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

Advanced Energy (NQ: AEIS )

101.59 -0.17 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 80.92 81.34 79.25 80.72 198,345 -0.75(-0.92%)
May 27, 2022 79.14 81.57 79.07 81.48 141,431 +3.09(+3.94%)
May 26, 2022 75.57 78.60 75.57 78.38 121,875 +2.77(+3.67%)
May 25, 2022 73.53 76.10 73.53 75.61 122,538 +1.64(+2.21%)
May 24, 2022 74.37 75.66 72.01 73.97 226,202 -1.20(-1.59%)
May 23, 2022 75.45 76.03 73.93 75.17 271,580 +0.39(+0.52%)
May 20, 2022 77.22 77.22 72.23 74.79 306,989 -1.02(-1.35%)
May 19, 2022 76.14 78.37 75.44 75.81 296,356 -0.79(-1.03%)
May 18, 2022 78.21 80.25 76.19 76.60 310,853 -3.44(-4.30%)
May 17, 2022 78.42 80.46 77.98 80.04 155,941 +3.46(+4.52%)
May 16, 2022 77.60 78.31 76.46 76.58 146,623 -2.12(-2.69%)
May 13, 2022 76.61 79.27 76.22 78.70 176,208 +3.57(+4.76%)
May 12, 2022 72.90 75.44 72.26 75.12 167,649 +1.63(+2.22%)
May 11, 2022 74.84 77.13 73.22 73.49 157,556 -1.49(-1.99%)
May 10, 2022 75.58 76.30 71.47 74.99 257,942 +0.46(+0.61%)
May 09, 2022 75.98 76.98 73.76 74.53 201,198 -3.34(-4.28%)
May 06, 2022 78.10 79.31 75.85 77.87 183,109 -1.00(-1.27%)
May 05, 2022 80.65 81.15 75.89 78.87 272,103 -3.71(-4.49%)
May 04, 2022 78.57 83.08 77.81 82.58 306,231 +4.66(+5.98%)
May 03, 2022 76.73 78.20 76.73 77.92 152,843 +0.90(+1.17%)
May 02, 2022 75.45 77.10 74.26 77.01 159,164 +1.29(+1.70%)
Apr 29, 2022 75.89 78.64 75.26 75.73 200,932 -1.03(-1.34%)
Apr 28, 2022 74.02 77.61 73.13 76.76 171,121 +3.68(+5.04%)
Apr 27, 2022 75.06 76.29 72.57 73.08 179,242 -2.60(-3.44%)
Apr 26, 2022 77.17 77.64 75.63 75.68 246,449 -2.14(-2.75%)
Apr 25, 2022 76.00 77.98 75.47 77.82 200,756 +1.50(+1.97%)
Apr 22, 2022 78.34 78.40 75.79 76.31 159,246 -2.46(-3.13%)
Apr 21, 2022 80.26 80.90 78.25 78.78 236,648 -0.40(-0.50%)
Apr 20, 2022 78.59 80.29 78.59 79.17 202,944 +2.03(+2.63%)
Apr 19, 2022 75.06 77.49 75.06 77.14 163,374 +2.23(+2.97%)
Apr 18, 2022 72.50 75.03 72.50 74.92 150,930 +1.70(+2.32%)
Apr 14, 2022 75.08 75.45 73.11 73.21 125,769 -1.70(-2.27%)
Apr 13, 2022 75.80 76.63 74.88 74.92 163,184 -0.34(-0.45%)
Apr 12, 2022 76.46 77.74 75.08 75.25 221,441 +0.51(+0.69%)
Apr 11, 2022 75.01 76.77 74.24 74.74 236,626 -1.69(-2.21%)
Apr 08, 2022 79.96 79.98 76.32 76.43 218,236 -3.82(-4.76%)
Apr 07, 2022 79.94 81.38 78.82 80.25 288,987 +0.59(+0.75%)
Apr 06, 2022 80.96 81.21 79.17 79.66 238,567 -2.54(-3.09%)
Apr 05, 2022 85.81 85.81 81.71 82.20 169,540 -3.24(-3.79%)
Apr 04, 2022 84.80 86.02 84.12 85.44 232,026 +1.39(+1.65%)
Apr 01, 2022 85.56 86.44 83.20 84.05 206,752 -1.14(-1.34%)
Mar 31, 2022 86.73 87.59 84.99 85.19 206,376 -1.14(-1.32%)
Mar 30, 2022 90.51 90.51 86.05 86.33 131,833 -4.36(-4.81%)
Mar 29, 2022 89.37 91.26 89.12 90.69 289,680 +2.91(+3.31%)
Mar 28, 2022 87.94 88.83 86.40 87.78 127,512 -1.10(-1.24%)
Mar 25, 2022 89.87 89.91 87.25 88.88 128,764 -0.41(-0.45%)
Mar 24, 2022 86.13 89.33 85.38 89.29 144,147 +3.55(+4.14%)
Mar 23, 2022 87.18 87.37 85.19 85.73 129,655 -2.54(-2.88%)
Mar 22, 2022 88.49 89.23 87.38 88.28 123,288 +0.41(+0.46%)
Mar 21, 2022 88.87 89.61 86.77 87.87 133,154 -1.76(-1.97%)
Mar 18, 2022 89.45 90.73 87.25 89.63 472,075 +0.31(+0.34%)
Mar 17, 2022 84.21 89.48 83.58 89.33 219,111 +4.25(+4.99%)
Mar 16, 2022 82.73 85.42 82.25 85.08 166,338 +3.20(+3.90%)
Mar 15, 2022 78.16 82.14 77.42 81.88 142,061 +4.28(+5.51%)
Mar 14, 2022 83.38 83.38 77.31 77.61 189,007 -5.01(-6.06%)
Mar 11, 2022 84.21 84.21 82.16 82.62 151,869 -0.49(-0.60%)
Mar 10, 2022 83.52 84.12 82.47 83.11 208,515 -2.24(-2.62%)
Mar 09, 2022 83.19 85.38 82.52 85.35 219,078 +4.53(+5.61%)
Mar 08, 2022 80.53 83.32 79.18 80.82 231,602 +0.43(+0.53%)
Mar 07, 2022 81.48 82.05 80.27 80.39 221,745 -1.09(-1.34%)
Mar 04, 2022 84.24 84.71 80.89 81.48 198,257 -4.01(-4.69%)
Mar 03, 2022 88.07 88.07 84.55 85.49 122,784 -1.94(-2.22%)
Mar 02, 2022 84.53 87.72 84.21 87.43 127,244 +3.21(+3.81%)
Mar 01, 2022 85.18 85.55 83.15 84.22 204,837 -0.74(-0.87%)
Feb 28, 2022 85.83 88.08 83.57 84.96 355,129 -2.16(-2.48%)
Feb 25, 2022 85.11 87.45 85.25 87.12 236,574 +1.77(+2.08%)
Feb 24, 2022 78.94 85.52 78.63 85.35 282,213 +3.38(+4.13%)
Feb 23, 2022 83.85 85.06 81.62 81.96 202,408 -0.79(-0.96%)
Feb 22, 2022 84.52 86.22 81.78 82.75 120,383 -2.68(-3.14%)
Feb 18, 2022 85.44 0 -0.04(-0.05%)
Feb 17, 2022 87.18 87.94 85.34 85.48 116,602 -2.61(-2.97%)
Feb 16, 2022 86.38 88.23 85.43 88.09 199,031 +0.86(+0.99%)
Feb 15, 2022 82.98 87.23 81.67 87.23 255,766 +5.89(+7.24%)
Feb 14, 2022 78.65 82.75 78.65 81.34 211,126 +0.22(+0.27%)
Feb 11, 2022 84.41 85.43 80.69 81.12 276,200 -3.49(-4.12%)
Feb 10, 2022 82.28 87.93 82.28 84.61 488,794 -0.08(-0.09%)
Feb 09, 2022 84.31 86.62 82.95 84.69 322,555 +1.96(+2.37%)
Feb 08, 2022 82.28 83.70 81.94 82.73 346,238 +0.63(+0.77%)
Feb 07, 2022 81.93 83.70 80.23 82.10 353,768 +0.36(+0.44%)
Feb 04, 2022 83.15 83.15 81.20 81.74 200,185 -1.17(-1.41%)
Feb 03, 2022 85.08 82.83 82.91 207,665 -2.60(-3.04%)
Feb 02, 2022 85.41 87.42 85.07 85.51 299,629 +0.10(+0.12%)
Feb 01, 2022 85.62 86.13 83.06 85.41 421,839 +0.22(+0.26%)
Jan 31, 2022 80.83 85.36 85.19 247,765 +4.23(+5.23%)
Jan 28, 2022 78.25 80.96 76.90 80.96 227,237 +2.63(+3.36%)
Jan 27, 2022 84.73 85.13 78.33 78.33 446,304 -6.80(-7.99%)
Jan 26, 2022 85.15 89.01 84.03 85.13 231,926 +1.91(+2.29%)
Jan 25, 2022 85.58 85.58 82.71 83.23 232,360 -3.77(-4.33%)
Jan 24, 2022 83.00 87.20 80.45 86.99 266,039 +2.11(+2.48%)
Jan 21, 2022 83.48 87.60 83.06 84.89 285,836 +0.75(+0.89%)
Jan 20, 2022 85.25 88.06 83.99 84.13 163,515 -0.99(-1.16%)
Jan 19, 2022 88.85 88.95 84.69 85.12 318,475 -2.96(-3.36%)
Jan 18, 2022 92.02 92.44 88.07 88.08 246,748 -4.64(-5.00%)
Jan 14, 2022 92.72 0 +1.64(+1.80%)
Jan 13, 2022 92.22 94.21 90.42 91.07 249,943 -0.10(-0.11%)
Jan 12, 2022 89.92 91.99 88.11 91.17 206,304 +1.96(+2.19%)
Jan 11, 2022 87.84 89.50 86.64 89.22 126,801 +1.44(+1.64%)
Jan 10, 2022 88.09 88.09 85.91 87.77 150,443 -0.77(-0.87%)
Jan 07, 2022 90.32 91.43 88.53 88.54 188,219 -2.20(-2.43%)
Jan 06, 2022 90.05 91.93 88.63 90.75 159,446 +2.35(+2.66%)
Jan 05, 2022 91.72 93.39 88.40 88.40 177,765 -3.44(-3.75%)
Jan 04, 2022 92.24 92.60 90.57 91.84 110,174 +0.08(+0.09%)
Jan 03, 2022 90.18 91.72 89.71 91.76 195,715 +1.74(+1.93%)
Dec 31, 2021 91.36 91.90 89.89 90.02 139,183 -1.21(-1.32%)
Dec 30, 2021 91.20 93.11 90.94 91.22 254,453 -0.27(-0.29%)
Dec 29, 2021 89.62 91.76 89.05 91.49 150,488 +2.12(+2.37%)
Dec 28, 2021 89.70 89.91 88.45 89.37 122,480 -0.17(-0.19%)
Dec 27, 2021 88.25 89.84 87.50 89.54 104,285 +1.51(+1.72%)
Dec 23, 2021 87.45 88.38 86.70 88.03 116,327 +0.85(+0.98%)
Dec 22, 2021 85.76 87.47 85.32 87.18 140,990 +1.00(+1.16%)
Dec 21, 2021 85.05 86.91 84.92 86.18 210,498 +2.75(+3.29%)
Dec 20, 2021 83.67 84.70 81.67 83.43 314,752 -1.96(-2.29%)
Dec 17, 2021 88.81 88.81 83.91 85.39 1,158,374 +1.43(+1.71%)
Dec 16, 2021 87.50 87.67 83.14 83.96 291,648 -2.54(-2.94%)
Dec 15, 2021 84.29 86.66 82.40 86.50 258,936 +2.44(+2.90%)
Dec 14, 2021 83.44 84.96 82.40 84.06 259,374 -0.33(-0.39%)
Dec 13, 2021 85.41 86.11 83.54 84.38 202,564 -1.40(-1.64%)
Dec 10, 2021 87.95 87.95 85.09 85.79 167,847 -1.12(-1.29%)
Dec 09, 2021 91.92 92.10 86.44 86.90 186,997 -5.14(-5.58%)
Dec 08, 2021 91.67 92.90 90.28 92.04 152,505 +0.63(+0.69%)
Dec 07, 2021 89.68 92.40 88.47 91.41 108,164 +3.56(+4.05%)
Dec 06, 2021 86.47 88.24 83.96 87.85 218,794 +2.38(+2.79%)
Dec 03, 2021 86.59 86.59 84.18 85.47 209,212 -0.59(-0.69%)
Dec 02, 2021 87.48 87.75 84.77 86.06 215,725 -1.51(-1.73%)
Dec 01, 2021 88.96 90.72 87.53 87.58 301,213 +0.89(+1.03%)
Nov 30, 2021 86.98 88.66 85.18 86.69 222,963 -1.05(-1.19%)
Nov 29, 2021 88.85 90.53 87.19 87.73 171,987 +0.85(+0.98%)
Nov 26, 2021 87.68 88.25 85.37 86.88 332,108 -3.47(-3.84%)
Nov 24, 2021 89.08 90.75 88.23 90.35 411,349 +0.79(+0.88%)
Nov 23, 2021 88.71 89.75 86.69 89.56 273,492 +1.30(+1.47%)
Nov 22, 2021 89.62 90.51 87.95 88.27 198,929 -0.30(-0.33%)
Nov 19, 2021 88.08 89.68 88.07 88.56 254,398 +0.46(+0.53%)
Nov 18, 2021 89.20 88.17 86.72 88.10 332,615 -0.52(-0.59%)
Nov 17, 2021 89.58 90.11 87.54 88.62 186,311 -0.99(-1.10%)
Nov 16, 2021 89.03 90.07 88.48 89.61 149,084 +0.08(+0.09%)
Nov 15, 2021 91.07 91.47 88.75 89.53 197,204 -0.68(-0.76%)
Nov 12, 2021 93.65 93.65 89.98 90.21 191,905 -2.59(-2.79%)
Nov 11, 2021 92.86 94.28 89.49 92.80 337,810 +0.72(+0.78%)
Nov 10, 2021 90.64 92.08 174,475 +0.59(+0.65%)
Nov 09, 2021 89.99 94.69 86.84 91.49 347,762 -2.33(-2.48%)
Nov 08, 2021 94.45 95.15 93.36 93.82 199,350 -0.14(-0.15%)
Nov 05, 2021 93.81 95.03 92.43 93.95 162,622 +1.17(+1.26%)
Nov 04, 2021 93.64 93.93 92.22 92.79 192,444 +0.14(+0.15%)
Nov 03, 2021 91.29 93.09 90.38 92.65 112,792 +1.64(+1.80%)
Nov 02, 2021 93.14 93.34 90.60 91.01 104,864 -1.83(-1.97%)
Nov 01, 2021 91.13 93.41 90.67 92.84 209,676 +2.17(+2.40%)
Oct 29, 2021 89.37 90.67 181,230 +0.58(+0.65%)
Oct 28, 2021 84.51 90.16 84.40 90.08 203,115 +6.39(+7.63%)
Oct 27, 2021 84.38 85.11 83.51 83.69 136,644 -0.51(-0.61%)
Oct 26, 2021 85.35 84.21 155,433 -0.53(-0.63%)
Oct 25, 2021 84.61 85.72 83.90 84.74 108,187 +0.64(+0.76%)
Oct 22, 2021 84.65 86.49 83.77 84.10 125,999 -1.06(-1.24%)
Oct 21, 2021 85.65 86.40 84.56 85.16 209,697 -1.30(-1.51%)
Oct 20, 2021 87.14 87.68 86.28 86.46 111,794 -0.43(-0.50%)
Oct 19, 2021 86.51 87.40 86.38 86.89 101,758 +0.75(+0.87%)
Oct 18, 2021 86.59 86.80 85.89 86.14 95,684 -1.19(-1.36%)
Oct 15, 2021 87.64 87.75 86.57 87.33 266,931 +0.85(+0.98%)
Oct 14, 2021 85.95 86.51 84.60 86.48 215,160 +2.08(+2.47%)
Oct 13, 2021 85.27 85.69 83.63 84.40 132,649 +0.01(+0.01%)
Oct 12, 2021 84.38 85.27 83.53 84.39 270,821 -0.39(-0.45%)
Oct 11, 2021 86.09 86.34 84.62 84.77 181,551 -1.71(-1.98%)
Oct 08, 2021 87.62 88.14 86.13 86.48 133,358 -0.74(-0.85%)
Oct 07, 2021 85.52 87.51 84.63 87.22 351,151 +2.88(+3.42%)
Oct 06, 2021 83.80 84.78 82.83 84.34 234,226 -0.01(-0.01%)
Oct 05, 2021 85.00 85.37 83.65 84.35 205,267 +0.11(+0.13%)
Oct 04, 2021 87.20 88.33 84.05 84.24 185,528 -3.50(-3.98%)
Oct 01, 2021 87.69 88.68 86.03 87.73 194,227 +1.09(+1.25%)
Sep 30, 2021 89.80 90.67 86.64 86.65 207,866 -2.44(-2.74%)
Sep 29, 2021 89.11 90.00 88.30 89.09 349,905 +0.19(+0.21%)
Sep 28, 2021 89.56 90.67 88.39 88.90 372,166 -1.71(-1.89%)
Sep 27, 2021 89.17 90.72 88.89 90.61 186,510 +1.12(+1.25%)
Sep 24, 2021 88.65 90.04 87.84 89.49 157,442 -0.05(-0.06%)
Sep 23, 2021 86.54 89.80 86.39 89.54 229,495 +3.01(+3.48%)
Sep 22, 2021 84.61 86.84 84.24 86.53 177,009 +2.83(+3.39%)
Sep 21, 2021 83.81 84.50 81.80 83.69 185,266 +0.62(+0.75%)
Sep 20, 2021 83.53 83.93 81.77 83.07 256,802 -2.88(-3.35%)
Sep 17, 2021 85.65 86.50 84.21 85.96 677,754 +0.59(+0.69%)
Sep 16, 2021 85.79 86.62 85.20 85.36 265,293 -1.23(-1.43%)
Sep 15, 2021 84.64 86.70 83.89 86.60 192,000 +1.92(+2.26%)
Sep 14, 2021 85.84 86.46 84.44 84.68 233,241 -2.29(-2.63%)
Sep 13, 2021 86.77 87.22 84.93 86.97 170,472 +1.05(+1.22%)
Sep 10, 2021 86.06 87.94 85.66 85.93 180,777 +0.84(+0.99%)
Sep 09, 2021 84.67 86.29 84.43 85.09 148,953 +0.22(+0.26%)
Sep 08, 2021 88.21 88.21 84.56 84.87 203,313 -3.44(-3.89%)
Sep 07, 2021 88.32 88.76 87.00 88.31 167,858 +0.33(+0.37%)
Sep 03, 2021 88.69 89.32 87.56 87.98 126,186 -0.80(-0.90%)
Sep 02, 2021 88.49 89.72 88.20 88.78 145,395 +0.27(+0.30%)
Sep 01, 2021 89.42 89.91 87.93 88.51 163,928 -0.53(-0.60%)
Aug 31, 2021 89.43 89.69 87.56 89.05 223,732 -0.28(-0.31%)
Aug 30, 2021 90.61 91.68 89.00 89.32 149,079 -0.62(-0.69%)
Aug 27, 2021 87.04 90.66 87.04 89.95 258,485 +3.34(+3.85%)
Aug 26, 2021 86.70 87.52 85.82 86.61 156,914 -0.08(-0.09%)
Aug 25, 2021 85.67 87.51 85.67 86.69 220,289 +0.92(+1.07%)
Aug 24, 2021 83.21 86.02 83.21 85.77 291,339 +3.22(+3.90%)
Aug 23, 2021 82.31 83.23 81.64 82.55 496,268 +0.86(+1.05%)
Aug 20, 2021 81.55 82.60 81.00 81.69 203,902 -0.34(-0.41%)
Aug 19, 2021 81.95 83.30 81.45 82.03 207,602 -1.28(-1.54%)
Aug 18, 2021 82.99 84.71 82.94 83.31 319,025 +1.57(+1.92%)
Aug 17, 2021 83.48 84.55 80.69 81.74 313,997 -2.70(-3.20%)
Aug 16, 2021 84.79 85.91 84.04 84.44 192,213 -0.98(-1.14%)
Aug 13, 2021 86.06 86.52 83.86 85.42 219,521 -0.17(-0.20%)
Aug 12, 2021 87.33 87.34 84.87 85.59 255,617 -2.59(-2.94%)
Aug 11, 2021 88.54 88.54 86.75 88.18 395,566 -0.19(-0.21%)
Aug 10, 2021 93.74 93.74 88.09 88.37 299,947 -3.37(-3.68%)
Aug 09, 2021 93.40 95.42 91.74 91.74 221,250 -1.15(-1.24%)
Aug 06, 2021 91.09 92.89 89.95 92.89 213,764 +2.14(+2.36%)
Aug 05, 2021 87.58 90.83 86.62 90.75 452,434 +1.63(+1.83%)
Aug 04, 2021 90.59 94.08 88.47 89.13 523,504 -12.31(-12.13%)
Aug 03, 2021 102.34 103.08 98.90 101.44 198,368 -0.15(-0.15%)
Aug 02, 2021 103.39 105.15 101.48 101.58 114,641 -0.74(-0.72%)
Jul 30, 2021 99.82 103.46 99.46 102.32 135,277 +1.41(+1.40%)
Jul 29, 2021 99.72 102.09 98.73 100.91 160,909 +0.67(+0.67%)
Jul 28, 2021 97.09 101.24 96.64 100.24 170,352 +4.01(+4.17%)
Jul 27, 2021 97.98 98.46 93.86 96.23 201,155 -2.58(-2.62%)
Jul 26, 2021 100.06 101.50 98.68 98.81 132,526 -1.14(-1.14%)
Jul 23, 2021 100.38 100.77 99.49 99.96 135,426 +0.27(+0.27%)
Jul 22, 2021 101.19 101.88 98.99 99.69 122,217 -2.19(-2.15%)
Jul 21, 2021 98.64 102.56 97.84 101.88 239,603 +3.97(+4.06%)
Jul 20, 2021 94.18 99.27 93.33 97.90 236,216 +4.61(+4.94%)
Jul 19, 2021 92.09 94.77 90.55 93.30 301,853 -1.58(-1.66%)
Jul 16, 2021 99.59 99.71 94.87 94.88 245,415 -3.73(-3.78%)
Jul 15, 2021 101.31 101.32 96.99 98.61 192,583 -3.17(-3.11%)
Jul 14, 2021 105.90 106.88 101.45 101.77 180,937 -3.09(-2.94%)
Jul 13, 2021 105.63 106.69 104.45 104.86 159,873 -1.37(-1.29%)
Jul 12, 2021 105.33 106.40 104.36 106.23 172,194 +1.02(+0.97%)
Jul 09, 2021 105.26 106.37 104.19 105.21 217,976 -0.08(-0.08%)
Jul 08, 2021 105.29 106.52 102.52 105.29 164,707 -2.88(-2.66%)
Jul 07, 2021 109.13 110.30 107.05 108.17 199,152 -0.31(-0.29%)
Jul 06, 2021 108.08 108.55 105.83 108.49 271,843 +0.50(+0.47%)
Jul 02, 2021 110.74 111.07 107.66 107.98 162,018 -1.49(-1.36%)
Jul 01, 2021 111.59 111.65 109.03 109.47 148,293 -1.69(-1.52%)
Jun 30, 2021 112.12 112.14 109.99 111.16 189,420 -0.88(-0.78%)
Jun 29, 2021 111.61 113.15 111.27 112.04 247,751 +0.01(+0.01%)
Jun 28, 2021 110.78 112.57 109.55 112.03 259,474 +2.03(+1.85%)
Jun 25, 2021 108.74 110.21 107.89 110.00 605,297 +1.83(+1.70%)
Jun 24, 2021 107.30 108.31 106.62 108.16 136,319 +2.15(+2.03%)
Jun 23, 2021 105.11 106.82 104.21 106.01 205,436 +1.35(+1.29%)
Jun 22, 2021 103.31 104.86 102.06 104.66 225,457 +0.93(+0.89%)
Jun 21, 2021 103.21 104.25 101.56 103.73 209,426 +1.16(+1.13%)
Jun 18, 2021 101.73 103.02 100.37 102.57 443,590 -0.59(-0.57%)
Jun 17, 2021 103.36 104.06 101.56 103.16 255,261 -0.48(-0.47%)
Jun 16, 2021 104.04 104.49 102.57 103.64 286,829 -0.04(-0.04%)
Jun 15, 2021 104.57 105.00 102.76 103.68 316,522 -0.73(-0.70%)
Jun 14, 2021 103.50 105.14 102.03 104.41 291,457 +1.30(+1.26%)
Jun 11, 2021 102.15 103.81 101.85 103.11 196,741 +1.68(+1.65%)
Jun 10, 2021 100.23 101.62 99.64 101.44 164,782 +1.33(+1.33%)
Jun 09, 2021 101.97 102.31 99.27 100.10 195,665 -1.52(-1.49%)
Jun 08, 2021 102.76 102.94 100.25 101.62 193,499 +0.06(+0.06%)
Jun 07, 2021 101.63 101.86 100.13 101.56 184,308 +0.18(+0.18%)
Jun 04, 2021 100.37 101.69 98.60 101.39 182,769 +1.96(+1.97%)
Jun 03, 2021 100.96 100.96 98.23 99.42 265,734 -2.62(-2.57%)
Jun 02, 2021 102.55 102.55 100.78 102.05 462,206 -0.03(-0.03%)
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.