Financial News

Advanced Energy (NQ: AEIS )

104.60 USD -0.49 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 106.22 107.06 100.96 102.58 283,700 -4.37(-4.09%)
Jan 28, 2021 106.83 108.76 104.70 106.95 357,317 +2.80(+2.69%)
Jan 27, 2021 107.01 108.97 103.21 104.15 293,720 -7.19(-6.46%)
Jan 26, 2021 114.93 115.96 110.58 111.34 235,916 -3.18(-2.78%)
Jan 25, 2021 119.02 119.07 112.63 114.52 342,663 -4.31(-3.63%)
Jan 22, 2021 118.90 119.75 116.84 118.83 250,000 -1.26(-1.05%)
Jan 21, 2021 120.25 121.50 118.74 120.09 283,014 +0.68(+0.57%)
Jan 20, 2021 124.88 125.55 118.60 119.41 394,917 -4.64(-3.74%)
Jan 19, 2021 117.17 124.52 117.17 124.05 398,815 +8.58(+7.43%)
Jan 15, 2021 115.94 116.47 112.22 115.47 306,500 -2.23(-1.89%)
Jan 14, 2021 114.02 119.89 113.35 117.70 429,170 +6.09(+5.46%)
Jan 13, 2021 114.11 115.96 111.34 111.61 178,710 -2.51(-2.20%)
Jan 12, 2021 114.86 115.09 112.54 114.12 201,042 +0.27(+0.24%)
Jan 11, 2021 110.37 114.11 110.13 113.85 231,595 +1.59(+1.42%)
Jan 08, 2021 113.64 115.07 110.60 112.26 236,200 +0.73(+0.65%)
Jan 07, 2021 107.75 113.38 106.52 111.53 274,307 +5.27(+4.96%)
Jan 06, 2021 102.10 108.11 102.10 106.26 430,074 +4.40(+4.32%)
Jan 05, 2021 98.31 102.12 98.31 101.86 246,463 +3.87(+3.95%)
Jan 04, 2021 98.98 100.96 96.75 97.99 258,168 +1.02(+1.05%)
Dec 31, 2020 96.97 96.97 96.97 340,713 -0.21(-0.22%)
Dec 30, 2020 96.95 98.66 96.55 97.18 340,713 +1.93(+2.03%)
Dec 29, 2020 98.87 98.87 94.70 95.25 149,649 -3.06(-3.11%)
Dec 28, 2020 100.03 100.97 98.20 98.31 152,364 -0.59(-0.60%)
Dec 24, 2020 98.68 98.93 97.11 98.90 111,800 +1.72(+1.77%)
Dec 23, 2020 98.12 99.60 97.08 97.18 161,811 -0.76(-0.78%)
Dec 22, 2020 98.35 99.66 97.64 97.94 184,502 +0.38(+0.39%)
Dec 21, 2020 97.22 98.46 96.40 97.56 206,988 -1.23(-1.25%)
Dec 18, 2020 101.22 101.72 98.12 98.79 523,500 -1.83(-1.82%)
Dec 17, 2020 101.29 102.04 98.91 100.62 210,082 +0.57(+0.57%)
Dec 16, 2020 101.20 101.60 98.12 100.05 224,577 -0.44(-0.44%)
Dec 15, 2020 104.41 104.41 99.85 100.49 269,665 -0.34(-0.34%)
Dec 14, 2020 99.57 101.55 98.92 100.83 219,108 +2.72(+2.77%)
Dec 11, 2020 96.81 99.60 96.00 98.11 198,800 +0.48(+0.49%)
Dec 10, 2020 96.74 97.89 95.64 97.63 196,894 +0.22(+0.23%)
Dec 09, 2020 103.16 104.43 96.43 97.41 339,514 -4.92(-4.81%)
Dec 08, 2020 99.71 102.65 99.68 102.33 343,934 +2.16(+2.16%)
Dec 07, 2020 101.49 101.97 99.83 100.17 532,808 -0.75(-0.74%)
Dec 04, 2020 98.08 101.87 98.08 100.92 444,400 +3.01(+3.07%)
Dec 03, 2020 100.57 101.37 97.66 97.91 251,353 -2.08(-2.08%)
Dec 02, 2020 100.00 100.05 98.12 99.99 257,935 +0.24(+0.24%)
Dec 01, 2020 97.54 100.73 97.25 99.75 442,565 +3.29(+3.41%)
Nov 30, 2020 97.38 97.89 95.42 96.46 260,895 -0.92(-0.94%)
Nov 27, 2020 94.50 97.63 94.50 97.38 91,500 +2.98(+3.16%)
Nov 25, 2020 97.40 98.64 94.20 94.40 271,400 -1.82(-1.89%)
Nov 24, 2020 95.85 97.71 94.24 96.22 224,830 +1.74(+1.84%)
Nov 23, 2020 91.03 94.71 90.80 94.48 227,615 +4.39(+4.87%)
Nov 20, 2020 89.08 91.31 89.00 90.09 212,400 +0.14(+0.16%)
Nov 19, 2020 88.35 90.06 88.17 89.95 123,693 +1.43(+1.62%)
Nov 18, 2020 89.31 90.32 88.08 88.52 189,408 -0.49(-0.55%)
Nov 17, 2020 88.76 89.55 87.50 89.01 172,430 -0.79(-0.88%)
Nov 16, 2020 87.63 90.58 87.33 89.80 179,835 +3.51(+4.07%)
Nov 13, 2020 86.15 87.73 85.59 86.29 161,300 +1.82(+2.15%)
Nov 12, 2020 86.28 86.35 83.55 84.47 260,472 -1.90(-2.20%)
Nov 11, 2020 85.35 87.08 85.35 86.37 275,382 +1.95(+2.31%)
Nov 10, 2020 86.61 88.23 83.50 84.42 313,746 -2.29(-2.64%)
Nov 09, 2020 85.24 90.12 85.24 86.71 427,158 +3.23(+3.87%)
Nov 06, 2020 84.00 84.50 82.02 83.48 211,700 -0.53(-0.63%)
Nov 05, 2020 79.98 84.43 79.39 84.01 455,200 +7.91(+10.39%)
Nov 04, 2020 72.82 76.33 71.72 76.10 275,594 +3.46(+4.76%)
Nov 03, 2020 69.72 73.25 69.00 72.64 180,641 +2.86(+4.10%)
Nov 02, 2020 68.61 70.50 68.34 69.78 175,700 +2.31(+3.42%)
Oct 30, 2020 68.21 69.36 66.71 67.47 205,800 -1.55(-2.25%)
Oct 29, 2020 67.11 69.69 66.23 69.02 247,750 +1.76(+2.62%)
Oct 28, 2020 68.29 68.48 66.65 67.26 238,536 -2.24(-3.22%)
Oct 27, 2020 69.71 70.11 68.95 69.50 179,854 -0.65(-0.93%)
Oct 26, 2020 71.51 71.82 68.57 70.15 215,314 -2.34(-3.23%)
Oct 23, 2020 73.28 73.71 72.28 72.49 122,700 -0.83(-1.13%)
Oct 22, 2020 72.64 73.83 72.07 73.32 229,394 +0.50(+0.69%)
Oct 21, 2020 73.01 73.93 72.28 72.82 215,130 +0.22(+0.30%)
Oct 20, 2020 73.95 74.19 72.33 72.60 184,346 -0.58(-0.79%)
Oct 19, 2020 73.69 74.69 72.87 73.18 158,179 -0.08(-0.11%)
Oct 16, 2020 72.87 74.90 72.22 73.26 372,400 +0.27(+0.37%)
Oct 15, 2020 70.87 73.13 68.53 72.99 157,706 +0.87(+1.21%)
Oct 14, 2020 72.54 73.11 71.29 72.12 170,223 -0.04(-0.06%)
Oct 13, 2020 71.77 72.54 71.28 72.16 240,271 +0.43(+0.60%)
Oct 12, 2020 71.23 71.77 70.11 71.73 236,533 +1.33(+1.89%)
Oct 09, 2020 69.15 70.51 68.47 70.40 218,700 +2.40(+3.53%)
Oct 08, 2020 67.79 68.78 67.38 68.00 169,049 +0.93(+1.39%)
Oct 07, 2020 66.73 67.79 66.09 67.07 380,644 +1.31(+1.99%)
Oct 06, 2020 66.62 68.10 64.72 65.76 537,936 +1.07(+1.65%)
Oct 05, 2020 62.39 64.74 62.39 64.69 211,939 +2.97(+4.81%)
Oct 02, 2020 62.40 62.99 61.68 61.72 237,900 -2.34(-3.65%)
Oct 01, 2020 63.68 64.46 63.16 64.06 265,238 +1.12(+1.78%)
Sep 30, 2020 62.78 64.12 62.11 62.94 342,235 +0.03(+0.05%)
Sep 29, 2020 62.00 63.85 62.00 62.91 356,119 +0.93(+1.50%)
Sep 28, 2020 60.93 62.86 60.43 61.98 265,349 +2.26(+3.78%)
Sep 25, 2020 59.01 60.03 58.56 59.72 206,100 +0.20(+0.34%)
Sep 24, 2020 57.64 60.18 57.04 59.52 251,861 +1.62(+2.80%)
Sep 23, 2020 59.38 60.70 57.85 57.90 307,235 -1.52(-2.56%)
Sep 22, 2020 58.88 59.67 57.69 59.42 180,622 +0.72(+1.23%)
Sep 21, 2020 57.42 58.84 57.09 58.70 255,983 -0.53(-0.89%)
Sep 18, 2020 60.90 61.17 58.15 59.23 719,000 -0.80(-1.33%)
Sep 17, 2020 58.42 60.14 57.85 60.03 281,528 -0.04(-0.07%)
Sep 16, 2020 61.20 62.16 59.81 60.07 220,046 -0.64(-1.05%)
Sep 15, 2020 61.14 61.84 60.43 60.71 276,226 -0.53(-0.87%)
Sep 14, 2020 59.88 61.49 59.79 61.24 260,029 +2.40(+4.08%)
Sep 11, 2020 58.65 59.45 58.32 58.84 389,800 +0.99(+1.71%)
Sep 10, 2020 60.54 61.01 57.81 57.85 282,603 -2.38(-3.95%)
Sep 09, 2020 60.49 61.33 58.65 60.23 441,374 +0.85(+1.43%)
Sep 08, 2020 65.63 66.74 59.33 59.38 900,853 -9.74(-14.09%)
Sep 04, 2020 73.72 74.02 66.79 69.12 389,200 -4.24(-5.78%)
Sep 03, 2020 75.30 75.87 73.00 73.36 637,124 -3.09(-4.04%)
Sep 02, 2020 74.67 76.46 73.93 76.45 305,029 +2.42(+3.27%)
Sep 01, 2020 74.21 74.66 73.21 74.03 269,618 -0.09(-0.12%)
Aug 31, 2020 75.69 75.79 74.12 74.12 246,316 -1.89(-2.49%)
Aug 28, 2020 74.16 76.18 74.00 76.01 197,400 +2.31(+3.13%)
Aug 27, 2020 75.89 75.89 73.06 73.70 185,981 -1.73(-2.29%)
Aug 26, 2020 75.64 75.97 74.60 75.43 136,899 -0.20(-0.26%)
Aug 25, 2020 75.88 76.36 74.48 75.63 188,361 -0.16(-0.21%)
Aug 24, 2020 76.13 77.50 74.45 75.79 201,157 +0.78(+1.04%)
Aug 21, 2020 75.79 76.30 73.85 75.01 225,100 -0.97(-1.28%)
Aug 20, 2020 77.84 77.99 75.63 75.98 191,114 -3.10(-3.92%)
Aug 19, 2020 79.46 80.06 78.51 79.08 178,783 -0.38(-0.48%)
Aug 18, 2020 81.44 81.47 79.06 79.46 256,152 -2.33(-2.85%)
Aug 17, 2020 80.74 82.26 80.62 81.79 209,778 +1.76(+2.20%)
Aug 14, 2020 79.67 81.21 79.51 80.03 189,200 -0.04(-0.05%)
Aug 13, 2020 79.75 80.89 78.87 80.07 199,092 +0.35(+0.44%)
Aug 12, 2020 78.47 80.62 78.22 79.72 225,708 +1.75(+2.24%)
Aug 11, 2020 79.82 81.91 77.47 77.97 300,004 -1.92(-2.40%)
Aug 10, 2020 78.69 80.27 77.61 79.89 354,033 +1.25(+1.59%)
Aug 07, 2020 76.60 78.73 75.87 78.64 403,700 +1.86(+2.42%)
Aug 06, 2020 79.49 79.49 74.91 76.78 358,475 -0.69(-0.89%)
Aug 05, 2020 79.45 79.75 75.17 77.47 574,993 +2.55(+3.40%)
Aug 04, 2020 74.47 75.25 74.30 74.92 198,731 +0.62(+0.83%)
Aug 03, 2020 74.15 75.83 73.82 74.30 214,606 +0.73(+0.99%)
Jul 31, 2020 71.90 73.57 70.58 73.57 273,500 +1.52(+2.11%)
Jul 30, 2020 68.44 72.47 68.44 72.05 247,792 +2.66(+3.83%)
Jul 29, 2020 69.01 69.85 68.82 69.39 242,810 +1.02(+1.49%)
Jul 28, 2020 70.16 70.33 68.21 68.37 149,980 -2.49(-3.51%)
Jul 27, 2020 69.19 71.39 69.19 70.86 152,391 +2.23(+3.25%)
Jul 24, 2020 71.05 71.05 68.51 68.63 140,700 -3.19(-4.44%)
Jul 23, 2020 70.75 72.91 70.49 71.82 473,339 +0.78(+1.10%)
Jul 22, 2020 70.09 71.40 70.09 71.04 222,370 +1.02(+1.46%)
Jul 21, 2020 72.04 72.04 69.58 70.02 307,411 -1.18(-1.66%)
Jul 20, 2020 70.40 71.75 70.25 71.20 243,523 +0.78(+1.11%)
Jul 17, 2020 70.54 70.89 69.69 70.42 261,300 +0.33(+0.47%)
Jul 16, 2020 69.89 70.70 68.83 70.09 253,070 -0.02(-0.03%)
Jul 15, 2020 71.62 72.34 68.63 70.11 307,737 +0.09(+0.13%)
Jul 14, 2020 68.81 70.03 67.04 70.02 242,082 +1.09(+1.58%)
Jul 13, 2020 70.24 71.54 68.82 68.93 234,353 -0.13(-0.19%)
Jul 10, 2020 70.12 70.24 68.16 69.06 217,600 -1.01(-1.44%)
Jul 09, 2020 69.89 70.43 68.28 70.07 236,982 +0.60(+0.86%)
Jul 08, 2020 66.40 69.47 66.40 69.47 273,340 +2.14(+3.18%)
Jul 07, 2020 67.92 69.49 67.20 67.33 210,198 -1.29(-1.88%)
Jul 06, 2020 68.69 70.18 68.42 68.62 192,705 +1.38(+2.05%)
Jul 02, 2020 67.29 68.10 66.46 67.24 219,800 +1.40(+2.13%)
Jul 01, 2020 67.89 68.78 65.71 65.84 261,630 -1.95(-2.88%)
Jun 30, 2020 65.49 68.36 65.36 67.79 314,092 +2.42(+3.70%)
Jun 29, 2020 63.57 65.77 62.63 65.37 274,966 +2.56(+4.08%)
Jun 26, 2020 65.80 66.15 62.58 62.81 317,700 -3.33(-5.03%)
Jun 25, 2020 64.42 66.21 62.92 66.14 266,800 +1.12(+1.72%)
Jun 24, 2020 66.10 66.57 64.64 65.02 254,040 -1.77(-2.65%)
Jun 23, 2020 67.97 68.02 66.30 66.79 149,765 -0.15(-0.22%)
Jun 22, 2020 66.15 67.27 65.00 66.94 208,340 +0.38(+0.57%)
Jun 19, 2020 67.68 68.63 66.32 66.56 520,800 -0.15(-0.22%)
Jun 18, 2020 65.99 67.51 65.99 66.71 223,199 +0.36(+0.54%)
Jun 17, 2020 68.19 68.26 66.33 66.35 239,868 -1.07(-1.59%)
Jun 16, 2020 67.58 68.68 65.94 67.42 201,448 +2.42(+3.72%)
Jun 15, 2020 62.24 65.29 61.58 65.00 288,496 +0.53(+0.82%)
Jun 12, 2020 64.64 65.78 63.01 64.47 254,000 +2.43(+3.92%)
Jun 11, 2020 65.76 67.74 61.25 62.04 287,459 -6.45(-9.42%)
Jun 10, 2020 70.26 70.26 67.91 68.49 306,218 -1.47(-2.10%)
Jun 09, 2020 69.57 71.12 69.21 69.96 233,455 -0.74(-1.05%)
Jun 08, 2020 73.33 74.00 70.50 70.70 365,361 -2.30(-3.15%)
Jun 05, 2020 73.59 75.42 72.78 73.00 330,000 +1.98(+2.79%)
Jun 04, 2020 69.49 71.13 69.02 71.02 310,273 +0.66(+0.94%)
Jun 03, 2020 68.20 71.11 67.75 70.36 319,084 +3.27(+4.87%)
Jun 02, 2020 66.50 67.63 65.95 67.09 182,259 +0.69(+1.05%)
Jun 01, 2020 66.69 67.65 66.18 66.39 283,277 -0.44(-0.65%)
May 29, 2020 64.79 67.42 64.59 66.83 600,500 +1.61(+2.47%)
May 28, 2020 66.00 67.43 64.00 65.22 381,471 -0.88(-1.33%)
May 27, 2020 65.94 66.20 62.78 66.10 310,101 +1.01(+1.55%)
May 26, 2020 64.94 65.88 63.43 65.09 244,044 +2.86(+4.60%)
May 22, 2020 62.65 62.65 61.38 62.23 167,000 -0.22(-0.35%)
May 21, 2020 64.54 64.84 62.41 62.45 248,769 -2.45(-3.78%)
May 20, 2020 63.72 65.82 63.72 64.90 253,231 +2.46(+3.94%)
May 19, 2020 61.60 64.37 61.03 62.44 283,129 +0.89(+1.45%)
May 18, 2020 61.02 61.92 59.50 61.55 299,562 +3.17(+5.43%)
May 15, 2020 58.84 59.24 57.60 58.38 221,800 -1.94(-3.22%)
May 14, 2020 57.31 60.47 55.56 60.32 264,972 +1.30(+2.20%)
May 13, 2020 59.76 60.45 57.84 59.02 370,190 -1.46(-2.41%)
May 12, 2020 63.22 63.30 60.46 60.48 413,960 -2.55(-4.05%)
May 11, 2020 61.70 63.44 61.08 63.03 356,428 +0.10(+0.16%)
May 08, 2020 60.45 63.06 60.45 62.93 235,200 +2.93(+4.88%)
May 07, 2020 61.23 61.23 59.12 60.00 335,160 +1.24(+2.11%)
May 06, 2020 56.00 61.28 55.87 58.76 366,210 +3.94(+7.19%)
May 05, 2020 54.19 56.89 54.05 54.82 202,875 +1.72(+3.24%)
May 04, 2020 52.34 53.93 51.06 53.10 321,803 -0.02(-0.04%)
May 01, 2020 54.26 54.26 49.85 53.12 338,900 -2.48(-4.46%)
Apr 30, 2020 57.58 58.35 55.56 55.60 372,167 -4.01(-6.73%)
Apr 29, 2020 53.94 60.19 53.17 59.61 402,511 +7.56(+14.52%)
Apr 28, 2020 52.29 52.89 50.46 52.05 376,057 +1.25(+2.46%)
Apr 27, 2020 49.77 51.48 49.22 50.80 248,131 +1.62(+3.29%)
Apr 24, 2020 48.88 49.37 47.82 49.18 205,500 +0.26(+0.53%)
Apr 23, 2020 49.61 50.18 47.70 48.92 354,587 -0.48(-0.97%)
Apr 22, 2020 49.36 50.15 48.09 49.40 385,472 +1.71(+3.59%)
Apr 21, 2020 49.50 49.93 46.98 47.69 232,327 -4.02(-7.77%)
Apr 20, 2020 51.68 53.57 51.38 51.71 254,019 -2.04(-3.80%)
Apr 17, 2020 52.18 54.24 50.82 53.75 313,200 +3.53(+7.03%)
Apr 16, 2020 50.24 51.02 48.66 50.22 285,297 +0.98(+1.99%)
Apr 15, 2020 50.53 51.33 49.04 49.24 342,880 -3.69(-6.97%)
Apr 14, 2020 52.57 53.18 50.43 52.93 218,582 +2.42(+4.79%)
Apr 13, 2020 50.88 51.84 49.98 50.51 219,289 -1.11(-2.15%)
Apr 09, 2020 51.74 53.36 50.19 51.62 228,400 +1.29(+2.56%)
Apr 08, 2020 52.11 52.44 49.59 50.33 347,979 -1.35(-2.61%)
Apr 07, 2020 51.04 52.15 49.27 51.68 315,992 +3.07(+6.32%)
Apr 06, 2020 45.30 48.98 45.30 48.61 337,805 +5.54(+12.86%)
Apr 03, 2020 45.38 45.99 41.78 43.07 210,600 -2.08(-4.61%)
Apr 02, 2020 43.08 45.74 42.99 45.15 269,574 +1.00(+2.27%)
Apr 01, 2020 45.90 46.96 43.55 44.15 269,682 -4.34(-8.95%)
Mar 31, 2020 49.79 50.38 46.62 48.49 381,229 -1.67(-3.33%)
Mar 30, 2020 50.19 51.74 48.98 50.16 299,604 -0.02(-0.04%)
Mar 27, 2020 52.93 53.73 49.14 50.18 315,700 -5.03(-9.11%)
Mar 26, 2020 46.78 56.61 45.49 55.21 370,107 +8.90(+19.22%)
Mar 25, 2020 44.40 48.81 42.04 46.31 386,110 +2.22(+5.04%)
Mar 24, 2020 41.33 44.55 38.67 44.09 317,610 +5.48(+14.19%)
Mar 23, 2020 35.34 39.42 34.78 38.61 449,435 +2.62(+7.28%)
Mar 20, 2020 39.27 42.41 34.43 35.99 487,300 -2.10(-5.51%)
Mar 19, 2020 35.32 39.41 33.42 38.09 402,972 +2.54(+7.14%)
Mar 18, 2020 42.36 43.63 33.38 35.55 413,060 -10.32(-22.50%)
Mar 17, 2020 41.08 46.01 39.21 45.87 544,515 +5.25(+12.92%)
Mar 16, 2020 40.63 43.91 40.04 40.62 529,511 -5.62(-12.15%)
Mar 13, 2020 46.28 47.14 41.31 46.24 521,300 +2.64(+6.06%)
Mar 12, 2020 47.54 48.57 43.52 43.60 315,656 -8.19(-15.81%)
Mar 11, 2020 53.72 54.88 51.20 51.79 199,038 -3.87(-6.95%)
Mar 10, 2020 56.57 56.67 53.12 55.66 266,242 +1.15(+2.11%)
Mar 09, 2020 58.52 61.77 54.22 54.51 322,921 -6.94(-11.29%)
Mar 06, 2020 59.60 61.80 59.28 61.45 489,400 -0.31(-0.50%)
Mar 05, 2020 61.50 63.03 60.76 61.76 306,272 -1.30(-2.06%)
Mar 04, 2020 60.41 63.18 59.83 63.06 266,014 +3.44(+5.77%)
Mar 03, 2020 59.79 61.57 58.51 59.62 536,387 -0.32(-0.53%)
Mar 02, 2020 59.73 60.17 57.81 59.94 287,816 +0.47(+0.78%)
Feb 28, 2020 57.06 60.73 57.04 59.47 381,700 -0.54(-0.89%)
Feb 27, 2020 58.40 61.13 57.82 60.01 481,789 -0.76(-1.25%)
Feb 26, 2020 60.90 62.12 60.35 60.77 216,670 +0.25(+0.41%)
Feb 25, 2020 63.55 63.78 59.96 60.52 344,343 -2.45(-3.89%)
Feb 24, 2020 64.00 64.94 62.49 62.97 260,731 -3.79(-5.68%)
Feb 21, 2020 68.84 68.91 66.59 66.76 197,700 -2.63(-3.79%)
Feb 20, 2020 70.53 71.33 68.59 69.39 280,703 -1.70(-2.39%)
Feb 19, 2020 73.12 74.03 70.28 71.09 366,746 -0.91(-1.26%)
Feb 18, 2020 76.94 76.94 71.42 72.00 433,430 -4.86(-6.32%)
Feb 14, 2020 78.01 78.49 75.95 76.86 265,200 -1.08(-1.39%)
Feb 13, 2020 76.16 78.21 75.72 77.94 326,214 +1.44(+1.88%)
Feb 12, 2020 75.62 76.85 75.11 76.50 337,516 +1.59(+2.12%)
Feb 11, 2020 72.54 75.14 72.09 74.91 262,212 +3.07(+4.27%)
Feb 10, 2020 70.53 71.93 70.21 71.84 490,894 +0.82(+1.15%)
Feb 07, 2020 72.47 72.47 70.40 71.02 234,100 -2.13(-2.91%)
Feb 06, 2020 73.68 73.83 72.69 73.15 164,664 -0.55(-0.75%)
Feb 05, 2020 74.05 74.08 72.44 73.70 159,825 +0.80(+1.10%)
Feb 04, 2020 72.50 73.56 71.80 72.90 213,631 +1.83(+2.57%)
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