| ADVANCED ENERGY IND Add to My Watchlist | (NSDQ: AEIS) |
| Advanced Energ | 13.45 | +0.16 (+1.20%) | 313,512 |
| Historical Data for AEIS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.50 | 13.77 | 13.18 | 313,512 | 13.45 | +0.16 +1.20% |
| 02/08/10 | 13.40 | 13.57 | 13.21 | 169,716 | 13.29 | -0.13 -0.97% |
| 02/05/10 | 13.36 | 13.49 | 13.05 | 306,432 | 13.42 | +0.06 +0.45% |
| 02/04/10 | 13.76 | 13.88 | 13.05 | 402,769 | 13.36 | -0.42 -3.05% |
| 02/03/10 | 13.84 | 14.21 | 13.50 | 333,304 | 13.78 | -0.17 -1.22% |
| 02/02/10 | 13.30 | 14.05 | 13.21 | 500,434 | 13.95 | +0.48 +3.56% |
| 02/01/10 | 13.16 | 13.48 | 12.96 | 347,566 | 13.47 | +0.35 +2.67% |
| 01/29/10 | 13.58 | 13.85 | 12.98 | 576,433 | 13.12 | -0.42 -3.10% |
| 01/28/10 | 14.27 | 14.28 | 13.32 | 708,147 | 13.54 | -0.74 -5.18% |
| 01/27/10 | 14.42 | 14.89 | 14.06 | 310,451 | 14.28 | -0.19 -1.31% |
| 01/26/10 | 14.61 | 14.93 | 14.36 | 299,199 | 14.47 | -0.27 -1.83% |
| 01/25/10 | 14.77 | 14.83 | 14.39 | 373,466 | 14.74 | +0.04 +0.27% |
| 01/22/10 | 14.99 | 15.30 | 14.10 | 895,468 | 14.70 | -0.92 -5.89% |
| 01/21/10 | 15.62 | 15.94 | 15.20 | 444,073 | 15.62 | 0.00 0.00% |
| 01/20/10 | 15.75 | 15.75 | 15.46 | 318,931 | 15.62 | -0.25 -1.58% |
| 01/19/10 | 15.69 | 16.01 | 15.61 | 550,119 | 15.87 | +0.17 +1.08% |
| 01/18/10 | 15.70 | 15.70 | 15.70 | 0 | 15.70 | 0.00 0.00% |
| 01/15/10 | 16.35 | 16.54 | 15.53 | 460,669 | 15.70 | -0.57 -3.50% |
| 01/14/10 | 16.05 | 16.34 | 15.95 | 495,047 | 16.27 | +0.14 +0.87% |
| 01/13/10 | 16.18 | 16.28 | 16.00 | 614,691 | 16.13 | -0.03 -0.19% |
| 01/12/10 | 16.10 | 16.32 | 15.93 | 466,308 | 16.16 | +0.03 +0.19% |
| 01/11/10 | 16.40 | 16.58 | 16.03 | 627,776 | 16.13 | -0.22 -1.35% |
| 01/08/10 | 16.25 | 16.54 | 16.11 | 527,612 | 16.35 | +0.12 +0.74% |
| 01/07/10 | 16.67 | 16.73 | 16.01 | 702,884 | 16.23 | -0.43 -2.58% |
| 01/06/10 | 15.73 | 16.82 | 15.73 | 679,881 | 16.66 | +0.90 +5.71% |
| 01/05/10 | 15.61 | 15.82 | 15.43 | 374,378 | 15.76 | +0.19 +1.22% |
| 01/04/10 | 15.30 | 15.80 | 15.21 | 602,641 | 15.57 | +0.49 +3.25% |
| 01/01/10 | 15.08 | 15.08 | 15.08 | 0 | 15.08 | 0.00 0.00% |
| 12/31/09 | 14.82 | 15.30 | 14.82 | 353,321 | 15.08 | +0.26 +1.75% |
| 12/30/09 | 14.59 | 15.00 | 14.52 | 243,431 | 14.82 | +0.20 +1.37% |
| 12/29/09 | 14.47 | 14.66 | 14.45 | 161,508 | 14.62 | +0.16 +1.11% |
| 12/28/09 | 14.77 | 14.77 | 14.26 | 296,874 | 14.46 | -0.28 -1.90% |
| 12/25/09 | 14.95 | 14.96 | 14.61 | 124,142 | 14.74 | 0.00 0.00% |
| 12/24/09 | 14.95 | 14.96 | 14.61 | 124,142 | 14.74 | -0.14 -0.94% |
| 12/23/09 | 14.75 | 15.03 | 14.56 | 605,739 | 14.88 | +0.26 +1.78% |
| 12/22/09 | 14.21 | 15.01 | 14.14 | 1,152,548 | 14.62 | +0.57 +4.06% |
| 12/21/09 | 13.49 | 14.26 | 13.44 | 859,041 | 14.05 | +0.62 +4.62% |
| 12/18/09 | 12.60 | 13.44 | 12.50 | 1,094,119 | 13.43 | +0.97 +7.78% |
| 12/17/09 | 12.29 | 12.61 | 12.23 | 941,108 | 12.46 | +0.14 +1.14% |
| 12/16/09 | 12.23 | 12.51 | 12.21 | 334,764 | 12.32 | +0.25 +2.07% |
| 12/15/09 | 12.24 | 12.30 | 12.00 | 687,314 | 12.07 | -0.23 -1.87% |
| 12/14/09 | 12.34 | 12.71 | 12.21 | 567,528 | 12.30 | -0.33 -2.61% |
| 12/11/09 | 12.45 | 12.65 | 12.21 | 329,060 | 12.63 | +0.23 +1.85% |
| 12/10/09 | 12.56 | 12.68 | 12.26 | 287,771 | 12.40 | -0.13 -1.04% |
| 12/09/09 | 12.64 | 12.64 | 12.35 | 350,222 | 12.53 | -0.12 -0.95% |
| 12/08/09 | 12.60 | 12.66 | 12.30 | 641,521 | 12.65 | -0.10 -0.78% |
| 12/07/09 | 12.30 | 12.79 | 12.25 | 529,982 | 12.75 | +0.41 +3.32% |
| 12/04/09 | 12.06 | 12.43 | 11.96 | 360,575 | 12.34 | +0.37 +3.09% |
| 12/03/09 | 11.54 | 12.05 | 11.37 | 424,168 | 11.97 | +0.42 +3.64% |
| 12/02/09 | 11.14 | 11.77 | 11.11 | 231,389 | 11.55 | +0.40 +3.59% |
| \/ Download Data To Spreadsheet | ||||||
