17.07 Up +0.09 +0.53%
Find prices for:
ADVANCED ENERGY INDUSTRIES INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 17.68 17.1 17.41 17.36 406,416
07/18/2014 17.63 17.3 17.39 17.47 413,968
07/11/2014 18.5 17.82 18.18 18.34 428,915
07/03/2014 19.25 18.88 19 19.25 329,550
06/27/2014 19.08 18.44 18.44 19 507,496
06/20/2014 19.25 18.52 19.25 18.94 744,071
06/13/2014 18.95 18.36 18.75 18.54 436,882
06/06/2014 19.63 19.05 19.29 19.11 606,580
05/30/2014 19.96 19.51 19.77 19.57 432,225
05/23/2014 19.36 18.76 18.88 19.19 384,238
05/16/2014 18.33 17.75 17.87 18.22 659,930
05/09/2014 17.5 17.15 17.25 17.41 590,113
05/02/2014 21.73 21.25 21.45 21.34 804,038
04/25/2014 24.13 23.36 24.08 23.39 236,383
04/17/2014 24.1 23.32 23.49 23.69 245,673
04/11/2014 23.07 22.57 22.76 22.8 410,356
04/04/2014 26.1 24.25 26.1 24.34 434,325
03/28/2014 24.61 23.85 24.02 23.9 453,290
03/21/2014 27.4 26.59 26.84 26.79 909,611
03/14/2014 25.04 24.28 25 24.5 377,308
03/07/2014 27.71 26.15 27.59 26.28 600,331
02/28/2014 28.47 27.3 27.99 27.44 390,828
02/21/2014 29.15 28.26 29.07 28.52 515,973
02/14/2014 27.65 27.05 27.42 27.21 324,831
02/07/2014 27.6 26.6 26.86 26.89 518,721
01/31/2014 27.77 25.1 25.42 27.3 903,596
01/24/2014 26.07 25.06 26.07 25.16 532,318
01/17/2014 27.09 25.85 27.02 26.12 551,046
01/10/2014 24.32 23.72 24.05 23.91 365,111
01/03/2014 23.75 22.88 23.15 23.31 411,984
12/27/2013 22.47 21.98 22.47 22.23 295,170
12/20/2013 22.26 21.21 21.56 22.2 527,896
12/13/2013 21.66 21.07 21.5 21.31 271,587
12/06/2013 22.81 21.84 22.61 22.43 533,133
11/29/2013 24.42 23.8 24.29 23.82 138,772
11/22/2013 24.59 23.9 24.15 24.12 677,596
11/15/2013 23.33 22.6 22.83 23.26 488,064
11/08/2013 24.86 24.25 24.25 24.46 417,121
11/01/2013 20.99 20.24 20.85 20.39 299,433
10/25/2013 19.92 19.25 19.66 19.62 261,687
10/18/2013 19.26 18.73 18.9 19.23 226,047
10/11/2013 19.23 18.01 18.01 19.21 435,838
10/04/2013 18.27 17.7 17.8 18.09 318,756
09/27/2013 17.85 17.55 17.7 17.6 387,420
09/20/2013 17.69 17.36 17.69 17.52 876,138
09/13/2013 18.54 18.26 18.26 18.48 241,764
09/06/2013 19.88 18.98 19.62 19.21 228,721
08/30/2013 18.87 18.14 18.66 18.23 233,580
08/23/2013 19.43 18.87 19.1 18.99 198,385
08/16/2013 19.8 19.45 19.63 19.45 314,257
08/09/2013 21.14 20.41 20.74 20.67 295,218
08/02/2013 21.52 21 21.34 21.1 390,773
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:42 AM ET