$17.12 +0.02 (%) Advanced Energy Industries Inc - NASDAQ

Oct. 21, 2014 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEIS historical data

Date Open High Low Close Volume
10/20/201416.6417.1216.5417.10562,306
10/17/201417.3817.4016.5716.72419,858
10/16/201416.7317.2316.6417.08434,735
10/15/201416.5717.1216.3717.01549,185
10/14/201417.2117.6016.8816.89570,269
10/13/201417.3317.8616.9417.05439,773
10/10/201418.1618.2717.2617.31718,529
10/9/201419.1719.1718.2118.26588,912
10/8/201418.9519.2818.4319.25771,840
10/7/201418.9119.2018.7519.00670,844
10/6/201419.0319.2318.8919.05425,039
10/3/201419.2819.4018.9619.00343,427
10/2/201418.8119.2518.6219.05338,556
10/1/201418.8219.3618.7318.77558,337
9/30/201419.1519.1518.7118.79339,894
9/29/201418.7319.1718.6219.15236,295
9/26/201418.8519.1218.7419.03205,961
9/25/201418.8318.9018.5318.73318,618
9/24/201418.4718.9918.4718.91362,695
9/23/201418.6219.0118.4118.43483,295
9/22/201418.7518.8218.4018.76396,727
9/19/201419.5719.8518.7618.821,168,539
9/18/201419.1319.5418.8919.45292,783
9/17/201418.7419.0818.7418.98550,259
9/16/201418.5318.9518.4318.78252,043
9/15/201418.9018.9818.2518.58502,515
9/12/201419.0019.2318.7218.94439,853
9/11/201418.8619.3518.8619.00443,326
9/10/201418.6719.0918.4818.98306,691
9/9/201419.0419.1718.6218.64365,375
9/8/201419.1419.4818.8819.11425,940
9/5/201419.1619.3018.8019.09503,338
9/4/201419.0519.4118.9119.00375,805
9/3/201419.3919.3918.8418.97442,976
9/2/201419.3419.7019.1819.25396,563
8/29/201419.0919.2918.9719.25176,361
8/28/201419.1419.2318.9019.02262,842
8/27/201419.5619.5718.9019.20383,315
8/26/201419.2119.6819.0219.55286,536
8/25/201419.1819.3419.0619.21260,922
8/22/201418.9319.2318.7019.08303,253
8/21/201418.9419.1118.6818.93280,277
8/20/201418.5919.0418.5518.98289,337
8/19/201418.6818.7418.2118.67391,615
8/18/201418.6618.6918.3518.68274,637
8/15/201418.7018.8718.0618.49375,767
8/14/201418.4218.5818.0918.46352,478
8/13/201418.0218.6517.9318.47460,746
8/12/201417.9418.0617.5317.79213,133
8/11/201417.6018.3217.4018.01365,519
8/8/201416.8217.5416.7117.50409,874
8/7/201417.4417.4416.7616.80321,092
8/6/201417.0417.7017.0417.35458,393
8/5/201416.5017.7516.0017.25871,631
8/4/201416.7616.9516.4416.87312,519
8/1/201416.8416.9916.2616.60386,143
7/31/201416.8417.0616.7216.82402,430
7/30/201417.1517.1716.8917.07294,723
7/29/201417.3617.6016.9716.98341,873
7/28/201417.3917.5916.7317.36437,545
7/25/201417.4117.6817.1017.36406,416
7/24/201418.5218.6317.5317.59557,130
7/23/201418.3518.7718.3518.48524,827
7/22/201417.8518.4317.8318.31470,984
7/21/201417.3817.8217.3117.74280,011
7/18/201417.3917.6317.3017.47413,968
7/17/201417.7918.0617.3117.40359,062
7/16/201418.0718.1617.6617.97209,838
7/15/201418.0818.2117.7417.90268,030
7/14/201418.5618.6118.0618.12294,925
7/11/201418.1818.5017.8218.34428,915
7/10/201417.9118.6617.7518.21424,536
7/9/201418.0018.5217.7518.35579,948
7/8/201418.8718.9018.1318.46652,946
7/7/201419.2119.2318.8718.93321,900
7/3/201419.0019.2518.8819.25329,550
7/2/201419.7919.9018.8918.96371,096
7/1/201419.3519.9419.1819.90373,858
6/30/201418.9519.5018.9419.25330,377
6/27/201418.4419.0818.4419.00507,496
6/26/201418.7018.7318.4018.55232,363
6/25/201418.1518.6818.1018.64488,580
6/24/201418.6918.8318.2018.22584,901
6/23/201418.9719.0818.6818.79254,006
6/20/201419.2519.2518.5218.94744,071
6/19/201419.0519.3118.9619.13485,742
6/18/201418.9619.0518.7918.95623,207
6/17/201418.9919.1018.5018.96667,674
6/16/201418.5019.1418.4519.02371,319
6/13/201418.7518.9518.3618.54436,882
6/12/201418.9019.0218.5418.67339,776
6/11/201418.9519.2718.7918.91401,847
6/10/201419.0819.2918.8519.04366,480
6/9/201419.1119.3919.0919.12480,154
6/6/201419.2919.6319.0519.11606,580
6/5/201418.7219.3918.2919.18783,489
6/4/201417.5718.6717.5018.64903,522
6/3/201417.2518.1316.5217.762,185,700
6/2/201419.5219.5518.8119.00424,840
5/30/201419.7719.9619.5119.57432,225
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center