Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

109.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.48 109.03 105.61 107.66 445,327 +3.15(+3.01%)
Mar 30, 2021 104.80 106.73 102.11 104.51 395,013 -1.53(-1.44%)
Mar 29, 2021 107.80 108.94 104.56 106.04 380,529 -3.47(-3.17%)
Mar 26, 2021 101.70 109.93 101.70 109.51 282,009 +8.84(+8.79%)
Mar 25, 2021 98.60 102.19 98.04 100.67 286,868 +0.25(+0.25%)
Mar 24, 2021 102.60 106.40 100.28 100.42 440,639 +1.44(+1.45%)
Mar 23, 2021 103.13 103.13 97.74 98.98 265,807 -4.44(-4.29%)
Mar 22, 2021 104.16 105.89 102.51 103.42 169,325 +1.54(+1.51%)
Mar 19, 2021 102.45 103.08 100.18 101.88 942,466 -0.86(-0.84%)
Mar 18, 2021 106.99 107.53 101.65 102.74 187,476 -5.88(-5.41%)
Mar 17, 2021 105.52 108.96 102.57 108.61 237,433 +2.63(+2.48%)
Mar 16, 2021 108.08 109.15 105.20 105.98 285,856 -0.52(-0.49%)
Mar 15, 2021 104.23 106.53 103.28 106.50 168,826 +1.63(+1.55%)
Mar 12, 2021 105.05 105.64 103.64 104.88 143,692 -2.32(-2.16%)
Mar 11, 2021 105.40 107.24 103.86 107.19 158,796 +4.86(+4.75%)
Mar 10, 2021 104.22 105.51 102.06 102.33 168,504 -0.20(-0.19%)
Mar 09, 2021 98.05 104.00 98.05 102.53 315,772 +7.53(+7.93%)
Mar 08, 2021 101.39 101.39 94.86 94.99 319,521 -5.79(-5.74%)
Mar 05, 2021 101.56 101.56 95.07 100.78 243,678 +2.18(+2.21%)
Mar 04, 2021 103.47 104.22 97.14 98.60 419,076 -5.20(-5.01%)
Mar 03, 2021 106.33 108.19 103.66 103.80 161,733 -1.66(-1.57%)
Mar 02, 2021 110.58 110.58 105.13 105.46 326,095 -4.37(-3.98%)
Mar 01, 2021 106.70 109.92 104.53 109.83 239,044 +6.82(+6.63%)
Feb 26, 2021 101.69 104.55 98.20 103.00 382,198 +3.11(+3.11%)
Feb 25, 2021 106.37 106.59 99.61 99.90 243,294 -7.40(-6.89%)
Feb 24, 2021 102.87 107.61 101.57 107.29 389,293 +4.84(+4.73%)
Feb 23, 2021 99.60 103.28 95.79 102.45 433,002 -0.40(-0.39%)
Feb 22, 2021 105.04 105.26 101.05 102.85 350,163 -4.14(-3.87%)
Feb 19, 2021 106.17 108.97 105.61 107.00 334,943 +2.49(+2.39%)
Feb 18, 2021 107.41 107.88 104.32 104.50 201,985 -4.46(-4.10%)
Feb 17, 2021 107.24 109.16 104.84 108.96 300,725 -0.39(-0.36%)
Feb 16, 2021 109.41 110.72 107.73 109.36 353,752 +1.94(+1.81%)
Feb 12, 2021 105.98 108.12 105.20 107.42 332,925 +0.97(+0.91%)
Feb 11, 2021 105.42 108.85 103.69 106.45 562,871 +2.62(+2.52%)
Feb 10, 2021 108.22 111.81 102.72 103.83 676,621 -9.31(-8.23%)
Feb 09, 2021 113.99 113.99 111.77 113.14 297,306 -1.27(-1.11%)
Feb 08, 2021 113.11 115.04 111.97 114.41 279,639 +2.93(+2.62%)
Feb 05, 2021 112.91 112.91 110.05 111.49 180,266 +0.13(+0.11%)
Feb 04, 2021 107.09 111.62 106.48 111.36 297,124 +4.19(+3.91%)
Feb 03, 2021 110.62 110.62 106.22 107.17 233,785 -2.98(-2.71%)
Feb 02, 2021 108.89 110.49 107.53 110.16 297,886 +3.19(+2.98%)
Feb 01, 2021 102.69 107.27 102.07 106.96 208,576 +5.90(+5.84%)
Jan 29, 2021 104.65 105.48 99.47 101.06 287,960 -4.31(-4.09%)
Jan 28, 2021 105.25 107.15 103.15 105.37 362,682 +2.76(+2.69%)
Jan 27, 2021 105.43 107.36 101.68 102.61 298,130 -7.08(-6.46%)
Jan 26, 2021 113.23 114.25 108.94 109.69 239,458 -3.13(-2.78%)
Jan 25, 2021 117.26 117.31 110.96 112.83 347,808 -4.25(-3.63%)
Jan 22, 2021 117.14 117.98 115.11 117.07 253,753 -1.24(-1.05%)
Jan 21, 2021 118.47 119.70 116.98 118.31 287,263 +0.67(+0.57%)
Jan 20, 2021 123.03 123.69 116.84 117.64 400,847 -4.57(-3.74%)
Jan 19, 2021 115.44 122.68 115.44 122.22 404,803 +8.45(+7.43%)
Jan 15, 2021 114.22 114.75 110.56 113.76 311,102 -2.20(-1.89%)
Jan 14, 2021 112.33 118.12 111.67 115.96 435,614 +6.00(+5.46%)
Jan 13, 2021 112.42 114.25 109.69 109.96 181,393 -2.47(-2.20%)
Jan 12, 2021 113.16 113.39 110.88 112.43 204,060 +0.27(+0.24%)
Jan 11, 2021 108.74 112.42 108.50 112.17 235,072 +1.57(+1.42%)
Jan 08, 2021 111.96 113.37 108.96 110.60 239,746 +0.72(+0.65%)
Jan 07, 2021 106.16 111.70 104.94 109.88 278,425 +5.19(+4.96%)
Jan 06, 2021 100.59 106.51 100.59 104.69 436,531 +4.34(+4.32%)
Jan 05, 2021 96.86 100.61 96.86 100.35 250,163 +3.81(+3.95%)
Jan 04, 2021 97.52 99.47 95.32 96.54 262,044 +1.01(+1.05%)
Dec 31, 2020 95.54 95.54 95.54 345,829 -0.21(-0.22%)
Dec 30, 2020 95.52 97.20 95.12 95.74 345,829 +1.90(+2.03%)
Dec 29, 2020 97.41 97.41 93.30 93.84 151,896 -3.01(-3.11%)
Dec 28, 2020 98.55 99.48 96.75 96.86 154,651 -0.58(-0.60%)
Dec 24, 2020 97.22 97.47 95.67 97.44 113,478 +1.69(+1.77%)
Dec 23, 2020 96.67 98.13 95.64 95.74 164,240 -0.75(-0.78%)
Dec 22, 2020 96.89 98.19 96.20 96.49 187,272 +0.37(+0.39%)
Dec 21, 2020 95.78 97.00 94.97 96.12 210,096 -1.21(-1.25%)
Dec 18, 2020 99.72 100.22 96.67 97.33 531,360 -1.80(-1.82%)
Dec 17, 2020 99.79 100.53 97.45 99.13 213,236 +0.56(+0.57%)
Dec 16, 2020 99.70 100.10 96.67 98.57 227,949 -0.43(-0.44%)
Dec 15, 2020 102.86 102.86 98.37 99.00 273,714 -0.33(-0.34%)
Dec 14, 2020 98.10 100.05 97.46 99.34 222,398 +2.68(+2.77%)
Dec 11, 2020 95.38 98.13 94.58 96.66 201,785 +0.47(+0.49%)
Dec 10, 2020 95.31 96.44 94.23 96.19 199,850 +0.22(+0.23%)
Dec 09, 2020 101.63 102.89 95.00 95.97 344,612 -4.85(-4.81%)
Dec 08, 2020 98.23 101.13 98.21 100.82 349,098 +2.13(+2.16%)
Dec 07, 2020 99.99 100.46 98.35 98.69 540,808 -0.74(-0.74%)
Dec 04, 2020 96.63 100.36 96.63 99.43 451,073 +2.97(+3.07%)
Dec 03, 2020 99.08 99.87 96.22 96.46 255,127 -2.05(-2.08%)
Dec 02, 2020 98.52 98.57 96.67 98.51 261,808 +0.24(+0.24%)
Dec 01, 2020 96.10 99.24 95.81 98.27 449,210 +3.24(+3.41%)
Nov 30, 2020 95.94 96.44 94.01 95.03 264,812 -0.91(-0.94%)
Nov 27, 2020 93.10 96.19 93.10 95.94 92,873 +2.94(+3.16%)
Nov 25, 2020 95.96 97.19 92.81 93.00 275,475 -1.79(-1.89%)
Nov 24, 2020 94.43 96.26 92.85 94.80 228,206 +1.71(+1.84%)
Nov 23, 2020 89.68 93.31 89.46 93.08 231,032 +4.33(+4.87%)
Nov 20, 2020 87.76 89.95 87.68 88.76 215,589 +0.14(+0.16%)
Nov 19, 2020 87.04 88.73 86.87 88.62 125,550 +1.41(+1.62%)
Nov 18, 2020 87.99 88.98 86.78 87.21 192,252 -0.48(-0.55%)
Nov 17, 2020 87.45 88.23 86.21 87.69 175,019 -0.78(-0.88%)
Nov 16, 2020 86.33 89.24 86.04 88.47 182,535 +3.46(+4.07%)
Nov 13, 2020 84.88 86.43 84.32 85.01 163,722 +1.79(+2.15%)
Nov 12, 2020 85.00 85.07 82.31 83.22 264,383 -1.87(-2.20%)
Nov 11, 2020 84.09 85.79 84.09 85.09 279,517 +1.92(+2.31%)
Nov 10, 2020 85.33 86.92 82.26 83.17 318,457 -2.26(-2.64%)
Nov 09, 2020 83.98 88.79 83.98 85.43 433,572 +3.18(+3.87%)
Nov 06, 2020 82.76 83.25 80.81 82.25 214,878 -0.52(-0.63%)
Nov 05, 2020 78.80 83.18 78.22 82.77 462,035 +7.79(+10.39%)
Nov 04, 2020 71.74 75.20 70.66 74.97 279,732 +3.41(+4.76%)
Nov 03, 2020 68.69 72.17 67.98 71.57 183,353 +2.82(+4.10%)
Nov 02, 2020 67.59 69.46 67.33 68.75 178,338 +2.28(+3.42%)
Oct 30, 2020 67.20 68.33 65.72 66.47 208,890 -1.53(-2.25%)
Oct 29, 2020 66.12 68.66 65.25 68.00 251,470 +1.73(+2.62%)
Oct 28, 2020 67.28 67.47 65.66 66.27 242,117 -2.21(-3.22%)
Oct 27, 2020 68.68 69.07 67.93 68.47 182,554 -0.64(-0.93%)
Oct 26, 2020 70.45 70.76 67.56 69.11 218,547 -2.31(-3.23%)
Oct 23, 2020 72.20 72.62 71.21 71.42 124,542 -0.82(-1.13%)
Oct 22, 2020 71.57 72.74 71.01 72.24 232,838 +0.49(+0.69%)
Oct 21, 2020 71.93 72.84 71.21 71.74 218,360 +0.22(+0.30%)
Oct 20, 2020 72.86 73.09 71.26 71.53 187,114 -0.57(-0.79%)
Oct 19, 2020 72.60 73.59 71.79 72.10 160,554 -0.08(-0.11%)
Oct 16, 2020 71.79 73.79 71.15 72.18 377,991 +0.27(+0.37%)
Oct 15, 2020 69.82 72.05 67.52 71.91 160,074 +0.86(+1.21%)
Oct 14, 2020 71.47 72.03 70.24 71.05 172,779 -0.04(-0.06%)
Oct 13, 2020 70.71 71.47 70.23 71.09 243,878 +0.42(+0.60%)
Oct 12, 2020 70.18 70.71 69.07 70.67 240,084 +1.31(+1.89%)
Oct 09, 2020 68.13 69.47 67.46 69.36 221,983 +2.36(+3.53%)
Oct 08, 2020 66.79 67.76 66.38 66.99 171,587 +0.92(+1.39%)
Oct 07, 2020 65.74 66.79 65.11 66.08 386,359 +1.29(+1.99%)
Oct 06, 2020 65.63 67.09 63.76 64.79 546,013 +1.05(+1.65%)
Oct 05, 2020 61.47 63.78 61.47 63.73 215,121 +2.93(+4.81%)
Oct 02, 2020 61.48 62.06 60.77 60.81 241,472 -2.31(-3.65%)
Oct 01, 2020 62.74 63.50 62.23 63.11 269,220 +1.10(+1.78%)
Sep 30, 2020 61.85 63.17 61.19 62.01 347,374 +0.03(+0.05%)
Sep 29, 2020 61.08 62.91 61.08 61.98 361,466 +0.92(+1.50%)
Sep 28, 2020 60.03 61.93 59.54 61.06 269,333 +2.23(+3.78%)
Sep 25, 2020 58.14 59.14 57.69 58.84 209,194 +0.20(+0.34%)
Sep 24, 2020 56.79 59.29 56.20 58.64 255,642 +1.60(+2.80%)
Sep 23, 2020 58.50 59.80 56.99 57.04 311,848 -1.50(-2.56%)
Sep 22, 2020 58.01 58.79 56.84 58.54 183,334 +0.71(+1.23%)
Sep 21, 2020 56.57 57.97 56.25 57.83 259,826 -0.52(-0.89%)
Sep 18, 2020 60.00 60.27 57.29 58.35 729,796 -0.79(-1.33%)
Sep 17, 2020 57.56 59.25 56.99 59.14 285,755 -0.04(-0.07%)
Sep 16, 2020 60.29 61.24 58.93 59.18 223,350 -0.63(-1.05%)
Sep 15, 2020 60.24 60.93 59.54 59.81 280,373 -0.52(-0.87%)
Sep 14, 2020 58.99 60.58 58.91 60.33 263,933 +2.36(+4.08%)
Sep 11, 2020 57.78 58.57 57.46 57.97 395,653 +0.98(+1.71%)
Sep 10, 2020 59.64 60.11 56.95 56.99 286,846 -2.34(-3.95%)
Sep 09, 2020 59.60 60.42 57.78 59.34 448,001 +0.84(+1.43%)
Sep 08, 2020 64.66 65.75 58.45 58.50 914,380 -9.60(-14.09%)
Sep 04, 2020 72.63 72.93 65.80 68.10 395,044 -4.18(-5.78%)
Sep 03, 2020 74.19 74.75 71.92 72.27 646,691 -3.04(-4.04%)
Sep 02, 2020 73.57 75.33 72.84 75.32 309,609 +2.38(+3.27%)
Sep 01, 2020 73.11 73.56 72.13 72.93 273,666 -0.09(-0.12%)
Aug 31, 2020 74.57 74.66 73.02 73.02 250,014 -1.86(-2.49%)
Aug 28, 2020 73.06 75.05 72.91 74.89 200,364 +2.28(+3.13%)
Aug 27, 2020 74.77 74.77 71.98 72.61 188,773 -1.70(-2.29%)
Aug 26, 2020 74.52 74.85 73.50 74.31 138,954 -0.20(-0.26%)
Aug 25, 2020 74.76 75.23 73.38 74.51 191,189 -0.16(-0.21%)
Aug 24, 2020 75.00 76.36 73.35 74.67 204,177 +0.77(+1.04%)
Aug 21, 2020 74.67 75.17 72.76 73.90 228,480 -0.96(-1.28%)
Aug 20, 2020 76.69 76.84 74.51 74.86 193,983 -3.05(-3.92%)
Aug 19, 2020 78.28 78.88 77.35 77.91 181,467 -0.37(-0.48%)
Aug 18, 2020 80.24 80.26 77.89 78.28 259,998 -2.30(-2.85%)
Aug 17, 2020 79.55 81.04 79.43 80.58 212,928 +1.73(+2.20%)
Aug 14, 2020 78.49 80.01 78.33 78.85 192,041 -0.04(-0.05%)
Aug 13, 2020 78.57 79.69 77.70 78.89 202,081 +0.34(+0.44%)
Aug 12, 2020 77.31 79.43 77.06 78.54 229,097 +1.72(+2.24%)
Aug 11, 2020 78.64 80.70 76.32 76.82 304,508 -1.89(-2.40%)
Aug 10, 2020 77.53 79.08 76.46 78.71 359,349 +1.23(+1.59%)
Aug 07, 2020 75.47 77.57 74.75 77.48 409,761 +1.83(+2.42%)
Aug 06, 2020 78.31 78.31 73.80 75.64 363,857 -0.68(-0.89%)
Aug 05, 2020 78.27 78.57 74.06 76.32 583,627 +2.51(+3.40%)
Aug 04, 2020 73.37 74.14 73.20 73.81 201,715 +0.61(+0.83%)
Aug 03, 2020 73.05 74.71 72.73 73.20 217,828 +0.72(+0.99%)
Jul 31, 2020 70.84 72.48 69.54 72.48 277,606 +1.50(+2.11%)
Jul 30, 2020 67.43 71.40 67.43 70.98 251,512 +2.62(+3.83%)
Jul 29, 2020 67.99 68.82 67.80 68.36 246,456 +1.00(+1.49%)
Jul 28, 2020 69.12 69.29 67.20 67.36 152,232 -2.45(-3.51%)
Jul 27, 2020 68.17 70.33 68.17 69.81 154,679 +2.20(+3.25%)
Jul 24, 2020 70.00 70.00 67.50 67.61 142,812 -3.14(-4.44%)
Jul 23, 2020 69.70 71.83 69.44 70.76 480,446 +0.77(+1.10%)
Jul 22, 2020 69.05 70.34 69.05 69.99 225,709 +1.00(+1.46%)
Jul 21, 2020 70.97 70.97 68.55 68.98 312,027 -1.16(-1.66%)
Jul 20, 2020 69.36 70.69 69.21 70.15 247,179 +0.77(+1.11%)
Jul 17, 2020 69.50 69.84 68.66 69.38 265,223 +0.33(+0.47%)
Jul 16, 2020 68.86 69.65 67.81 69.05 256,870 -0.02(-0.03%)
Jul 15, 2020 70.56 71.27 67.61 69.07 312,357 +0.09(+0.13%)
Jul 14, 2020 67.79 68.99 66.05 68.98 245,717 +1.07(+1.58%)
Jul 13, 2020 69.20 70.49 67.80 67.91 237,872 -0.13(-0.19%)
Jul 10, 2020 69.08 69.20 67.15 68.04 220,867 -1.00(-1.44%)
Jul 09, 2020 68.86 69.38 67.27 69.03 240,540 +0.59(+0.86%)
Jul 08, 2020 65.42 68.44 65.42 68.44 277,444 +2.11(+3.18%)
Jul 07, 2020 66.92 68.46 66.21 66.33 213,354 -1.27(-1.88%)
Jul 06, 2020 67.67 69.14 67.41 67.60 195,598 +1.36(+2.05%)
Jul 02, 2020 66.29 67.09 65.48 66.25 223,100 +1.38(+2.13%)
Jul 01, 2020 66.89 67.76 64.74 64.87 265,558 -1.92(-2.88%)
Jun 30, 2020 64.52 67.35 64.39 66.79 318,808 +2.38(+3.70%)
Jun 29, 2020 62.63 64.80 61.70 64.40 279,094 +2.52(+4.08%)
Jun 26, 2020 64.83 65.17 61.66 61.88 322,470 -3.28(-5.03%)
Jun 25, 2020 63.47 65.23 61.99 65.16 270,806 +1.10(+1.72%)
Jun 24, 2020 65.12 65.59 63.68 64.06 257,854 -1.74(-2.65%)
Jun 23, 2020 66.96 67.02 65.32 65.80 152,013 -0.15(-0.22%)
Jun 22, 2020 65.17 66.27 64.04 65.95 211,468 +0.37(+0.57%)
Jun 19, 2020 66.68 67.61 65.34 65.58 528,620 -0.15(-0.22%)
Jun 18, 2020 65.01 66.51 65.01 65.72 226,550 +0.35(+0.54%)
Jun 17, 2020 67.18 67.25 65.35 65.37 243,469 -1.05(-1.59%)
Jun 16, 2020 66.58 67.66 64.96 66.42 204,472 +2.38(+3.72%)
Jun 15, 2020 61.32 64.32 60.67 64.04 292,828 +0.52(+0.82%)
Jun 12, 2020 63.68 64.81 62.07 63.52 257,814 +2.39(+3.92%)
Jun 11, 2020 64.79 66.74 60.34 61.12 291,775 -6.35(-9.42%)
Jun 10, 2020 69.22 69.22 66.91 67.48 310,816 -1.45(-2.10%)
Jun 09, 2020 68.54 70.07 68.19 68.92 236,960 -0.73(-1.05%)
Jun 08, 2020 72.25 72.91 69.46 69.65 370,847 -2.27(-3.15%)
Jun 05, 2020 72.50 74.30 71.70 71.92 334,955 +1.95(+2.79%)
Jun 04, 2020 68.46 70.08 68.00 69.97 314,932 +0.65(+0.94%)
Jun 03, 2020 67.19 70.06 66.75 69.32 323,875 +3.22(+4.87%)
Jun 02, 2020 65.52 66.63 64.97 66.10 184,995 +0.68(+1.05%)
Jun 01, 2020 65.70 66.65 65.20 65.41 287,530 -0.43(-0.65%)
May 29, 2020 63.83 66.42 63.63 65.84 609,517 +1.59(+2.47%)
May 28, 2020 65.02 66.43 63.05 64.26 387,199 -0.87(-1.33%)
May 27, 2020 64.96 65.22 61.85 65.12 314,757 +1.00(+1.55%)
May 26, 2020 63.98 64.91 62.49 64.13 247,708 +2.82(+4.60%)
May 22, 2020 61.72 61.72 60.47 61.31 169,507 -0.22(-0.35%)
May 21, 2020 63.59 63.88 61.49 61.53 252,504 -2.41(-3.78%)
May 20, 2020 62.78 64.85 62.78 63.94 257,033 +2.42(+3.94%)
May 19, 2020 60.69 63.42 60.13 61.52 287,380 +0.88(+1.45%)
May 18, 2020 60.12 61.00 58.62 60.64 304,060 +3.12(+5.43%)
May 15, 2020 57.97 58.36 56.75 57.52 225,130 -1.91(-3.22%)
May 14, 2020 56.46 59.58 54.74 59.43 268,950 +1.28(+2.20%)
May 13, 2020 58.88 59.56 56.98 58.15 375,748 -1.44(-2.41%)
May 12, 2020 62.28 62.36 59.57 59.59 420,176 -2.51(-4.05%)
May 11, 2020 60.79 62.50 60.18 62.10 361,780 +0.10(+0.16%)
May 08, 2020 59.56 62.13 59.56 62.00 238,731 +2.89(+4.88%)
May 07, 2020 60.32 60.32 58.25 59.11 340,192 +1.22(+2.11%)
May 06, 2020 55.17 60.37 55.04 57.89 371,709 +3.88(+7.19%)
May 05, 2020 53.39 56.05 53.25 54.01 205,921 +1.69(+3.24%)
May 04, 2020 51.57 53.13 50.30 52.31 326,635 -0.02(-0.04%)
May 01, 2020 53.46 53.46 49.11 52.33 343,988 -2.44(-4.46%)
Apr 30, 2020 56.73 57.49 54.74 54.78 377,755 -3.95(-6.73%)
Apr 29, 2020 53.14 59.30 52.38 58.73 408,555 +7.45(+14.52%)
Apr 28, 2020 51.52 52.11 49.71 51.28 381,703 +1.23(+2.46%)
Apr 27, 2020 49.03 50.72 48.49 50.05 251,856 +1.60(+3.29%)
Apr 24, 2020 48.16 48.64 47.11 48.45 208,585 +0.26(+0.53%)
Apr 23, 2020 48.88 49.44 46.99 48.20 359,911 -0.47(-0.97%)
Apr 22, 2020 48.63 49.41 47.38 48.67 391,260 +1.68(+3.59%)
Apr 21, 2020 48.77 49.19 46.28 46.98 235,815 -3.96(-7.77%)
Apr 20, 2020 50.92 52.78 50.62 50.95 257,833 -2.01(-3.80%)
Apr 17, 2020 51.41 53.44 50.07 52.95 317,903 +3.48(+7.03%)
Apr 16, 2020 49.50 50.27 47.94 49.48 289,581 +0.97(+1.99%)
Apr 15, 2020 49.78 50.58 48.31 48.51 348,028 -3.64(-6.97%)
Apr 14, 2020 51.79 52.39 49.68 52.15 221,864 +2.38(+4.79%)
Apr 13, 2020 50.13 51.07 49.24 49.76 222,581 -1.09(-2.15%)
Apr 09, 2020 50.97 52.57 49.45 50.86 231,829 +1.27(+2.56%)
Apr 08, 2020 51.34 51.66 48.86 49.59 353,204 -1.33(-2.61%)
Apr 07, 2020 50.28 51.38 48.54 50.92 320,736 +3.02(+6.32%)
Apr 06, 2020 44.63 48.26 44.63 47.89 342,877 +5.46(+12.86%)
Apr 03, 2020 44.71 45.31 41.16 42.43 213,762 -2.05(-4.61%)
Apr 02, 2020 42.44 45.06 42.36 44.48 273,621 +0.99(+2.26%)
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.