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 (%)
Aug 31, 2005
11.64
11.86
11.51
11.74
648,857
+0.08(+0.68%)
Aug 30, 2005
11.81
11.84
11.48
11.66
319,657
-0.15(-1.25%)
Aug 29, 2005
11.20
11.81
10.93
11.81
551,050
+0.46(+4.08%)
Aug 26, 2005
11.81
11.82
11.27
11.35
311,745
-0.37(-3.19%)
Aug 25, 2005
11.58
11.84
11.58
11.72
250,607
+0.16(+1.36%)
Aug 24, 2005
11.38
11.95
11.28
11.57
618,613
-0.08(-0.68%)
Aug 23, 2005
12.02
12.07
11.49
11.65
655,102
-0.33(-2.72%)
Aug 22, 2005
12.03
12.18
11.82
11.97
401,457
+0.15(+1.25%)
Aug 19, 2005
11.80
12.39
11.78
11.82
1,194,467
-0.06(-0.50%)
Aug 18, 2005
12.02
12.07
11.65
11.88
1,209,935
-0.08(-0.66%)
Aug 17, 2005
11.06
12.07
11.06
11.96
2,669,898
+0.95(+8.59%)
Aug 16, 2005
11.25
11.28
10.84
11.01
1,368,710
+0.08(+0.72%)
Aug 15, 2005
10.78
11.00
10.59
10.94
1,611,703
+0.31(+2.87%)
Aug 12, 2005
10.05
10.66
9.951
10.63
6,824,980
+0.63(+6.30%)
Aug 11, 2005
9.714
10.25
9.685
10.000
623,142
+0.28(+2.84%)
Aug 10, 2005
9.763
9.951
9.566
9.724
579,192
-0.10(-1.00%)
Aug 09, 2005
9.507
9.872
9.428
9.823
338,539
+0.35(+3.75%)
Aug 08, 2005
9.547
9.606
9.379
9.468
224,172
-0.04(-0.41%)
Aug 05, 2005
9.064
9.635
9.044
9.507
328,661
+0.41(+4.55%)
Aug 04, 2005
9.606
9.655
9.084
9.093
474,496
-0.57(-5.91%)
Aug 03, 2005
9.704
9.714
9.556
9.665
315,363
+0.01(+0.10%)
Aug 02, 2005
9.488
9.655
9.428
9.655
363,464
+0.24(+2.51%)
Aug 01, 2005
9.488
9.694
9.320
9.419
436,518
-0.02(-0.21%)
Jul 29, 2005
8.926
9.517
8.926
9.438
840,564
+0.52(+5.86%)
Jul 28, 2005
9.162
9.162
8.827
8.916
637,851
-0.08(-0.88%)
Jul 27, 2005
9.359
9.359
8.808
8.995
643,810
-0.36(-3.89%)
Jul 26, 2005
9.625
9.645
9.310
9.359
395,627
-0.27(-2.76%)
Jul 25, 2005
9.606
9.783
9.606
9.625
254,507
+0.02(+0.21%)
Jul 22, 2005
10.03
10.26
9.606
9.606
435,810
-0.42(-4.22%)
Jul 21, 2005
10.49
10.49
9.793
10.03
777,100
-0.46(-4.41%)
Jul 20, 2005
9.359
10.57
9.064
10.49
1,059,252
+1.11(+11.87%)
Jul 19, 2005
9.015
9.438
9.015
9.379
369,302
+0.38(+4.27%)
Jul 18, 2005
9.389
9.556
8.956
8.995
209,725
-0.41(-4.40%)
Jul 15, 2005
9.162
9.488
9.034
9.409
637,768
+0.18(+1.92%)
Jul 14, 2005
9.704
9.763
8.965
9.231
526,290
+0.26(+2.85%)
Jul 13, 2005
8.611
9.192
8.561
8.975
539,717
+0.36(+4.23%)
Jul 12, 2005
8.049
8.719
7.970
8.611
942,170
+0.56(+6.98%)
Jul 11, 2005
7.921
8.167
7.783
8.049
434,147
+0.09(+1.11%)
Jul 08, 2005
7.645
8.010
7.645
7.960
442,318
+0.32(+4.12%)
Jul 07, 2005
7.635
7.793
7.625
7.645
229,780
-0.22(-2.76%)
Jul 06, 2005
7.931
7.951
7.744
7.862
352,941
-0.06(-0.75%)
Jul 05, 2005
7.941
7.941
7.783
7.921
435,340
-0.02(-0.31%)
Jul 01, 2005
7.773
7.960
7.734
7.946
707,364
+0.20(+2.61%)
Jun 30, 2005
7.832
7.941
7.734
7.744
852,994
-0.05(-0.63%)
Jun 29, 2005
7.842
7.970
7.734
7.793
406,139
-0.05(-0.63%)
Jun 28, 2005
7.734
7.872
7.685
7.842
151,493
+0.08(+1.02%)
Jun 27, 2005
8.118
8.197
7.704
7.763
405,759
-0.37(-4.60%)
Jun 24, 2005
8.364
8.384
8.108
8.138
167,760
-0.23(-2.71%)
Jun 23, 2005
8.256
8.561
8.236
8.364
258,957
+0.08(+0.95%)
Jun 22, 2005
8.374
8.453
8.197
8.286
175,603
-0.06(-0.71%)
Jun 21, 2005
8.345
8.552
8.276
8.345
180,918
-0.13(-1.51%)
Jun 20, 2005
8.699
8.739
8.335
8.473
297,517
-0.25(-2.82%)
Jun 17, 2005
8.818
8.916
8.611
8.719
387,435
-0.03(-0.34%)
Jun 16, 2005
8.335
8.837
8.335
8.749
245,496
+0.33(+3.98%)
Jun 15, 2005
8.433
8.433
8.276
8.414
255,185
+0.10(+1.18%)
Jun 14, 2005
8.690
8.758
8.187
8.315
444,616
-0.42(-4.85%)
Jun 13, 2005
9.182
9.202
8.699
8.739
237,425
-0.44(-4.83%)
Jun 10, 2005
9.172
9.202
9.044
9.182
127,785
+0.05(+0.54%)
Jun 09, 2005
9.015
9.212
8.956
9.133
286,908
-0.05(-0.54%)
Jun 08, 2005
9.350
9.350
9.093
9.182
222,840
-0.09(-0.96%)
Jun 07, 2005
9.389
9.389
9.172
9.271
245,540
+0.12(+1.29%)
Jun 06, 2005
9.093
9.231
8.926
9.153
300,733
+0.05(+0.54%)
Jun 03, 2005
9.290
9.478
9.084
9.103
268,128
-0.34(-3.65%)
Jun 02, 2005
9.389
9.547
9.379
9.448
267,776
-0.06(-0.62%)
Jun 01, 2005
9.596
9.606
9.330
9.507
372,094
+0.11(+1.15%)
May 31, 2005
9.379
9.547
9.359
9.399
191,530
-0.07(-0.73%)
May 27, 2005
9.556
9.556
9.397
9.468
175,038
-0.07(-0.72%)
May 26, 2005
9.064
9.556
9.054
9.537
444,736
+0.18(+1.89%)
May 25, 2005
9.359
9.448
9.143
9.359
307,008
-0.15(-1.55%)
May 24, 2005
9.625
9.625
9.419
9.507
354,849
-0.19(-1.93%)
May 23, 2005
9.773
9.852
9.635
9.694
235,757
-0.09(-0.91%)
May 20, 2005
9.951
9.951
9.625
9.783
345,044
+0.01(+0.10%)
May 19, 2005
10.34
10.43
9.744
9.773
764,682
-0.57(-5.52%)
May 18, 2005
10.56
10.77
10.34
10.34
726,751
-0.30(-2.78%)
May 17, 2005
10.47
10.74
10.32
10.64
209,055
+0.06(+0.56%)
May 16, 2005
10.55
10.64
10.26
10.58
243,177
+0.24(+2.29%)
May 13, 2005
10.10
10.58
10.10
10.34
240,655
+0.27(+2.64%)
May 12, 2005
10.21
10.36
10.08
10.08
454,309
-0.23(-2.20%)
May 11, 2005
10.49
10.63
10.08
10.31
399,648
-0.14(-1.32%)
May 10, 2005
10.98
10.98
9.911
10.44
558,134
-0.49(-4.50%)
May 09, 2005
10.83
11.08
10.78
10.94
372,582
+0.15(+1.37%)
May 06, 2005
10.82
10.87
10.52
10.79
691,029
+0.08(+0.74%)
May 05, 2005
10.79
10.84
10.49
10.71
339,251
-0.03(-0.27%)
May 04, 2005
10.73
10.75
10.52
10.74
358,246
+0.09(+0.83%)
May 03, 2005
10.69
10.85
10.52
10.65
353,474
-0.03(-0.28%)
May 02, 2005
10.50
10.68
10.32
10.68
469,986
+0.26(+2.46%)
Apr 29, 2005
10.70
10.70
9.852
10.42
861,745
-0.13(-1.21%)
Apr 28, 2005
10.76
10.98
10.55
10.55
642,404
-0.16(-1.47%)
Apr 27, 2005
10.25
10.79
10.25
10.71
537,350
+0.33(+3.23%)
Apr 26, 2005
10.63
10.77
10.27
10.37
618,575
-0.36(-3.39%)
Apr 25, 2005
9.970
10.89
9.921
10.74
1,148,235
+0.86(+8.66%)
Apr 22, 2005
10.59
11.10
9.606
9.883
1,680,071
-0.28(-2.80%)
Apr 21, 2005
9.852
10.18
9.704
10.17
429,554
+0.38(+3.93%)
Apr 20, 2005
9.714
9.891
9.497
9.783
1,165,895
+0.19(+1.95%)
Apr 19, 2005
9.103
9.606
9.024
9.596
485,672
+0.57(+6.33%)
Apr 18, 2005
8.936
9.123
8.798
9.024
252,486
+0.10(+1.10%)
Apr 15, 2005
9.409
9.448
8.827
8.926
414,013
-0.46(-4.93%)
Apr 14, 2005
9.389
9.409
9.113
9.389
262,395
+0.09(+0.95%)
Apr 13, 2005
9.941
9.941
9.251
9.300
359,853
-0.59(-5.98%)
Apr 12, 2005
9.842
9.911
9.507
9.891
215,949
+0.08(+0.80%)
Apr 11, 2005
9.645
9.842
9.606
9.813
287,168
+0.18(+1.84%)
Apr 08, 2005
9.862
9.901
9.616
9.635
143,044
-0.21(-2.10%)
Apr 07, 2005
9.773
9.842
9.586
9.842
113,673
+0.14(+1.42%)
Apr 06, 2005
9.665
9.921
9.645
9.704
298,082
+0.15(+1.55%)
Apr 05, 2005
9.645
9.694
9.409
9.556
284,834
+0.01(+0.10%)
Apr 04, 2005
9.616
9.616
9.369
9.547
191,130
-0.01(-0.10%)
Apr 01, 2005
9.813
9.941
9.261
9.556
486,803
+0.03(+0.31%)
Mar 31, 2005
9.113
9.527
9.113
9.527
409,625
+0.33(+3.53%)
Mar 30, 2005
8.867
9.212
8.768
9.202
406,225
+0.29(+3.20%)
Mar 29, 2005
9.153
9.192
8.916
8.916
270,973
-0.24(-2.58%)
Mar 28, 2005
9.222
9.448
9.123
9.153
262,673
-0.06(-0.64%)
Mar 24, 2005
9.350
9.419
9.212
9.212
433,312
-0.09(-0.95%)
Mar 23, 2005
9.162
9.340
9.093
9.300
272,192
+0.14(+1.51%)
Mar 22, 2005
9.202
9.290
9.044
9.162
493,286
+0.00(+0.00%)
Mar 21, 2005
9.212
9.340
9.044
9.162
234,383
+0.00(+0.00%)
Mar 18, 2005
9.606
9.645
9.103
9.162
732,941
-0.38(-4.02%)
Mar 17, 2005
9.606
9.724
9.389
9.547
397,344
+0.00(+0.00%)
Mar 16, 2005
9.635
10.06
9.537
9.547
412,562
-0.15(-1.52%)
Mar 15, 2005
9.783
9.962
9.616
9.694
443,658
+0.02(+0.20%)
Mar 14, 2005
9.763
9.990
9.586
9.675
380,154
+0.06(+0.61%)
Mar 11, 2005
9.842
10.10
9.576
9.616
518,443
-0.20(-2.01%)
Mar 10, 2005
9.763
10.13
9.586
9.813
787,119
+0.16(+1.63%)
Mar 09, 2005
9.724
9.862
9.556
9.655
518,676
+0.14(+1.45%)
Mar 08, 2005
9.921
9.950
9.448
9.517
596,912
+0.15(+1.58%)
Mar 07, 2005
9.182
9.694
9.182
9.369
278,292
+0.01(+0.11%)
Mar 04, 2005
9.438
9.556
9.222
9.359
237,044
+0.01(+0.11%)
Mar 03, 2005
9.212
9.428
9.162
9.350
354,395
+0.14(+1.50%)
Mar 02, 2005
9.192
9.300
8.936
9.212
661,924
-0.05(-0.53%)
Mar 01, 2005
9.261
9.369
8.965
9.261
390,043
+0.09(+0.97%)
Feb 28, 2005
9.261
9.497
9.153
9.172
316,713
-0.21(-2.21%)
Feb 25, 2005
9.231
9.478
9.162
9.379
383,577
+0.08(+0.85%)
Feb 24, 2005
9.359
9.517
9.123
9.300
487,107
+0.00(+0.00%)
Feb 23, 2005
9.143
9.547
9.123
9.300
643,407
+0.24(+2.61%)
Feb 22, 2005
9.113
9.744
8.965
9.064
1,028,712
-0.06(-0.65%)
Feb 18, 2005
9.251
9.517
9.054
9.123
1,871,943
+1.00(+12.24%)
Feb 17, 2005
8.069
8.404
7.931
8.128
497,230
+0.01(+0.12%)
Feb 16, 2005
8.010
8.187
7.645
8.118
560,391
+0.25(+3.13%)
Feb 15, 2005
7.478
7.901
7.478
7.872
1,221,543
+0.43(+5.83%)
Feb 14, 2005
7.133
7.448
7.133
7.438
494,923
+0.24(+3.28%)
Feb 11, 2005
6.877
7.314
6.867
7.202
316,435
+0.30(+4.28%)
Feb 10, 2005
7.005
7.084
6.847
6.906
446,609
+0.01(+0.14%)
Feb 09, 2005
7.399
7.399
6.896
6.896
189,219
-0.40(-5.53%)
Feb 08, 2005
7.093
7.478
7.093
7.300
197,246
+0.12(+1.65%)
Feb 07, 2005
7.251
7.527
7.113
7.182
249,527
-0.01(-0.14%)
Feb 04, 2005
6.896
7.300
6.896
7.192
256,035
+0.19(+2.67%)
Feb 03, 2005
6.847
7.025
6.847
7.005
248,410
+0.08(+1.14%)
Feb 02, 2005
6.975
7.015
6.847
6.926
132,687
-0.09(-1.26%)
Feb 01, 2005
6.896
7.093
6.857
7.015
134,857
-0.03(-0.42%)
Jan 31, 2005
6.906
7.064
6.857
7.044
178,235
+0.20(+2.88%)
Jan 28, 2005
7.222
7.222
6.798
6.847
185,061
-0.28(-3.87%)
Jan 27, 2005
7.054
7.251
6.926
7.123
168,322
+0.10(+1.40%)
Jan 26, 2005
6.946
7.054
6.778
7.025
155,968
+0.16(+2.30%)
Jan 25, 2005
6.818
6.956
6.808
6.867
213,905
+0.09(+1.31%)
Jan 24, 2005
6.965
7.015
6.699
6.778
335,482
-0.26(-3.64%)
Jan 21, 2005
7.064
7.202
6.906
7.034
197,694
-0.03(-0.42%)
Jan 20, 2005
7.271
7.340
7.025
7.064
659,631
-0.17(-2.32%)
Jan 19, 2005
7.566
7.566
7.153
7.231
298,690
-0.33(-4.30%)
Jan 18, 2005
7.497
7.714
7.497
7.557
229,458
+0.01(+0.13%)
Jan 14, 2005
7.655
7.655
7.497
7.547
380,292
+0.03(+0.39%)
Jan 13, 2005
7.842
7.842
7.497
7.517
189,571
-0.21(-2.68%)
Jan 12, 2005
7.773
7.813
7.566
7.724
217,662
+0.08(+1.03%)
Jan 11, 2005
7.951
7.951
7.566
7.645
327,327
-0.28(-3.48%)
Jan 10, 2005
7.882
7.990
7.882
7.921
265,052
+0.02(+0.25%)
Jan 07, 2005
7.990
8.187
7.862
7.901
427,913
-0.07(-0.87%)
Jan 06, 2005
8.128
8.315
7.970
7.970
395,471
-0.11(-1.34%)
Jan 05, 2005
7.951
8.187
7.813
8.079
859,214
+0.15(+1.86%)
Jan 04, 2005
8.808
8.808
7.891
7.931
612,226
-0.82(-9.35%)
Jan 03, 2005
9.054
9.182
8.729
8.749
304,429
-0.25(-2.74%)
Dec 31, 2004
9.064
9.162
8.719
8.995
228,074
+0.00(+0.00%)
Dec 30, 2004
8.985
9.133
8.965
8.995
207,976
+0.01(+0.11%)
Dec 29, 2004
8.847
9.093
8.847
8.985
257,915
+0.07(+0.77%)
Dec 28, 2004
8.561
9.024
8.561
8.916
362,563
+0.40(+4.75%)
Dec 27, 2004
8.601
8.621
8.443
8.512
319,425
+0.04(+0.47%)
Dec 23, 2004
8.404
8.552
8.384
8.473
253,652
+0.02(+0.23%)
Dec 22, 2004
8.542
8.611
8.424
8.453
533,593
+0.00(+0.00%)
Dec 21, 2004
8.286
8.542
8.286
8.453
634,080
+0.10(+1.18%)
Dec 20, 2004
8.621
8.630
8.276
8.355
583,431
-0.16(-1.85%)
Dec 17, 2004
8.384
8.611
8.266
8.512
1,044,654
+0.12(+1.41%)
Dec 16, 2004
8.177
8.621
8.177
8.394
567,190
+0.19(+2.28%)
Dec 15, 2004
8.266
8.266
8.020
8.207
465,993
+0.10(+1.22%)
Dec 14, 2004
8.098
8.207
7.980
8.108
240,863
+0.03(+0.37%)
Dec 13, 2004
7.744
8.098
7.744
8.079
582,619
+0.21(+2.63%)
Dec 10, 2004
7.980
8.059
7.734
7.872
615,099
-0.07(-0.87%)
Dec 09, 2004
7.783
8.158
7.665
7.941
726,345
+0.14(+1.77%)
Dec 08, 2004
7.891
8.029
7.803
7.803
625,858
-0.12(-1.49%)
Dec 07, 2004
8.374
8.414
7.891
7.921
693,966
-0.45(-5.41%)
Dec 06, 2004
8.719
8.719
8.305
8.374
595,002
-0.17(-1.96%)
Dec 03, 2004
8.552
8.975
8.453
8.542
924,882
+0.15(+1.76%)
Dec 02, 2004
8.453
8.561
8.325
8.394
453,509
-0.10(-1.16%)
Dec 01, 2004
8.424
8.699
8.424
8.492
391,187
+0.07(+0.82%)
Nov 30, 2004
8.640
8.640
8.424
8.424
241,878
-0.19(-2.17%)
Nov 29, 2004
8.453
8.621
8.374
8.611
349,673
+0.14(+1.63%)
Nov 26, 2004
8.483
8.591
8.424
8.473
111,854
+0.00(+0.00%)
Nov 24, 2004
8.256
8.522
8.256
8.473
323,993
+0.15(+1.78%)
Nov 23, 2004
8.621
8.729
8.029
8.325
320,948
-0.28(-3.21%)
Nov 22, 2004
8.483
8.670
8.473
8.601
256,697
+0.21(+2.46%)
Nov 19, 2004
8.887
8.985
8.374
8.394
499,895
-0.76(-8.29%)
Nov 18, 2004
9.251
9.251
9.015
9.153
202,597
-0.12(-1.28%)
Nov 17, 2004
9.034
9.310
9.024
9.271
313,233
+0.26(+2.84%)
Nov 16, 2004
9.281
9.310
8.975
9.015
271,719
-0.23(-2.45%)
Nov 15, 2004
9.064
9.359
9.015
9.241
518,571
+0.12(+1.30%)
Nov 12, 2004
9.153
9.261
8.926
9.123
512,887
+0.01(+0.11%)
Nov 11, 2004
9.458
9.458
9.064
9.113
582,720
-0.20(-2.12%)
Nov 10, 2004
9.497
9.497
9.251
9.310
151,338
-0.22(-2.28%)
Nov 09, 2004
9.448
9.606
9.438
9.527
245,126
-0.07(-0.72%)
Nov 08, 2004
9.655
9.931
9.438
9.596
339,116
-0.15(-1.52%)
Nov 05, 2004
9.645
9.872
9.645
9.744
234,265
+0.06(+0.61%)
Nov 04, 2004
9.754
9.783
9.507
9.685
253,652
-0.07(-0.71%)
Nov 03, 2004
9.951
10.05
9.704
9.754
241,979
-0.07(-0.70%)
Nov 02, 2004
9.773
9.931
9.685
9.823
263,701
-0.04(-0.40%)
Nov 01, 2004
9.813
9.951
9.527
9.862
355,052
+0.15(+1.52%)
Oct 29, 2004
9.970
10.03
9.685
9.714
528,112
-0.20(-1.99%)
Oct 28, 2004
9.823
10.09
9.754
9.911
212,544
-0.06(-0.59%)
Oct 27, 2004
9.448
9.970
9.359
9.970
250,404
+0.54(+5.75%)
Oct 26, 2004
9.606
9.813
9.340
9.428
233,453
-0.29(-2.94%)
Oct 25, 2004
9.832
9.931
9.537
9.714
375,860
-0.01(-0.10%)
Oct 22, 2004
10.34
10.53
9.556
9.724
669,200
-1.08(-10.03%)
Oct 21, 2004
10.32
10.81
10.19
10.81
261,265
+0.61(+5.99%)
Oct 20, 2004
10.24
10.44
9.891
10.20
322,876
-0.02(-0.19%)
Oct 19, 2004
10.01
10.31
10.01
10.22
649,102
+0.38(+3.91%)
Oct 18, 2004
9.773
10.01
9.556
9.832
330,083
+0.19(+1.94%)
Oct 15, 2004
9.832
9.891
9.606
9.645
248,069
-0.07(-0.71%)
Oct 14, 2004
9.921
10.14
9.606
9.714
352,718
-0.28(-2.76%)
Oct 13, 2004
9.990
10.31
9.852
9.990
466,805
+0.23(+2.32%)
Oct 12, 2004
9.783
9.901
9.616
9.763
269,385
-0.16(-1.59%)
Oct 11, 2004
9.803
9.921
9.734
9.921
657,628
+0.09(+0.90%)
Oct 08, 2004
10.17
10.22
9.832
9.832
280,245
-0.48(-4.68%)
Oct 07, 2004
10.34
10.53
10.29
10.32
255,682
-0.11(-1.04%)
Oct 06, 2004
10.68
10.68
10.35
10.42
331,504
-0.14(-1.31%)
Oct 05, 2004
10.68
10.76
10.46
10.56
308,158
-0.06(-0.56%)
Oct 04, 2004
10.13
10.77
10.12
10.62
582,111
+0.58(+5.79%)
Oct 01, 2004
9.409
10.18
9.320
10.04
555,112
+0.89(+9.69%)
Sep 30, 2004
8.758
9.645
8.680
9.153
395,754
-0.16(-1.69%)
Sep 29, 2004
8.798
9.773
8.788
9.310
600,990
+0.19(+2.05%)
Sep 28, 2004
8.887
9.133
8.827
9.123
134,185
+0.12(+1.31%)
Sep 27, 2004
9.005
9.143
8.877
9.005
115,711
-0.08(-0.87%)
Sep 24, 2004
9.665
9.665
8.975
9.084
152,455
-0.39(-4.16%)
Sep 23, 2004
9.488
9.635
9.222
9.478
105,358
+0.17(+1.80%)
Sep 22, 2004
9.852
9.852
9.310
9.310
318,715
-0.81(-7.98%)
Sep 21, 2004
9.941
10.17
9.813
10.12
176,105
+0.35(+3.63%)
Sep 20, 2004
9.931
10.21
9.675
9.763
188,589
-0.15(-1.49%)
Sep 17, 2004
9.685
9.921
9.123
9.911
343,278
+0.12(+1.21%)
Sep 16, 2004
9.616
9.872
9.497
9.793
156,413
+0.12(+1.22%)
Sep 15, 2004
10.15
10.15
9.517
9.675
177,627
-0.47(-4.66%)
Sep 14, 2004
10.01
10.28
9.783
10.15
202,597
-0.06(-0.58%)
Sep 13, 2004
9.704
10.26
9.645
10.21
318,715
+0.57(+5.93%)
Sep 10, 2004
9.419
9.783
9.162
9.635
310,188
+0.31(+3.27%)
Sep 09, 2004
8.896
9.468
8.690
9.330
258,321
+0.52(+5.93%)
Sep 08, 2004
8.847
9.113
8.670
8.808
186,153
-0.03(-0.33%)
Sep 07, 2004
8.936
9.064
8.699
8.837
265,528
+0.03(+0.34%)
Sep 03, 2004
9.300
9.507
8.798
8.808
334,752
-0.78(-8.12%)
Sep 02, 2004
9.556
9.625
9.419
9.586
135,504
-0.07(-0.71%)
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
.