Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advanced Energy
(NQ:
AEIS
)
105.39
-2.15 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8.247
8.493
7.734
8.306
479,798
+0.13(+1.57%)
Apr 29, 2009
8.020
8.237
7.951
8.178
206,058
+0.22(+2.72%)
Apr 28, 2009
7.833
8.109
7.754
7.961
160,456
+0.05(+0.62%)
Apr 27, 2009
7.675
8.267
7.616
7.912
376,517
+0.08(+1.01%)
Apr 24, 2009
8.395
8.395
7.370
7.833
515,883
-0.53(-6.36%)
Apr 23, 2009
9.271
9.350
8.267
8.365
273,684
-0.76(-8.32%)
Apr 22, 2009
8.601
9.380
8.473
9.124
211,823
+0.30(+3.35%)
Apr 21, 2009
8.335
8.887
8.335
8.828
234,726
+0.43(+5.16%)
Apr 20, 2009
8.848
8.887
8.355
8.395
177,791
-0.49(-5.54%)
Apr 17, 2009
8.523
8.976
8.395
8.887
200,064
+0.39(+4.64%)
Apr 16, 2009
8.119
8.582
8.119
8.493
160,967
+0.45(+5.64%)
Apr 15, 2009
8.069
8.129
7.833
8.040
156,466
-0.14(-1.69%)
Apr 14, 2009
8.306
8.513
7.991
8.178
149,945
-0.31(-3.60%)
Apr 13, 2009
8.562
8.690
8.247
8.483
125,511
-0.25(-2.82%)
Apr 09, 2009
8.178
8.769
8.050
8.730
175,179
+0.78(+9.79%)
Apr 08, 2009
7.656
7.951
7.508
7.951
139,956
+0.33(+4.40%)
Apr 07, 2009
8.138
8.148
7.606
7.616
188,088
-0.68(-8.19%)
Apr 06, 2009
8.473
8.730
8.119
8.296
205,192
-0.29(-3.33%)
Apr 03, 2009
8.464
8.611
8.148
8.582
147,838
+0.07(+0.81%)
Apr 02, 2009
8.040
8.651
7.951
8.513
248,102
+0.66(+8.41%)
Apr 01, 2009
7.242
7.863
7.232
7.853
186,498
+0.43(+5.84%)
Mar 31, 2009
7.370
7.823
7.252
7.419
218,773
+0.20(+2.73%)
Mar 30, 2009
7.262
7.498
6.927
7.222
242,927
-0.84(-10.39%)
Mar 26, 2009
7.242
8.178
7.242
8.060
319,279
+0.59(+7.92%)
Mar 25, 2009
7.291
7.656
7.074
7.468
174,671
+0.23(+3.13%)
Mar 24, 2009
7.646
7.734
7.193
7.242
191,580
-0.41(-5.41%)
Mar 23, 2009
7.153
7.656
6.572
7.656
235,101
+0.85(+12.45%)
Mar 20, 2009
7.114
7.429
6.734
6.808
304,848
-0.23(-3.22%)
Mar 19, 2009
7.222
7.350
7.005
7.035
318,735
-0.10(-1.38%)
Mar 18, 2009
6.601
7.271
6.493
7.133
260,888
+0.51(+7.74%)
Mar 17, 2009
6.089
6.621
6.069
6.621
222,572
+0.51(+8.39%)
Mar 16, 2009
6.434
6.483
6.030
6.109
196,163
-0.24(-3.73%)
Mar 13, 2009
6.473
6.562
6.020
6.345
214,073
-0.07(-1.08%)
Mar 12, 2009
5.724
6.503
5.646
6.414
404,341
+0.56(+9.60%)
Mar 11, 2009
5.705
6.059
5.606
5.853
199,656
+0.18(+3.12%)
Mar 10, 2009
5.537
5.872
5.429
5.675
272,595
+0.27(+4.92%)
Mar 09, 2009
5.498
5.715
5.330
5.409
237,091
-0.17(-3.00%)
Mar 06, 2009
5.577
5.715
5.281
5.577
307,766
+0.06(+1.07%)
Mar 05, 2009
5.754
5.912
5.498
5.518
330,566
-0.38(-6.51%)
Mar 04, 2009
5.587
5.971
5.508
5.902
372,181
+0.14(+2.39%)
Mar 02, 2009
6.503
6.729
5.724
5.764
380,353
-0.90(-13.46%)
Feb 27, 2009
6.454
6.779
6.316
6.660
249,103
+0.05(+0.75%)
Feb 26, 2009
6.444
6.927
6.444
6.611
320,426
+0.22(+3.39%)
Feb 25, 2009
6.513
6.592
6.335
6.394
403,225
-0.16(-2.41%)
Feb 24, 2009
6.838
7.262
6.158
6.552
810,104
-0.49(-6.99%)
Feb 23, 2009
7.577
7.794
6.936
7.045
400,749
-0.53(-7.02%)
Feb 20, 2009
7.459
7.774
7.429
7.577
436,257
+0.00(+0.00%)
Feb 19, 2009
7.803
7.892
7.528
7.577
358,686
-0.14(-1.79%)
Feb 18, 2009
7.863
8.050
7.518
7.715
309,738
-0.02(-0.25%)
Feb 17, 2009
8.227
8.611
7.695
7.734
466,818
-0.78(-9.14%)
Feb 13, 2009
8.365
8.641
8.355
8.513
345,000
+0.13(+1.53%)
Feb 12, 2009
8.148
8.631
8.148
8.385
275,488
+0.04(+0.47%)
Feb 11, 2009
8.454
8.651
8.129
8.345
208,945
-0.10(-1.17%)
Feb 10, 2009
8.848
9.065
8.375
8.444
251,640
-0.49(-5.51%)
Feb 09, 2009
8.848
8.976
8.720
8.936
180,228
+0.02(+0.22%)
Feb 06, 2009
8.621
8.936
8.513
8.917
255,245
+0.26(+2.96%)
Feb 05, 2009
8.385
8.986
8.089
8.661
373,310
-0.17(-1.90%)
Feb 04, 2009
8.730
9.153
8.730
8.828
214,837
+0.13(+1.47%)
Feb 03, 2009
8.946
8.946
8.582
8.700
191,369
-0.21(-2.32%)
Feb 02, 2009
8.720
9.005
8.601
8.907
210,411
+0.06(+0.67%)
Jan 30, 2009
9.134
9.321
8.799
8.848
208,508
-0.21(-2.29%)
Jan 29, 2009
9.459
9.459
8.986
9.055
224,717
-0.55(-5.74%)
Jan 28, 2009
9.242
9.685
9.222
9.606
231,190
+0.46(+5.06%)
Jan 27, 2009
8.611
9.212
8.611
9.143
231,304
+0.59(+6.91%)
Jan 26, 2009
8.414
8.966
8.355
8.552
177,512
+0.13(+1.52%)
Jan 23, 2009
8.050
8.611
8.050
8.424
230,775
+0.16(+1.91%)
Jan 22, 2009
8.306
8.424
7.933
8.267
219,704
-0.27(-3.12%)
Jan 21, 2009
8.217
8.601
8.030
8.533
223,106
+0.45(+5.61%)
Jan 20, 2009
8.877
8.897
8.030
8.079
278,705
-0.92(-10.19%)
Jan 16, 2009
8.887
9.025
8.592
8.996
603,304
+0.23(+2.58%)
Jan 15, 2009
8.582
8.779
8.050
8.769
312,846
+0.17(+1.95%)
Jan 14, 2009
8.700
8.956
8.424
8.601
378,226
-0.23(-2.57%)
Jan 13, 2009
8.877
9.163
8.700
8.828
204,933
-0.06(-0.67%)
Jan 12, 2009
9.331
9.331
8.789
8.887
240,778
-0.48(-5.15%)
Jan 09, 2009
9.932
10.05
9.331
9.370
220,103
-0.59(-5.93%)
Jan 08, 2009
10.03
10.04
9.498
9.961
202,124
-0.08(-0.79%)
Jan 07, 2009
10.08
10.44
9.705
10.04
453,322
-0.23(-2.21%)
Jan 06, 2009
9.912
10.31
9.794
10.27
474,515
+0.40(+4.10%)
Jan 05, 2009
9.695
10.38
9.656
9.863
451,476
+0.04(+0.40%)
Jan 02, 2009
9.833
9.971
9.567
9.823
237,612
+0.02(+0.20%)
Dec 31, 2008
9.991
9.991
9.675
9.804
352,937
-0.15(-1.49%)
Dec 30, 2008
9.538
9.951
9.173
9.951
225,961
+0.54(+5.76%)
Dec 29, 2008
9.350
9.518
9.222
9.409
214,588
-0.04(-0.42%)
Dec 26, 2008
9.212
9.656
8.868
9.449
96,645
-0.09(-0.93%)
Dec 24, 2008
9.508
9.646
9.183
9.538
103,341
+0.06(+0.62%)
Dec 23, 2008
9.656
9.813
9.301
9.478
185,009
-0.05(-0.52%)
Dec 22, 2008
9.764
9.892
9.143
9.528
307,315
-0.25(-2.52%)
Dec 19, 2008
9.961
10.19
9.508
9.774
382,168
+0.06(+0.61%)
Dec 18, 2008
9.971
10.27
9.390
9.715
341,831
-0.12(-1.20%)
Dec 17, 2008
9.784
10.19
9.685
9.833
453,699
-0.10(-0.99%)
Dec 16, 2008
9.488
9.951
9.084
9.932
232,265
+0.61(+6.55%)
Dec 15, 2008
10.05
10.05
8.996
9.321
236,792
-0.67(-6.71%)
Dec 12, 2008
8.946
10.03
8.759
9.991
436,218
+0.99(+10.94%)
Dec 11, 2008
9.321
9.547
8.848
9.005
316,574
-0.47(-4.99%)
Dec 10, 2008
9.429
9.744
9.262
9.478
353,914
+0.14(+1.48%)
Dec 09, 2008
8.996
9.675
8.912
9.340
437,094
+0.19(+2.05%)
Dec 08, 2008
8.542
9.281
8.473
9.153
458,138
+0.73(+8.66%)
Dec 05, 2008
7.616
8.483
7.508
8.424
393,578
+0.66(+8.50%)
Dec 04, 2008
7.380
7.951
7.380
7.764
591,645
+0.29(+3.82%)
Dec 03, 2008
7.094
7.557
6.946
7.478
270,676
+0.33(+4.69%)
Dec 02, 2008
7.055
7.222
6.488
7.143
249,879
+0.27(+3.87%)
Dec 01, 2008
7.390
7.823
6.838
6.877
278,084
-0.79(-10.28%)
Nov 28, 2008
7.646
7.744
7.409
7.665
98,366
-0.14(-1.77%)
Nov 26, 2008
6.503
7.823
6.503
7.803
773,593
+1.13(+16.99%)
Nov 25, 2008
6.946
6.976
6.375
6.670
494,545
-0.19(-2.73%)
Nov 24, 2008
6.601
6.917
6.257
6.858
419,420
+0.33(+4.98%)
Nov 21, 2008
5.961
6.670
5.646
6.532
574,618
+0.68(+11.62%)
Nov 20, 2008
6.237
6.345
5.853
5.853
631,175
-0.42(-6.75%)
Nov 19, 2008
6.621
6.848
6.266
6.276
458,539
-0.34(-5.21%)
Nov 18, 2008
6.680
6.897
6.316
6.621
354,129
-0.02(-0.30%)
Nov 17, 2008
7.015
7.094
6.621
6.641
315,161
-0.41(-5.87%)
Nov 14, 2008
8.148
8.326
7.015
7.055
604,248
-1.23(-14.86%)
Nov 13, 2008
7.961
8.335
7.271
8.286
835,726
+0.36(+4.60%)
Nov 12, 2008
8.670
9.005
7.872
7.922
327,884
-0.88(-9.97%)
Nov 11, 2008
9.212
9.380
8.680
8.799
349,272
-0.51(-5.50%)
Nov 10, 2008
9.853
10.01
9.193
9.311
244,396
-0.31(-3.18%)
Nov 07, 2008
9.636
9.991
9.390
9.616
229,480
+0.09(+0.93%)
Nov 06, 2008
10.17
10.17
9.498
9.528
297,454
-0.69(-6.75%)
Nov 05, 2008
10.78
10.92
10.18
10.22
280,713
-0.73(-6.66%)
Nov 04, 2008
10.87
11.17
10.43
10.95
287,905
+0.20(+1.83%)
Nov 03, 2008
10.56
10.85
9.853
10.75
507,160
+0.24(+2.25%)
Oct 31, 2008
9.597
10.68
9.567
10.51
513,191
+0.86(+8.88%)
Oct 30, 2008
9.853
10.05
9.242
9.656
701,883
+0.14(+1.45%)
Oct 29, 2008
8.868
9.774
8.670
9.518
810,513
+0.68(+7.69%)
Oct 28, 2008
8.158
8.877
7.892
8.838
395,277
+0.86(+10.74%)
Oct 27, 2008
8.188
8.464
7.961
7.981
282,112
-0.36(-4.37%)
Oct 24, 2008
8.178
8.572
8.069
8.345
862,685
-0.50(-5.68%)
Oct 23, 2008
8.572
9.232
8.523
8.848
1,157,272
+0.01(+0.11%)
Oct 22, 2008
9.380
9.538
8.720
8.838
980,073
-0.96(-9.76%)
Oct 21, 2008
10.47
10.79
9.784
9.794
573,993
-0.45(-4.42%)
Oct 20, 2008
10.14
10.55
10.00
10.25
409,194
+0.22(+2.16%)
Oct 17, 2008
10.07
10.76
9.892
10.03
368,158
-0.43(-4.14%)
Oct 16, 2008
9.478
10.53
9.262
10.46
392,266
+1.06(+11.32%)
Oct 15, 2008
10.12
10.67
9.390
9.400
328,934
-0.94(-9.06%)
Oct 14, 2008
11.04
11.04
10.09
10.34
413,262
-0.41(-3.85%)
Oct 13, 2008
10.38
10.77
10.14
10.75
404,566
+0.90(+9.10%)
Oct 10, 2008
9.557
10.31
9.084
9.853
881,894
-0.02(-0.20%)
Oct 09, 2008
10.44
11.04
9.754
9.873
843,159
-0.55(-5.29%)
Oct 08, 2008
10.43
11.00
9.981
10.42
1,103,456
-0.10(-0.94%)
Oct 07, 2008
11.51
11.61
10.47
10.52
510,962
-0.94(-8.17%)
Oct 06, 2008
12.09
12.09
10.83
11.46
909,601
-0.77(-6.29%)
Oct 03, 2008
12.76
13.11
12.19
12.23
435,013
-0.27(-2.13%)
Oct 02, 2008
13.10
13.52
12.35
12.49
477,410
-0.73(-5.51%)
Oct 01, 2008
13.35
13.51
13.08
13.22
395,630
-0.26(-1.90%)
Sep 30, 2008
13.31
13.61
13.04
13.48
443,165
+0.26(+1.94%)
Sep 29, 2008
14.35
14.40
12.91
13.22
529,301
-1.45(-9.87%)
Sep 26, 2008
14.34
14.90
14.15
14.67
241,925
-0.03(-0.20%)
Sep 25, 2008
14.39
15.07
14.28
14.70
349,161
+0.42(+2.97%)
Sep 24, 2008
14.41
14.67
14.09
14.28
434,538
-0.06(-0.41%)
Sep 23, 2008
14.40
14.78
14.16
14.34
402,225
+0.00(+0.00%)
Sep 22, 2008
15.19
15.37
14.31
14.34
358,092
-0.79(-5.21%)
Sep 19, 2008
13.78
15.18
13.53
15.12
1,281,670
+1.65(+12.21%)
Sep 18, 2008
13.28
13.68
12.58
13.48
699,047
+0.55(+4.27%)
Sep 17, 2008
13.61
13.66
12.90
12.93
552,897
-0.87(-6.29%)
Sep 16, 2008
13.30
13.84
12.81
13.79
509,124
+0.36(+2.71%)
Sep 15, 2008
13.78
14.05
13.29
13.43
455,574
-0.63(-4.48%)
Sep 12, 2008
14.34
14.34
13.80
14.06
405,478
-0.41(-2.86%)
Sep 11, 2008
14.02
14.48
13.80
14.47
338,601
+0.27(+1.87%)
Sep 10, 2008
14.09
14.43
13.87
14.21
469,005
+0.36(+2.60%)
Sep 09, 2008
14.60
14.75
13.83
13.85
507,400
-0.69(-4.78%)
Sep 08, 2008
14.84
14.97
14.31
14.54
360,551
+0.05(+0.34%)
Sep 05, 2008
14.84
14.93
14.36
14.49
487,395
-0.38(-2.58%)
Sep 04, 2008
15.89
16.02
14.85
14.88
431,554
-1.21(-7.53%)
Sep 03, 2008
16.34
16.73
15.84
16.09
665,854
-0.26(-1.57%)
Sep 02, 2008
16.28
16.62
16.06
16.35
318,142
+0.45(+2.85%)
Aug 29, 2008
16.22
16.29
15.79
15.89
207,620
-0.45(-2.77%)
Aug 28, 2008
16.03
16.36
15.96
16.35
212,992
+0.35(+2.22%)
Aug 27, 2008
15.76
16.37
15.61
15.99
274,008
+0.22(+1.37%)
Aug 26, 2008
15.79
15.99
15.55
15.77
253,479
-0.06(-0.37%)
Aug 25, 2008
16.01
16.07
15.72
15.83
228,969
-0.25(-1.53%)
Aug 22, 2008
15.65
16.19
15.65
16.08
234,082
+0.52(+3.36%)
Aug 21, 2008
15.67
16.13
15.55
15.56
322,381
-0.25(-1.56%)
Aug 20, 2008
16.05
16.37
15.67
15.80
362,693
-0.19(-1.17%)
Aug 19, 2008
15.89
16.22
15.71
15.99
350,739
-0.07(-0.43%)
Aug 18, 2008
16.41
16.41
15.88
16.06
262,019
-0.25(-1.51%)
Aug 15, 2008
15.82
16.31
15.60
16.31
456,493
+0.62(+3.96%)
Aug 14, 2008
16.42
16.42
15.63
15.69
384,063
-0.89(-5.35%)
Aug 13, 2008
15.53
16.66
15.53
16.57
621,254
+1.08(+7.00%)
Aug 12, 2008
15.68
15.75
15.28
15.49
254,178
-0.28(-1.75%)
Aug 11, 2008
14.94
16.08
14.94
15.76
429,394
+0.77(+5.12%)
Aug 08, 2008
14.45
15.11
14.34
15.00
289,561
+0.53(+3.68%)
Aug 07, 2008
14.54
14.81
14.30
14.46
276,499
-0.18(-1.21%)
Aug 06, 2008
14.75
14.86
14.33
14.64
330,964
-0.17(-1.13%)
Aug 05, 2008
13.61
14.91
13.54
14.81
924,272
+1.40(+10.43%)
Aug 04, 2008
13.81
13.95
13.36
13.41
352,812
-0.38(-2.79%)
Aug 01, 2008
13.68
13.88
13.42
13.79
207,775
+0.18(+1.30%)
Jul 31, 2008
13.72
14.10
13.57
13.62
290,869
-0.33(-2.33%)
Jul 30, 2008
13.83
14.20
13.72
13.94
256,435
+0.13(+0.93%)
Jul 29, 2008
13.81
13.97
13.36
13.81
286,248
+0.43(+3.24%)
Jul 28, 2008
13.52
13.72
13.29
13.38
277,775
-0.21(-1.52%)
Jul 25, 2008
14.00
14.00
13.34
13.59
462,546
-0.40(-2.89%)
Jul 24, 2008
14.17
14.41
13.66
13.99
1,271,403
+0.06(+0.42%)
Jul 23, 2008
13.57
14.11
13.57
13.93
1,120,783
+0.44(+3.29%)
Jul 22, 2008
13.43
13.79
13.07
13.49
669,596
+0.08(+0.59%)
Jul 21, 2008
13.36
13.67
13.28
13.41
803,480
+0.13(+0.96%)
Jul 18, 2008
13.41
13.41
13.00
13.28
715,395
-0.21(-1.53%)
Jul 17, 2008
13.46
13.70
13.09
13.49
620,617
+0.03(+0.22%)
Jul 16, 2008
12.90
13.49
12.59
13.46
487,826
+0.63(+4.92%)
Jul 15, 2008
12.27
13.09
12.18
12.83
502,862
+0.38(+3.09%)
Jul 14, 2008
12.58
12.83
12.23
12.44
626,970
-0.30(-2.32%)
Jul 11, 2008
13.99
14.07
12.59
12.74
1,198,676
-1.44(-10.15%)
Jul 10, 2008
13.70
14.33
13.57
14.18
256,963
+0.48(+3.53%)
Jul 09, 2008
14.39
14.55
13.68
13.70
372,421
-0.64(-4.47%)
Jul 08, 2008
14.03
14.47
13.88
14.34
319,708
+0.35(+2.54%)
Jul 07, 2008
13.86
14.37
13.77
13.98
507,613
+0.23(+1.65%)
Jul 04, 2008
13.66
14.00
13.41
13.75
162,075
+0.00(+0.00%)
Jul 03, 2008
13.66
14.00
13.41
13.75
162,075
+0.11(+0.79%)
Jul 02, 2008
13.95
14.23
13.60
13.65
239,898
-0.33(-2.40%)
Jul 01, 2008
13.35
14.09
13.24
13.98
952,434
+0.48(+3.58%)
Jun 30, 2008
13.83
14.22
13.50
13.50
549,884
-0.29(-2.07%)
Jun 27, 2008
13.60
13.78
13.19
13.78
927,707
+0.14(+1.01%)
Jun 26, 2008
13.81
14.24
13.47
13.65
362,179
-0.78(-5.40%)
Jun 25, 2008
14.59
14.68
14.21
14.42
398,502
+0.08(+0.55%)
Jun 24, 2008
14.06
15.00
13.90
14.35
1,064,170
+0.82(+6.05%)
Jun 23, 2008
13.75
13.86
13.35
13.53
305,732
-0.16(-1.15%)
Jun 20, 2008
13.83
13.97
13.25
13.69
537,820
-0.22(-1.56%)
Jun 19, 2008
13.89
14.12
13.72
13.90
377,191
+0.00(+0.00%)
Jun 18, 2008
13.81
14.07
13.74
13.90
250,525
+0.00(+0.00%)
Jun 17, 2008
14.26
14.30
13.85
13.90
236,915
-0.33(-2.35%)
Jun 16, 2008
13.87
14.28
13.86
14.24
179,241
+0.29(+2.05%)
Jun 13, 2008
13.34
13.95
13.34
13.95
367,564
+0.78(+5.91%)
Jun 12, 2008
13.14
13.65
13.11
13.17
242,692
+0.16(+1.21%)
Jun 11, 2008
13.44
13.54
13.02
13.02
203,041
-0.45(-3.37%)
Jun 10, 2008
13.65
13.74
13.43
13.47
411,490
-0.30(-2.15%)
Jun 09, 2008
13.93
14.13
13.62
13.76
261,148
-0.17(-1.20%)
Jun 06, 2008
14.44
14.45
13.93
13.93
320,420
-0.58(-4.01%)
Jun 05, 2008
14.83
14.97
14.25
14.51
401,773
-0.32(-2.13%)
Jun 04, 2008
14.76
14.92
14.48
14.83
314,503
+0.05(+0.33%)
Jun 03, 2008
15.09
15.40
14.50
14.78
310,298
-0.29(-1.90%)
Jun 02, 2008
15.53
15.92
14.80
15.06
449,041
-0.54(-3.47%)
May 30, 2008
15.05
15.61
14.91
15.61
498,710
+0.56(+3.73%)
May 29, 2008
14.86
15.40
14.74
15.05
180,676
+0.11(+0.73%)
May 28, 2008
15.26
15.26
14.74
14.94
175,417
-0.22(-1.43%)
May 27, 2008
14.72
15.22
14.72
15.15
125,574
+0.40(+2.74%)
May 26, 2008
15.19
15.51
14.60
14.75
228,194
+0.00(+0.00%)
May 23, 2008
15.19
15.51
14.60
14.75
228,194
-0.48(-3.17%)
May 22, 2008
15.13
15.40
14.87
15.23
270,184
+0.19(+1.24%)
May 21, 2008
15.37
15.64
14.93
15.05
267,802
-0.29(-1.86%)
May 20, 2008
15.55
15.93
15.07
15.33
211,459
-0.31(-1.95%)
May 19, 2008
15.66
16.04
15.42
15.64
254,000
-0.06(-0.38%)
May 16, 2008
15.97
15.98
15.38
15.70
320,205
-0.17(-1.06%)
May 15, 2008
15.80
16.03
15.53
15.86
188,405
+0.04(+0.25%)
May 14, 2008
15.29
15.96
15.28
15.82
516,770
+0.54(+3.55%)
May 13, 2008
15.06
15.41
15.03
15.28
234,656
+0.29(+1.91%)
May 12, 2008
15.16
15.27
14.75
15.00
448,853
-0.01(-0.07%)
May 09, 2008
14.88
15.18
14.64
15.01
974,924
+0.96(+6.80%)
May 08, 2008
14.28
14.41
13.89
14.05
333,558
-0.17(-1.18%)
May 07, 2008
14.44
14.86
14.10
14.22
304,303
-0.22(-1.50%)
May 06, 2008
14.17
14.54
14.02
14.43
296,625
+0.21(+1.45%)
May 05, 2008
13.95
14.30
13.79
14.23
315,197
+0.28(+1.98%)
May 02, 2008
14.44
14.44
13.72
13.95
430,260
-0.34(-2.34%)
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
.