8.353 861,894 -0.50(-5.68%)
Oct 23, 2008 8.580 9.241 8.530 8.856 1,156,210 +0.01(+0.11%)
Oct 22, 2008 9.388 9.546 8.728 8.846 979,174 -0.96(-9.76%)
Oct 21, 2008 10.48 10.80 9.793 9.803 573,466 -0.45(-4.42%)
Oct 20, 2008 10.15 10.56 10.01 10.26 408,818 +0.22(+2.16%)
Oct 17, 2008 10.08 10.77 9.901 10.04 367,820 -0.43(-4.14%)
Oct 16, 2008 9.487 10.54 9.270 10.47 391,906 +1.07(+11.32%)
Oct 15, 2008 10.13 10.68 9.398 9.408 328,633 -0.94(-9.06%)
Oct 14, 2008 11.06 11.06 10.10 10.35 412,883 -0.41(-3.85%)
Oct 13, 2008 10.39 10.78 10.15 10.76 404,195 +0.90(+9.10%)
Oct 10, 2008 9.566 10.32 9.093 9.862 881,085 -0.02(-0.20%)
Oct 09, 2008 10.45 11.05 9.763 9.882 842,385 -0.55(-5.29%)
Oct 08, 2008 10.44 11.01 9.990 10.43 1,102,444 -0.10(-0.94%)
Oct 07, 2008 11.52 11.62 10.48 10.53 510,493 -0.94(-8.17%)
Oct 06, 2008 12.10 12.10 10.84 11.47 908,766 -0.77(-6.29%)
Oct 03, 2008 12.77 13.13 12.20 12.24 434,614 -0.27(-2.13%)
Oct 02, 2008 13.12 13.53 12.36 12.50 476,972 -0.73(-5.51%)
Oct 01, 2008 13.36 13.52 13.10 13.23 395,267 -0.26(-1.90%)
Sep 30, 2008 13.32 13.62 13.05 13.49 442,758 +0.26(+1.94%)
Sep 29, 2008 14.36 14.42 12.92 13.23 528,815 -1.45(-9.87%)
Sep 26, 2008 14.35 14.91 14.16 14.68 241,703 -0.03(-0.20%)
Sep 25, 2008 14.41 15.09 14.29 14.71 348,841 +0.42(+2.97%)
Sep 24, 2008 14.43 14.68 14.10 14.29 434,139 -0.06(-0.41%)
Sep 23, 2008 14.42 14.79 14.17 14.35 401,856 +0.00(+0.00%)
Sep 22, 2008 15.21 15.38 14.32 14.35 357,763 -0.79(-5.21%)
Sep 19, 2008 13.80 15.20 13.55 15.14 1,280,494 +1.65(+12.21%)
Sep 18, 2008 13.29 13.69 12.59 13.49 698,406 +0.55(+4.27%)
Sep 17, 2008 13.62 13.67 12.91 12.94 552,390 -0.87(-6.29%)
Sep 16, 2008 13.31 13.86 12.82 13.81 508,657 +0.36(+2.71%)
Sep 15, 2008 13.80 14.06 13.30 13.44 455,156 -0.63(-4.49%)
Sep 12, 2008 14.35 14.35 13.82 14.07 405,106 -0.41(-2.86%)
Sep 11, 2008 14.03 14.50 13.82 14.49 338,290 +0.27(+1.87%)
Sep 10, 2008 14.10 14.45 13.89 14.22 468,575 +0.36(+2.60%)
Sep 09, 2008 14.62 14.76 13.85 13.86 506,935 -0.70(-4.78%)
Sep 08, 2008 14.85 14.98 14.32 14.56 360,220 +0.05(+0.34%)
Sep 05, 2008 14.85 14.94 14.37 14.51 486,948 -0.38(-2.58%)
Sep 04, 2008 15.91 16.04 14.86 14.89 431,158 -1.21(-7.53%)
Sep 03, 2008 16.35 16.75 15.86 16.10 665,243 -0.26(-1.57%)
Sep 02, 2008 16.29 16.64 16.07 16.36 317,850 +0.45(+2.85%)
Aug 29, 2008 16.23 16.30 15.81 15.91 207,429 -0.45(-2.77%)
Aug 28, 2008 16.05 16.37 15.98 16.36 212,796 +0.36(+2.22%)
Aug 27, 2008 15.78 16.38 15.62 16.01 273,757 +0.22(+1.37%)
Aug 26, 2008 15.81 16.01 15.56 15.79 253,246 -0.06(-0.37%)
Aug 25, 2008 16.03 16.08 15.73 15.85 228,759 -0.25(-1.53%)
Aug 22, 2008 15.66 16.20 15.66 16.09 233,867 +0.52(+3.36%)
Aug 21, 2008 15.68 16.14 15.56 15.57 322,085 -0.25(-1.56%)
Aug 20, 2008 16.06 16.38 15.68 15.82 362,361 -0.19(-1.17%)
Aug 19, 2008 15.91 16.23 15.72 16.01 350,418 -0.07(-0.43%)
Aug 18, 2008 16.43 16.43 15.90 16.07 261,779 -0.25(-1.51%)
Aug 15, 2008 15.84 16.32 15.61 16.32 456,074 +0.62(+3.96%)
Aug 14, 2008 16.44 16.44 15.64 15.70 383,711 -0.89(-5.35%)
Aug 13, 2008 15.54 16.68 15.54 16.59 620,684 +1.08(+7.00%)
Aug 12, 2008 15.69 15.77 15.30 15.50 253,945 -0.28(-1.75%)
Aug 11, 2008 14.95 16.09 14.95 15.78 429,000 +0.77(+5.13%)
Aug 08, 2008 14.47 15.13 14.35 15.01 289,295 +0.53(+3.68%)
Aug 07, 2008 14.56 14.82 14.31 14.48 276,245 -0.18(-1.21%)
Aug 06, 2008 14.76 14.87 14.34 14.65 330,661 -0.17(-1.13%)
Aug 05, 2008 13.62 14.92 13.55 14.82 923,424 +1.40(+10.43%)
Aug 04, 2008 13.83 13.96 13.37 13.42 352,488 -0.38(-2.79%)
Aug 01, 2008 13.69 13.90 13.43 13.81 207,584 +0.18(+1.30%)
Jul 31, 2008 13.73 14.11 13.58 13.63 290,602 -0.33(-2.33%)
Jul 30, 2008 13.85 14.21 13.73 13.95 256,200 +0.13(+0.93%)
Jul 29, 2008 13.83 13.98 13.37 13.83 285,985 +0.43(+3.24%)
Jul 28, 2008 13.53 13.73 13.30 13.39 277,521 -0.21(-1.52%)
Jul 25, 2008 14.01 14.01 13.35 13.60 462,122 -0.40(-2.89%)
Jul 24, 2008 14.18 14.43 13.67 14.00 1,270,236 +0.06(+0.42%)
Jul 23, 2008 13.58 14.12 13.58 13.94 1,119,755 +0.44(+3.29%)
Jul 22, 2008 13.44 13.81 13.09 13.50 668,982 +0.08(+0.59%)
Jul 21, 2008 13.37 13.68 13.29 13.42 802,743 +0.13(+0.96%)
Jul 18, 2008 13.42 13.42 13.01 13.29 714,739 -0.21(-1.53%)
Jul 17, 2008 13.47 13.71 13.11 13.50 620,048 +0.03(+0.22%)
Jul 16, 2008 12.91 13.50 12.60 13.47 487,379 +0.63(+4.92%)
Jul 15, 2008 12.28 13.11 12.19 12.84 502,400 +0.38(+3.09%)
Jul 14, 2008 12.59 12.84 12.24 12.46 626,394 -0.30(-2.32%)
Jul 11, 2008 14.00 14.08 12.60 12.75 1,197,576 -1.44(-10.15%)
Jul 10, 2008 13.71 14.34 13.58 14.19 256,727 +0.48(+3.52%)
Jul 09, 2008 14.41 14.57 13.69 13.71 372,079 -0.64(-4.47%)
Jul 08, 2008 14.04 14.49 13.90 14.35 319,414 +0.36(+2.54%)
Jul 07, 2008 13.88 14.38 13.79 13.99 507,147 +0.23(+1.65%)
Jul 04, 2008 13.67 14.01 13.42 13.77 161,927 +0.00(+0.00%)
Jul 03, 2008 13.67 14.01 13.42 13.77 161,927 +0.11(+0.79%)
Jul 02, 2008 13.96 14.24 13.61 13.66 239,678 -0.34(-2.40%)
Jul 01, 2008 13.36 14.10 13.25 13.99 951,561 +0.48(+3.58%)
Jun 30, 2008 13.85 14.23 13.51 13.51 549,379 -0.29(-2.07%)
Jun 27, 2008 13.61 13.80 13.21 13.80 926,856 +0.14(+1.01%)
Jun 26, 2008 13.83 14.25 13.48 13.66 361,847 -0.78(-5.40%)
Jun 25, 2008 14.61 14.69 14.22 14.44 398,137 +0.08(+0.55%)
Jun 24, 2008 14.07 15.01 13.92 14.36 1,063,194 +0.82(+6.04%)
Jun 23, 2008 13.77 13.88 13.36 13.54 305,451 -0.16(-1.15%)
Jun 20, 2008 13.85 13.98 13.26 13.70 537,327 -0.22(-1.56%)
Jun 19, 2008 13.91 14.13 13.73 13.92 376,845 +0.00(+0.00%)
Jun 18, 2008 13.83 14.08 13.76 13.92 250,295 +0.00(+0.00%)
Jun 17, 2008 14.27 14.31 13.87 13.92 236,698 -0.34(-2.35%)
Jun 16, 2008 13.89 14.29 13.88 14.25 179,077 +0.29(+2.05%)
Jun 13, 2008 13.35 13.96 13.35 13.96 367,227 +0.78(+5.91%)
Jun 12, 2008 13.16 13.66 13.13 13.19 242,469 +0.16(+1.21%)
Jun 11, 2008 13.45 13.55 13.03 13.03 202,855 -0.45(-3.36%)
Jun 10, 2008 13.66 13.76 13.44 13.48 411,112 -0.30(-2.15%)
Jun 09, 2008 13.94 14.14 13.63 13.78 260,908 -0.17(-1.20%)
Jun 06, 2008 14.46 14.47 13.94 13.94 320,126 -0.58(-4.01%)
Jun 05, 2008 14.84 14.98 14.26 14.53 401,404 -0.32(-2.13%)
Jun 04, 2008 14.77 14.93 14.50 14.84 314,214 +0.05(+0.33%)
Jun 03, 2008 15.11 15.41 14.52 14.79 310,013 -0.29(-1.90%)
Jun 02, 2008 15.54 15.94 14.81 15.08 448,629 -0.54(-3.47%)
May 30, 2008 15.06 15.62 14.92 15.62 498,252 +0.56(+3.73%)
May 29, 2008 14.87 15.41 14.75 15.06 180,510 +0.11(+0.73%)
May 28, 2008 15.28 15.28 14.75 14.95 175,256 -0.22(-1.43%)
May 27, 2008 14.73 15.24 14.73 15.17 125,459 +0.40(+2.74%)
May 26, 2008 15.21 15.52 14.62 14.76 227,984 +0.00(+0.00%)
May 23, 2008 15.21 15.52 14.62 14.76 227,984 -0.48(-3.17%)
May 22, 2008 15.15 15.41 14.88 15.25 269,936 +0.19(+1.24%)
May 21, 2008 15.38 15.65 14.94 15.06 267,556 -0.29(-1.86%)
May 20, 2008 15.56 15.95 15.09 15.35 211,265 -0.31(-1.95%)
May 19, 2008 15.67 16.06 15.43 15.65 253,767 -0.06(-0.38%)
May 16, 2008 15.99 16.00 15.39 15.71 319,911 -0.17(-1.06%)
May 15, 2008 15.82 16.05 15.54 15.88 188,232 +0.04(+0.25%)
May 14, 2008 15.31 15.98 15.30 15.84 516,296 +0.54(+3.55%)
May 13, 2008 15.07 15.42 15.04 15.30 234,440 +0.29(+1.91%)
May 12, 2008 15.18 15.29 14.76 15.01 448,441 -0.01(-0.07%)
May 09, 2008 14.89 15.20 14.65 15.02 974,030 +0.96(+6.80%)
May 08, 2008 14.29 14.43 13.91 14.06 333,253 -0.17(-1.18%)
May 07, 2008 14.46 14.87 14.11 14.23 304,024 -0.22(-1.50%)
May 06, 2008 14.18 14.56 14.03 14.45 296,353 +0.21(+1.45%)
May 05, 2008 13.96 14.31 13.81 14.24 314,908 +0.28(+1.98%)
May 02, 2008 14.46 14.46 13.74 13.96 429,865 -0.34(-2.34%)
May 01, 2008 13.78 14.37 13.78 14.30 446,004 +0.49(+3.57%)
Apr 30, 2008 14.18 14.27 13.61 13.81 259,289 -0.32(-2.23%)
Apr 29, 2008 14.20 14.63 13.92 14.12 338,396 -0.06(-0.42%)
Apr 28, 2008 14.76 14.76 14.12 14.18 507,778 -0.54(-3.68%)
Apr 25, 2008 14.24 14.88 13.81 14.72 1,859,772 +0.49(+3.47%)
Apr 24, 2008 13.59 15.22 13.39 14.23 1,934,824 +0.95(+7.13%)
Apr 23, 2008 13.37 13.51 13.16 13.28 783,021 -0.23(-1.68%)
Apr 22, 2008 13.88 14.04 13.40 13.51 707,986 -0.40(-2.91%)
Apr 21, 2008 13.48 14.01 13.48 13.92 472,702 +0.34(+2.47%)
Apr 18, 2008 13.81 14.02 13.23 13.58 660,893 -0.05(-0.36%)
Apr 17, 2008 13.89 13.99 13.43 13.63 287,367 -0.27(-1.92%)
Apr 16, 2008 13.51 14.37 13.22 13.90 670,987 +0.49(+3.68%)
Apr 15, 2008 13.12 13.46 12.98 13.40 665,167 +0.35(+2.64%)
Apr 14, 2008 12.92 13.19 12.73 13.06 500,335 +0.15(+1.15%)
Apr 11, 2008 13.41 13.53 12.85 12.91 371,067 -0.68(-5.01%)
Apr 10, 2008 13.23 13.68 13.08 13.59 420,963 +0.33(+2.45%)
Apr 09, 2008 13.47 13.71 13.21 13.26 329,117 -0.22(-1.61%)
Apr 08, 2008 13.46 13.58 13.13 13.48 383,345 -0.12(-0.87%)
Apr 07, 2008 13.77 13.86 13.53 13.60 321,527 -0.10(-0.72%)
Apr 04, 2008 13.88 13.89 13.56 13.70 709,929 -0.27(-1.91%)
Apr 03, 2008 13.75 14.30 13.75 13.96 710,103 +0.10(+0.71%)
Apr 02, 2008 13.54 13.92 13.39 13.87 653,037 +0.37(+2.78%)
Apr 01, 2008 13.37 13.76 13.32 13.49 761,839 +0.41(+3.17%)
Mar 31, 2008 12.85 13.28 12.65 13.08 392,809 +0.26(+2.00%)
Mar 28, 2008 13.13 13.59 12.78 12.82 712,624 -0.03(-0.23%)
Mar 27, 2008 13.39 13.39 12.82 12.85 634,195 -0.55(-4.12%)
Mar 26, 2008 13.33 13.56 12.74 13.40 760,780 -0.02(-0.15%)
Mar 25, 2008 13.65 13.99 13.30 13.42 670,003 -0.20(-1.45%)
Mar 24, 2008 13.00 13.90 12.89 13.62 447,839 +0.70(+5.42%)
Mar 21, 2008 12.71 13.17 12.43 12.92 793,422 +0.00(+0.00%)
Mar 20, 2008 12.71 13.17 12.43 12.92 793,422 +0.34(+2.66%)
Mar 19, 2008 13.12 13.33 12.58 12.58 749,999 -0.43(-3.33%)
Mar 18, 2008 13.41 13.80 12.82 13.02 895,937 -0.09(-0.68%)
Mar 17, 2008 13.00 13.43 12.91 13.11 445,525 -0.14(-1.04%)
Mar 14, 2008 13.61 13.63 12.99 13.24 583,269 -0.22(-1.61%)
Mar 13, 2008 13.07 13.70 12.87 13.46 784,306 +0.27(+2.02%)
Mar 12, 2008 13.01 13.38 12.56 13.20 759,209 +0.19(+1.44%)
Mar 11, 2008 12.56 13.20 12.47 13.01 672,827 +0.74(+6.03%)
Mar 10, 2008 12.57 12.64 12.23 12.27 272,934 -0.24(-1.89%)
Mar 07, 2008 12.08 12.77 11.98 12.50 805,128 +0.32(+2.59%)
Mar 06, 2008 12.74 13.01 12.13 12.19 393,098 -0.65(-5.07%)
Mar 05, 2008 12.81 12.98 12.53 12.84 313,688 +0.08(+0.62%)
Mar 04, 2008 12.23 12.84 12.20 12.76 310,420 +0.36(+2.86%)
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