Skip to main content

Advanced Energy (NQ: AEIS )

101.98 -0.04 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 110.78 112.56 110.78 111.12 125,272 +0.91(+0.82%)
Jun 29, 2023 109.47 110.25 108.15 110.22 140,448 +1.53(+1.41%)
Jun 28, 2023 107.46 109.10 106.98 108.68 125,780 +0.43(+0.40%)
Jun 27, 2023 105.48 108.56 104.71 108.25 124,697 +3.32(+3.16%)
Jun 26, 2023 104.95 106.74 104.80 104.93 164,778 +0.14(+0.13%)
Jun 23, 2023 105.41 106.46 103.89 104.79 338,417 -0.62(-0.59%)
Jun 22, 2023 105.50 106.49 104.43 105.41 206,039 -0.63(-0.59%)
Jun 21, 2023 106.61 107.52 105.39 106.04 138,424 -1.47(-1.36%)
Jun 20, 2023 107.18 108.49 106.81 107.50 172,873 +0.23(+0.21%)
Jun 16, 2023 107.51 107.54 105.27 107.27 677,467 +0.59(+0.55%)
Jun 15, 2023 106.63 107.51 105.13 106.69 199,677 -0.36(-0.34%)
Jun 14, 2023 106.07 108.90 106.07 107.05 232,358 -1.39(-1.28%)
Jun 13, 2023 107.42 108.67 106.43 108.43 129,657 +1.54(+1.44%)
Jun 12, 2023 104.67 107.86 103.80 106.89 155,035 +2.15(+2.06%)
Jun 09, 2023 106.47 106.47 103.89 104.74 136,466 -1.04(-0.98%)
Jun 08, 2023 106.12 106.32 104.28 105.78 188,328 -0.76(-0.71%)
Jun 07, 2023 100.88 106.56 100.88 106.54 414,954 +6.30(+6.29%)
Jun 06, 2023 96.00 100.50 95.40 100.23 203,777 +3.65(+3.78%)
Jun 05, 2023 98.03 98.22 94.19 96.59 193,612 -2.46(-2.49%)
Jun 02, 2023 97.79 99.28 96.65 99.05 166,814 +1.72(+1.77%)
Jun 01, 2023 97.69 98.00 94.43 97.32 233,143 -0.54(-0.55%)
May 31, 2023 97.78 98.57 96.05 97.86 566,213 -1.00(-1.01%)
May 30, 2023 101.33 101.85 98.18 98.86 246,912 -1.50(-1.49%)
May 26, 2023 97.71 101.51 96.81 100.36 354,869 +2.70(+2.77%)
May 25, 2023 94.31 97.78 93.71 97.65 211,006 +5.12(+5.53%)
May 24, 2023 92.09 92.70 91.28 92.54 202,955 -0.48(-0.51%)
May 23, 2023 92.74 94.08 92.31 93.02 160,111 -0.18(-0.19%)
May 22, 2023 92.19 93.23 91.45 93.20 116,782 +0.70(+0.75%)
May 19, 2023 93.21 93.21 91.73 92.50 156,112 +0.51(+0.55%)
May 18, 2023 90.46 92.63 90.04 91.99 100,045 +1.74(+1.93%)
May 17, 2023 87.95 90.63 87.73 90.25 132,187 +2.89(+3.31%)
May 16, 2023 86.12 87.62 85.70 87.36 127,765 +0.47(+0.54%)
May 15, 2023 85.29 87.33 85.22 86.89 153,479 +1.83(+2.15%)
May 12, 2023 85.21 85.65 84.50 85.06 80,832 -0.15(-0.18%)
May 11, 2023 84.94 85.36 83.91 85.21 136,184 -0.25(-0.29%)
May 10, 2023 85.70 85.92 84.48 85.46 109,849 +0.87(+1.02%)
May 09, 2023 85.21 85.61 84.25 84.59 109,879 -1.45(-1.69%)
May 08, 2023 86.28 87.57 85.10 86.04 147,278 -0.53(-0.61%)
May 05, 2023 84.76 86.83 84.51 86.57 166,289 +2.86(+3.41%)
May 04, 2023 85.22 86.13 82.62 83.71 337,873 -3.40(-3.90%)
May 03, 2023 87.33 88.74 86.52 87.11 223,323 -0.04(-0.05%)
May 02, 2023 86.64 87.70 86.14 87.15 202,036 +0.02(+0.02%)
May 01, 2023 86.20 87.37 86.20 87.13 140,496 +0.98(+1.13%)
Apr 28, 2023 84.83 86.16 84.77 86.15 191,741 +1.44(+1.70%)
Apr 27, 2023 83.86 85.00 82.69 84.71 159,780 +1.08(+1.29%)
Apr 26, 2023 84.81 84.81 83.17 83.63 157,300 -0.90(-1.06%)
Apr 25, 2023 85.58 86.39 84.53 84.53 164,926 -1.63(-1.90%)
Apr 24, 2023 87.44 88.53 86.03 86.16 134,178 -1.30(-1.49%)
Apr 21, 2023 88.39 88.43 87.12 87.47 318,427 -1.14(-1.28%)
Apr 20, 2023 87.38 89.08 86.91 88.60 200,361 +0.50(+0.57%)
Apr 19, 2023 89.08 89.21 87.85 88.10 154,888 -2.07(-2.30%)
Apr 18, 2023 91.46 91.93 89.26 90.18 192,654 -0.69(-0.76%)
Apr 17, 2023 90.41 91.36 89.22 90.86 123,706 +0.08(+0.09%)
Apr 14, 2023 90.89 92.43 89.61 90.78 76,957 -0.65(-0.71%)
Apr 13, 2023 92.07 92.07 90.38 91.43 76,492 -0.17(-0.18%)
Apr 12, 2023 93.00 93.13 90.96 91.60 121,641 -0.62(-0.67%)
Apr 11, 2023 91.91 93.38 91.20 92.22 166,094 +0.95(+1.04%)
Apr 10, 2023 89.03 91.46 89.03 91.27 223,032 +1.50(+1.68%)
Apr 06, 2023 90.42 91.06 89.20 89.77 141,748 -1.06(-1.16%)
Apr 05, 2023 92.53 93.77 90.40 90.82 141,564 -2.25(-2.42%)
Apr 04, 2023 96.01 96.01 91.67 93.07 192,188 -2.71(-2.83%)
Apr 03, 2023 97.37 97.37 94.71 95.78 142,176 -1.82(-1.87%)
Mar 31, 2023 96.12 98.34 96.12 97.61 275,880 +1.41(+1.47%)
Mar 30, 2023 96.51 96.93 95.52 96.19 110,573 +0.60(+0.63%)
Mar 29, 2023 94.24 96.25 94.15 95.59 128,105 +2.52(+2.71%)
Mar 28, 2023 93.18 93.55 91.58 93.07 195,391 -0.73(-0.78%)
Mar 27, 2023 97.11 97.92 93.49 93.80 203,573 -2.77(-2.87%)
Mar 24, 2023 95.40 97.00 93.57 96.57 281,218 -0.09(-0.09%)
Mar 23, 2023 96.86 98.84 95.47 96.66 177,647 +0.87(+0.90%)
Mar 22, 2023 96.62 98.22 95.47 95.79 221,431 -0.98(-1.01%)
Mar 21, 2023 96.38 98.60 95.25 96.77 148,289 +1.38(+1.45%)
Mar 20, 2023 94.09 96.10 93.97 95.39 138,925 +1.95(+2.09%)
Mar 17, 2023 95.62 95.86 92.30 93.43 575,404 -2.54(-2.65%)
Mar 16, 2023 92.89 97.57 91.66 95.97 205,260 +1.88(+2.00%)
Mar 15, 2023 94.45 94.94 91.30 94.09 300,331 -2.71(-2.80%)
Mar 14, 2023 94.19 96.93 92.67 96.80 223,739 +5.15(+5.62%)
Mar 13, 2023 90.87 93.82 88.88 91.65 235,543 -0.60(-0.65%)
Mar 10, 2023 93.98 94.24 91.04 92.25 284,460 -1.98(-2.10%)
Mar 09, 2023 95.08 96.52 93.97 94.23 216,082 -0.69(-0.72%)
Mar 08, 2023 93.23 95.10 93.15 94.92 138,211 +2.28(+2.46%)
Mar 07, 2023 93.28 93.90 92.06 92.64 270,379 -0.68(-0.73%)
Mar 06, 2023 94.35 94.90 92.19 93.31 239,714 -0.89(-0.94%)
Mar 03, 2023 94.63 94.98 93.07 94.20 87,156 +0.21(+0.22%)
Mar 02, 2023 92.13 94.25 90.81 93.99 215,884 +0.90(+0.96%)
Mar 01, 2023 93.06 94.59 92.80 93.09 120,654 +0.39(+0.42%)
Feb 28, 2023 92.65 94.38 92.63 92.71 136,893 -0.06(-0.06%)
Feb 27, 2023 92.61 93.82 92.44 92.77 173,286 +1.27(+1.39%)
Feb 24, 2023 91.12 93.18 90.78 91.49 96,234 -1.22(-1.31%)
Feb 23, 2023 93.25 94.19 90.62 92.71 101,988 +0.63(+0.68%)
Feb 22, 2023 92.53 94.14 91.11 92.08 133,956 -0.31(-0.33%)
Feb 21, 2023 95.07 95.38 92.14 92.39 141,744 -4.36(-4.51%)
Feb 17, 2023 96.90 96.90 94.97 96.75 176,648 -0.11(-0.11%)
Feb 16, 2023 96.01 98.07 95.90 96.86 139,539 -1.03(-1.05%)
Feb 15, 2023 95.00 97.89 94.73 97.89 143,676 +2.44(+2.55%)
Feb 14, 2023 94.42 96.24 93.84 95.45 93,995 +0.33(+0.35%)
Feb 13, 2023 93.67 95.51 93.16 95.12 125,101 +2.03(+2.18%)
Feb 10, 2023 92.34 96.88 91.50 93.09 173,590 +0.46(+0.49%)
Feb 09, 2023 98.18 98.96 91.72 92.63 344,303 -4.13(-4.27%)
Feb 08, 2023 95.62 97.56 95.62 96.76 305,955 -0.41(-0.42%)
Feb 07, 2023 94.97 97.35 94.20 97.17 188,115 +1.86(+1.95%)
Feb 06, 2023 97.28 97.42 95.19 95.31 294,956 -3.35(-3.40%)
Feb 03, 2023 97.79 100.15 97.75 98.66 231,542 -0.28(-0.28%)
Feb 02, 2023 98.19 100.49 97.78 98.94 380,902 +1.32(+1.36%)
Feb 01, 2023 92.65 99.04 92.65 97.62 283,007 +5.34(+5.79%)
Jan 31, 2023 89.44 92.38 89.44 92.27 190,019 +2.54(+2.83%)
Jan 30, 2023 91.95 92.04 89.37 89.74 186,968 -3.23(-3.48%)
Jan 27, 2023 93.05 94.28 92.43 92.97 120,908 -1.81(-1.91%)
Jan 26, 2023 95.20 95.76 91.86 94.78 157,346 +0.38(+0.40%)
Jan 25, 2023 94.04 95.68 93.03 94.40 146,870 -0.36(-0.38%)
Jan 24, 2023 94.85 95.19 93.77 94.76 80,967 -0.51(-0.53%)
Jan 23, 2023 92.49 95.84 92.41 95.27 172,977 +3.82(+4.18%)
Jan 20, 2023 90.71 91.71 89.56 91.45 107,732 +2.06(+2.30%)
Jan 19, 2023 91.52 91.52 88.31 89.39 143,222 -2.89(-3.13%)
Jan 18, 2023 92.92 95.31 92.16 92.27 132,998 +0.33(+0.36%)
Jan 17, 2023 92.72 93.23 91.39 91.95 83,896 -0.59(-0.63%)
Jan 13, 2023 92.41 93.36 92.25 92.53 163,278 -1.00(-1.06%)
Jan 12, 2023 92.49 93.53 90.63 93.53 162,932 +1.68(+1.83%)
Jan 11, 2023 91.69 92.73 89.59 91.85 199,746 -0.38(-0.41%)
Jan 10, 2023 91.97 93.03 90.75 92.22 207,291 +0.42(+0.46%)
Jan 09, 2023 91.86 93.51 91.06 91.81 197,659 +1.01(+1.12%)
Jan 06, 2023 86.96 90.82 86.40 90.79 160,425 +5.13(+5.99%)
Jan 05, 2023 86.20 86.93 83.98 85.66 125,598 -0.55(-0.63%)
Jan 04, 2023 86.01 87.10 85.41 86.20 130,597 +1.09(+1.29%)
Jan 03, 2023 86.25 86.97 84.30 85.11 181,769 -0.24(-0.28%)
Dec 30, 2022 84.44 85.68 83.90 85.35 105,996 +0.05(+0.06%)
Dec 29, 2022 83.55 85.50 83.37 85.30 134,128 +2.97(+3.60%)
Dec 28, 2022 83.53 83.90 81.61 82.33 120,487 -1.21(-1.45%)
Dec 27, 2022 83.52 83.87 81.98 83.55 106,934 +0.25(+0.30%)
Dec 23, 2022 83.05 83.87 81.67 83.30 149,416 +0.44(+0.53%)
Dec 22, 2022 85.16 85.16 81.40 82.86 195,799 -3.57(-4.13%)
Dec 21, 2022 85.95 87.34 85.32 86.43 186,299 +1.23(+1.45%)
Dec 20, 2022 84.47 86.34 84.43 85.20 213,364 +0.81(+0.96%)
Dec 19, 2022 88.58 88.58 84.12 84.39 208,032 -4.00(-4.53%)
Dec 16, 2022 87.90 89.70 87.12 88.39 460,823 -0.92(-1.02%)
Dec 15, 2022 91.77 92.03 87.75 89.31 277,407 -4.13(-4.42%)
Dec 14, 2022 93.79 95.66 92.72 93.44 148,942 -0.94(-0.99%)
Dec 13, 2022 94.76 96.83 93.29 94.37 212,632 +2.84(+3.10%)
Dec 12, 2022 90.73 92.65 89.79 91.54 228,724 +1.28(+1.42%)
Dec 09, 2022 90.58 91.65 89.95 90.25 117,907 -0.79(-0.86%)
Dec 08, 2022 90.08 91.29 89.05 91.04 126,029 +1.60(+1.79%)
Dec 07, 2022 88.88 90.35 87.72 89.44 111,581 +0.38(+0.42%)
Dec 06, 2022 89.74 90.29 87.80 89.06 141,283 -1.08(-1.20%)
Dec 05, 2022 91.87 91.87 88.68 90.14 219,324 -2.06(-2.23%)
Dec 02, 2022 90.83 93.11 90.32 92.20 141,840 -0.46(-0.49%)
Dec 01, 2022 92.36 93.03 90.10 92.66 161,768 +0.49(+0.53%)
Nov 30, 2022 88.60 92.32 86.68 92.17 229,021 +4.19(+4.76%)
Nov 29, 2022 88.24 89.31 87.99 87.99 96,357 -0.26(-0.29%)
Nov 28, 2022 89.65 89.75 87.68 88.24 175,178 -2.24(-2.47%)
Nov 25, 2022 91.56 91.99 90.45 90.48 60,596 -1.07(-1.17%)
Nov 23, 2022 90.54 91.65 90.54 91.56 114,120 +1.10(+1.22%)
Nov 22, 2022 89.65 90.79 88.28 90.45 131,564 +1.41(+1.59%)
Nov 21, 2022 88.31 89.33 87.59 89.04 119,636 +0.19(+0.21%)
Nov 18, 2022 89.59 89.89 87.56 88.85 148,827 +1.34(+1.53%)
Nov 17, 2022 86.90 88.04 86.23 87.51 303,832 -1.57(-1.76%)
Nov 16, 2022 91.59 91.73 88.78 89.08 278,334 -3.63(-3.91%)
Nov 15, 2022 91.56 94.25 90.75 92.71 238,503 +3.15(+3.52%)
Nov 14, 2022 91.19 92.32 89.31 89.56 156,074 -2.27(-2.47%)
Nov 11, 2022 87.52 92.75 85.95 91.82 397,263 +4.88(+5.61%)
Nov 10, 2022 86.32 87.55 84.33 86.94 205,234 +5.48(+6.72%)
Nov 09, 2022 81.18 82.60 80.73 81.47 109,453 -0.77(-0.93%)
Nov 08, 2022 82.79 84.13 80.96 82.23 158,457 +0.53(+0.64%)
Nov 07, 2022 83.03 83.04 80.11 81.70 210,530 -0.79(-0.95%)
Nov 04, 2022 82.79 83.89 81.16 82.49 252,223 +2.54(+3.18%)
Nov 03, 2022 79.19 81.48 78.76 79.94 298,373 +0.18(+0.22%)
Nov 02, 2022 79.51 85.90 78.65 79.77 725,656 +0.48(+0.60%)
Nov 01, 2022 79.43 79.61 77.92 79.29 203,596 +1.12(+1.44%)
Oct 31, 2022 78.16 79.07 76.52 78.17 225,271 -0.37(-0.47%)
Oct 28, 2022 76.60 78.81 76.02 78.53 251,147 +2.49(+3.28%)
Oct 27, 2022 76.59 77.55 75.49 76.04 125,335 +0.49(+0.64%)
Oct 26, 2022 75.36 77.86 74.18 75.55 200,691 +0.13(+0.17%)
Oct 25, 2022 73.92 76.37 73.92 75.42 225,050 +1.69(+2.29%)
Oct 24, 2022 74.52 74.62 72.53 73.73 231,846 -0.47(-0.63%)
Oct 21, 2022 70.91 74.92 70.29 74.20 250,437 +3.76(+5.33%)
Oct 20, 2022 71.43 72.74 69.94 70.44 240,407 -0.38(-0.53%)
Oct 19, 2022 70.91 70.96 68.98 70.82 161,020 -0.42(-0.59%)
Oct 18, 2022 72.53 72.82 70.56 71.24 188,745 +0.48(+0.67%)
Oct 17, 2022 71.84 72.50 70.35 70.76 192,680 +0.47(+0.66%)
Oct 14, 2022 74.05 74.47 69.88 70.29 130,050 -3.11(-4.24%)
Oct 13, 2022 69.07 73.63 67.58 73.41 325,528 +2.13(+2.98%)
Oct 12, 2022 73.07 73.07 70.72 71.28 147,726 -1.76(-2.41%)
Oct 11, 2022 74.42 75.21 71.83 73.04 297,124 -2.02(-2.69%)
Oct 10, 2022 78.16 78.16 74.00 75.06 187,735 -2.54(-3.28%)
Oct 07, 2022 81.29 81.51 77.16 77.60 199,657 -5.04(-6.10%)
Oct 06, 2022 83.27 83.99 82.38 82.64 178,413 -0.64(-0.76%)
Oct 05, 2022 82.14 83.45 81.16 83.27 192,136 -0.22(-0.26%)
Oct 04, 2022 83.38 84.19 82.18 83.49 164,822 +2.41(+2.97%)
Oct 03, 2022 78.12 81.59 77.22 81.09 151,764 +4.15(+5.40%)
Sep 30, 2022 78.12 80.13 76.67 76.93 208,523 -2.65(-3.33%)
Sep 29, 2022 79.63 79.96 77.99 79.59 127,719 -0.98(-1.22%)
Sep 28, 2022 77.86 81.36 77.76 80.57 165,950 +1.84(+2.34%)
Sep 27, 2022 79.42 79.75 77.87 78.73 116,653 +0.50(+0.64%)
Sep 26, 2022 79.18 80.59 78.11 78.24 127,417 -1.19(-1.50%)
Sep 23, 2022 79.46 79.78 78.13 79.43 118,140 -1.27(-1.58%)
Sep 22, 2022 82.36 82.36 79.75 80.70 93,392 -2.10(-2.53%)
Sep 21, 2022 84.04 85.16 82.64 82.80 100,645 -0.69(-0.82%)
Sep 20, 2022 83.48 84.23 82.33 83.48 98,352 -0.80(-0.94%)
Sep 19, 2022 82.87 84.74 82.74 84.28 86,154 +0.47(+0.56%)
Sep 16, 2022 82.49 83.94 81.92 83.81 324,915 -0.04(-0.05%)
Sep 15, 2022 84.63 85.55 83.08 83.85 122,281 -1.39(-1.63%)
Sep 14, 2022 84.76 89.44 83.50 85.24 138,107 +0.84(+1.00%)
Sep 13, 2022 86.14 86.27 84.17 84.40 116,409 -4.36(-4.92%)
Sep 12, 2022 88.31 89.35 87.09 88.76 149,490 +0.68(+0.77%)
Sep 09, 2022 87.75 88.99 87.17 88.08 102,958 +1.55(+1.79%)
Sep 08, 2022 84.69 86.96 83.98 86.53 137,836 +0.96(+1.13%)
Sep 07, 2022 85.66 86.97 84.09 85.57 143,213 -0.01(-0.01%)
Sep 06, 2022 85.78 85.78 83.58 85.58 154,550 -0.48(-0.55%)
Sep 02, 2022 87.66 88.51 85.46 86.06 97,319 -0.52(-0.60%)
Sep 01, 2022 87.76 87.76 84.59 86.57 189,624 -2.66(-2.98%)
Aug 31, 2022 90.18 90.18 88.32 89.24 152,271 +0.02(+0.02%)
Aug 30, 2022 91.21 91.90 88.33 89.22 121,279 -1.24(-1.37%)
Aug 29, 2022 89.17 91.01 88.71 90.46 180,089 +0.39(+0.43%)
Aug 26, 2022 95.99 96.16 90.00 90.07 158,432 -5.46(-5.71%)
Aug 25, 2022 93.49 95.72 93.49 95.53 97,657 +2.54(+2.74%)
Aug 24, 2022 92.88 93.81 92.11 92.98 61,681 +0.20(+0.21%)
Aug 23, 2022 92.43 93.74 92.43 92.79 100,241 +0.75(+0.81%)
Aug 22, 2022 93.00 93.72 91.52 92.04 83,349 -2.48(-2.63%)
Aug 19, 2022 95.81 95.81 93.74 94.52 102,075 -2.78(-2.86%)
Aug 18, 2022 93.84 97.37 93.37 97.31 106,064 +2.95(+3.13%)
Aug 17, 2022 94.23 94.91 93.13 94.36 96,638 -1.37(-1.43%)
Aug 16, 2022 94.35 96.08 93.49 95.73 158,521 +0.95(+1.01%)
Aug 15, 2022 94.11 95.26 93.09 94.78 138,056 +0.46(+0.48%)
Aug 12, 2022 93.64 94.73 92.46 94.32 253,017 +1.30(+1.40%)
Aug 11, 2022 94.20 95.07 92.92 93.02 102,214 -0.40(-0.43%)
Aug 10, 2022 92.23 93.81 91.36 93.42 152,334 +3.74(+4.17%)
Aug 09, 2022 92.61 92.77 89.21 89.67 185,388 -4.14(-4.41%)
Aug 08, 2022 93.33 94.32 92.19 93.81 170,837 +0.24(+0.25%)
Aug 05, 2022 93.81 93.99 90.01 93.57 292,124 +0.14(+0.15%)
Aug 04, 2022 94.32 97.30 90.48 93.44 399,849 +1.23(+1.34%)
Aug 03, 2022 89.77 93.29 89.16 92.20 262,432 +2.75(+3.07%)
Aug 02, 2022 89.59 90.35 88.42 89.45 153,904 -1.32(-1.45%)
Aug 01, 2022 88.16 91.74 87.70 90.77 228,073 +1.93(+2.17%)
Jul 29, 2022 88.12 89.31 87.62 88.85 170,383 +0.24(+0.27%)
Jul 28, 2022 86.56 88.95 85.53 88.61 137,858 +2.40(+2.79%)
Jul 27, 2022 83.00 86.91 82.48 86.21 170,328 +3.77(+4.58%)
Jul 26, 2022 82.70 83.75 82.18 82.43 146,314 -0.66(-0.79%)
Jul 25, 2022 83.19 83.22 81.41 83.09 123,022 -0.16(-0.19%)
Jul 22, 2022 85.69 85.69 82.70 83.25 163,724 -2.24(-2.62%)
Jul 21, 2022 83.65 85.55 83.18 85.49 185,288 +2.25(+2.71%)
Jul 20, 2022 80.29 83.41 76.53 83.24 252,311 +3.15(+3.93%)
Jul 19, 2022 76.53 80.40 76.53 80.09 217,823 +4.39(+5.80%)
Jul 18, 2022 77.37 78.85 75.56 75.70 128,443 -0.80(-1.05%)
Jul 15, 2022 75.23 76.83 74.57 76.51 148,596 +1.85(+2.47%)
Jul 14, 2022 74.05 74.77 72.17 74.66 142,325 +0.35(+0.47%)
Jul 13, 2022 72.27 74.50 72.19 74.31 88,168 +0.70(+0.96%)
Jul 12, 2022 73.87 74.72 72.80 73.61 111,280 +0.04(+0.05%)
Jul 11, 2022 73.71 74.19 72.78 73.57 87,789 -0.81(-1.09%)
Jul 08, 2022 74.20 74.83 73.01 74.38 109,827 -0.10(-0.13%)
Jul 07, 2022 74.00 75.02 73.16 74.48 122,905 +1.38(+1.89%)
Jul 06, 2022 72.73 73.70 71.36 73.10 222,192 +0.51(+0.70%)
Jul 05, 2022 67.30 72.62 67.07 72.60 338,417 +3.74(+5.44%)
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.