Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.510 3.538 3.424 3.426 208,333 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,662 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,714 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,908 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,529 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,231 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,083 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,163 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,717 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,892 -0.00(-0.13%)
Dec 16, 2003 3.388 3.418 3.284 3.418 134,658 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,873 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,634 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,474 +0.08(+2.52%)
Dec 10, 2003 3.431 3.433 3.337 3.361 164,066 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,023 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,157 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,341 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,265 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,270 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,611 +0.04(+1.14%)
Dec 01, 2003 3.446 3.446 3.375 3.388 348,873 -0.01(-0.42%)
Nov 28, 2003 3.403 3.431 3.385 3.403 52,315 +0.01(+0.30%)
Nov 26, 2003 3.410 3.437 3.387 3.393 130,014 -0.03(-0.88%)
Nov 25, 2003 3.410 3.416 3.393 3.423 132,181 +0.00(+0.04%)
Nov 24, 2003 3.279 3.421 3.273 3.421 181,092 +0.12(+3.61%)
Nov 21, 2003 3.317 3.322 3.246 3.302 125,061 -0.01(-0.43%)
Nov 20, 2003 3.317 3.321 3.240 3.317 202,451 -0.04(-1.07%)
Nov 19, 2003 3.351 3.345 3.296 3.352 87,295 +0.00(+0.04%)
Nov 18, 2003 3.341 3.351 3.319 3.351 130,324 +0.01(+0.39%)
Nov 17, 2003 3.289 3.375 3.279 3.338 180,473 -0.02(-0.47%)
Nov 14, 2003 3.424 3.431 3.350 3.354 159,113 -0.06(-1.73%)
Nov 13, 2003 3.477 3.477 3.414 3.413 197,189 -0.07(-2.02%)
Nov 12, 2003 3.456 3.485 3.456 3.483 313,273 +0.02(+0.50%)
Nov 11, 2003 3.453 3.502 3.452 3.466 179,544 +0.00(+0.00%)
Nov 10, 2003 3.446 3.483 3.443 3.466 449,170 +0.03(+0.84%)
Nov 07, 2003 3.360 3.480 3.350 3.437 442,360 +0.09(+2.75%)
Nov 06, 2003 3.317 3.347 3.288 3.345 193,474 +0.04(+1.30%)
Nov 05, 2003 3.278 3.337 3.268 3.302 150,445 +0.02(+0.66%)
Nov 04, 2003 3.279 3.338 3.279 3.281 172,424 +0.00(+0.00%)
Nov 03, 2003 3.273 3.342 3.261 3.281 183,878 +0.04(+1.33%)
Oct 31, 2003 3.275 3.296 3.219 3.238 173,043 -0.05(-1.57%)
Oct 30, 2003 3.268 3.292 3.249 3.289 61,292 +0.02(+0.70%)
Oct 29, 2003 3.238 3.298 3.236 3.266 181,401 +0.03(+0.89%)
Oct 28, 2003 3.216 3.245 3.202 3.238 168,090 +0.04(+1.12%)
Oct 27, 2003 3.123 3.210 3.123 3.202 223,192 +0.09(+2.76%)
Oct 24, 2003 3.143 3.151 3.084 3.116 289,437 -0.03(-0.87%)
Oct 23, 2003 3.120 3.190 3.120 3.143 149,517 +0.02(+0.74%)
Oct 22, 2003 3.187 3.196 3.118 3.120 238,051 -0.08(-2.51%)
Oct 21, 2003 3.219 3.268 3.196 3.200 225,049 -0.02(-0.54%)
Oct 20, 2003 3.203 3.253 3.203 3.217 147,040 +0.00(+0.05%)
Oct 17, 2003 3.228 3.249 3.228 3.216 170,567 -0.02(-0.67%)
Oct 16, 2003 3.154 3.240 3.154 3.238 208,333 +0.09(+2.78%)
Oct 15, 2003 3.144 3.176 3.116 3.150 456,599 +0.01(+0.27%)
Oct 14, 2003 3.144 3.144 3.139 3.141 273,340 +0.01(+0.37%)
Oct 13, 2003 3.091 3.210 3.091 3.130 309,249 +0.07(+2.35%)
Oct 10, 2003 3.120 3.120 3.054 3.058 116,084 -0.04(-1.43%)
Oct 09, 2003 3.173 3.205 3.057 3.103 217,001 -0.04(-1.32%)
Oct 08, 2003 3.084 3.137 3.084 3.144 372,399 +0.06(+1.86%)
Oct 07, 2003 2.989 3.071 2.986 3.087 262,506 +0.09(+2.97%)
Oct 06, 2003 2.871 2.996 2.871 2.998 149,826 +0.13(+4.40%)
Oct 03, 2003 2.871 2.871 2.850 2.871 290,985 +0.01(+0.50%)
Oct 02, 2003 2.849 2.871 2.846 2.857 352,897 -0.01(-0.20%)
Oct 01, 2003 2.863 2.863 2.849 2.863 440,502 +0.01(+0.35%)
Sep 30, 2003 2.893 2.893 2.846 2.853 275,507 -0.02(-0.65%)
Sep 29, 2003 2.860 2.917 2.850 2.871 347,325 +0.02(+0.81%)
Sep 26, 2003 3.034 3.034 2.849 2.849 184,806 -0.16(-5.21%)
Sep 25, 2003 2.994 3.037 2.994 3.005 192,855 -0.01(-0.33%)
Sep 24, 2003 3.100 3.103 3.014 3.015 186,664 -0.09(-2.91%)
Sep 23, 2003 3.075 3.127 3.068 3.105 151,374 +0.03(+0.98%)
Sep 22, 2003 3.163 3.166 3.064 3.075 130,943 -0.10(-3.08%)
Sep 19, 2003 3.134 3.192 3.134 3.173 169,328 +0.02(+0.68%)
Sep 18, 2003 3.140 3.167 3.130 3.151 145,183 +0.02(+0.50%)
Sep 17, 2003 3.195 3.213 3.128 3.136 102,154 -0.07(-2.06%)
Sep 16, 2003 3.116 3.177 3.084 3.202 134,658 +0.09(+2.76%)
Sep 15, 2003 3.169 3.228 3.104 3.116 155,089 -0.04(-1.23%)
Sep 12, 2003 3.097 3.192 3.065 3.154 94,106 +0.06(+1.85%)
Sep 11, 2003 3.187 3.187 3.068 3.097 321,941 -0.09(-2.84%)
Sep 10, 2003 3.187 3.195 3.159 3.187 113,917 +0.00(+0.00%)
Sep 09, 2003 3.238 3.291 3.187 3.187 175,520 -0.05(-1.55%)
Sep 08, 2003 3.245 3.294 3.238 3.238 85,128 +0.00(+0.04%)
Sep 05, 2003 3.269 3.291 3.230 3.236 67,174 -0.03(-1.01%)
Sep 04, 2003 3.288 3.294 3.253 3.269 91,629 -0.01(-0.39%)
Sep 03, 2003 3.288 3.294 3.281 3.282 181,711 +0.02(+0.48%)
Sep 02, 2003 3.252 3.276 3.232 3.266 131,253 +0.01(+0.44%)
Aug 29, 2003 3.238 3.276 3.232 3.252 100,606 -0.00(-0.09%)
Aug 28, 2003 3.173 3.255 3.151 3.255 131,253 +0.10(+3.04%)
Aug 27, 2003 3.140 3.173 3.094 3.159 105,869 +0.02(+0.59%)
Aug 26, 2003 3.183 3.183 3.108 3.140 186,664 -0.04(-1.26%)
Aug 25, 2003 3.252 3.259 3.164 3.180 133,110 -0.06(-1.77%)
Aug 22, 2003 3.266 3.273 3.232 3.238 124,442 -0.06(-1.74%)
Aug 21, 2003 3.255 3.295 3.245 3.295 157,256 +0.08(+2.36%)
Aug 20, 2003 3.233 3.236 3.210 3.219 141,778 -0.02(-0.53%)
Aug 19, 2003 3.230 3.238 3.187 3.236 159,113 +0.02(+0.63%)
Aug 18, 2003 3.144 3.235 3.144 3.216 254,457 +0.02(+0.67%)
Aug 15, 2003 3.202 3.202 3.144 3.195 69,650 -0.01(-0.22%)
Aug 14, 2003 3.141 3.210 3.133 3.202 182,330 +0.07(+2.11%)
Aug 13, 2003 3.143 3.169 3.124 3.136 112,060 -0.02(-0.73%)
Aug 12, 2003 3.151 3.176 3.134 3.159 133,420 +0.01(+0.46%)
Aug 11, 2003 3.050 3.169 3.050 3.144 151,374 +0.10(+3.25%)
Aug 08, 2003 3.029 3.085 3.029 3.045 94,415 +0.02(+0.76%)
Aug 07, 2003 3.065 3.083 2.996 3.022 137,753 -0.04(-1.41%)
Aug 06, 2003 3.091 3.137 3.065 3.065 78,318 -0.03(-0.84%)
Aug 05, 2003 3.216 3.220 3.091 3.091 189,450 -0.13(-3.97%)
Aug 04, 2003 3.180 3.258 3.179 3.219 247,647 +0.05(+1.54%)
Aug 01, 2003 3.209 3.238 3.170 3.170 126,919 -0.04(-1.21%)
Jul 31, 2003 3.216 3.235 3.207 3.209 150,136 -0.01(-0.27%)
Jul 30, 2003 3.209 3.229 3.159 3.217 176,448 +0.00(+0.05%)
Jul 29, 2003 3.195 3.236 3.176 3.216 125,371 +0.02(+0.58%)
Jul 28, 2003 3.187 3.230 3.159 3.197 150,445 -0.00(-0.13%)
Jul 25, 2003 3.170 3.229 3.160 3.202 181,711 +0.03(+1.09%)
Jul 24, 2003 3.159 3.196 3.144 3.167 184,187 +0.01(+0.18%)
Jul 23, 2003 3.067 3.164 3.067 3.161 278,293 +0.10(+3.14%)
Jul 22, 2003 3.121 3.137 3.057 3.065 202,451 -0.06(-1.84%)
Jul 21, 2003 3.186 3.192 3.108 3.123 140,539 -0.06(-2.03%)
Jul 18, 2003 3.130 3.203 3.130 3.187 114,846 +0.06(+2.07%)
Jul 17, 2003 3.202 3.213 3.116 3.123 175,520 -0.09(-2.90%)
Jul 16, 2003 3.228 3.238 3.212 3.216 130,014 -0.01(-0.44%)
Jul 15, 2003 3.187 3.238 3.174 3.230 132,800 +0.03(+0.90%)
Jul 14, 2003 3.245 3.276 3.187 3.202 233,407 -0.03(-0.98%)
Jul 11, 2003 3.192 3.301 3.192 3.233 151,374 +0.03(+1.08%)
Jul 10, 2003 3.219 3.230 3.199 3.199 198,427 -0.03(-0.85%)
Jul 09, 2003 3.229 3.229 3.195 3.226 296,867 -0.00(-0.09%)
Jul 08, 2003 3.159 3.236 3.151 3.229 232,169 +0.07(+2.23%)
Jul 07, 2003 3.101 3.159 3.088 3.159 218,858 +0.06(+1.90%)
Jul 03, 2003 3.159 3.173 3.087 3.100 169,019 +0.05(+1.60%)
Jul 02, 2003 2.976 3.070 2.976 3.051 285,104 +0.08(+2.56%)
Jul 01, 2003 3.015 3.015 2.942 2.975 255,076 -0.05(-1.80%)
Jun 30, 2003 2.939 3.029 2.939 3.029 330,609 +0.09(+3.08%)
Jun 27, 2003 2.907 2.992 2.884 2.939 150,755 +0.02(+0.59%)
Jun 26, 2003 2.879 2.943 2.879 2.922 93,796 +0.04(+1.40%)
Jun 25, 2003 2.857 2.910 2.857 2.882 172,114 +0.03(+1.01%)
Jun 24, 2003 2.831 2.929 2.807 2.853 227,216 +0.01(+0.51%)
Jun 23, 2003 2.870 2.870 2.821 2.838 145,492 -0.05(-1.64%)
Jun 20, 2003 2.871 2.896 2.871 2.886 71,508 +0.01(+0.25%)
Jun 19, 2003 2.896 2.929 2.869 2.879 125,990 -0.03(-1.08%)
Jun 18, 2003 2.958 2.958 2.903 2.910 99,987 -0.06(-1.98%)
Jun 17, 2003 2.929 2.969 2.919 2.969 128,467 +0.03(+0.88%)
Jun 16, 2003 2.836 2.943 2.833 2.943 165,923 +0.12(+4.17%)
Jun 13, 2003 2.900 2.903 2.823 2.826 155,089 -0.08(-2.81%)
Jun 12, 2003 2.893 2.907 2.853 2.907 145,492 +0.01(+0.30%)
Jun 11, 2003 2.859 2.899 2.841 2.899 399,640 +0.03(+1.20%)
Jun 10, 2003 2.846 2.866 2.843 2.864 84,509 +0.01(+0.50%)
Jun 09, 2003 2.856 2.869 2.840 2.850 86,986 +0.00(+0.05%)
Jun 06, 2003 2.879 2.922 2.849 2.849 136,206 -0.04(-1.29%)
Jun 05, 2003 2.843 2.907 2.821 2.886 215,453 +0.06(+1.98%)
Jun 04, 2003 2.814 2.836 2.814 2.830 222,882 +0.00(+0.00%)
Jun 03, 2003 2.823 2.836 2.814 2.830 128,467 +0.01(+0.31%)
Jun 02, 2003 2.757 2.831 2.731 2.821 162,828 +0.07(+2.61%)
May 30, 2003 2.757 2.757 2.721 2.749 160,970 +0.00(+0.16%)
May 29, 2003 2.735 2.749 2.728 2.745 155,398 +0.02(+0.74%)
May 28, 2003 2.714 2.748 2.714 2.725 79,247 +0.02(+0.69%)
May 27, 2003 2.716 2.741 2.685 2.706 98,439 -0.00(-0.16%)
May 23, 2003 2.721 2.729 2.686 2.711 91,010 -0.02(-0.63%)
May 22, 2003 2.670 2.747 2.670 2.728 176,139 +0.06(+2.43%)
May 21, 2003 2.678 2.699 2.663 2.663 111,441 -0.01(-0.27%)
May 20, 2003 2.672 2.701 2.663 2.670 197,808 -0.00(-0.05%)
May 19, 2003 2.678 2.706 2.652 2.672 145,492 +0.00(+0.05%)
May 16, 2003 2.744 2.749 2.670 2.670 374,257 -0.07(-2.67%)
May 15, 2003 2.737 2.755 2.728 2.744 145,183 -0.01(-0.21%)
May 14, 2003 2.751 2.771 2.734 2.749 167,471 +0.03(+1.00%)
May 13, 2003 2.721 2.742 2.714 2.722 180,473 -0.02(-0.84%)
May 12, 2003 2.759 2.761 2.744 2.745 78,318 -0.01(-0.42%)
May 09, 2003 2.758 2.762 2.747 2.757 160,661 +0.00(+0.00%)
May 08, 2003 2.762 2.774 2.735 2.757 385,091 -0.01(-0.21%)
May 07, 2003 2.656 2.770 2.656 2.762 273,650 +0.10(+3.72%)
May 06, 2003 2.666 2.666 2.620 2.663 696,817 +0.01(+0.27%)
May 05, 2003 2.678 2.685 2.649 2.656 183,878 -0.01(-0.48%)
May 02, 2003 2.606 2.669 2.606 2.669 248,266 +0.01(+0.54%)
Apr 30, 2003 2.706 2.708 2.642 2.655 157,875 -0.06(-2.12%)
Apr 29, 2003 2.714 2.728 2.709 2.712 241,146 -0.02(-0.58%)
Apr 28, 2003 2.686 2.729 2.685 2.728 216,691 +0.04(+1.60%)
Apr 25, 2003 2.670 2.699 2.662 2.685 236,503 +0.01(+0.54%)
Apr 24, 2003 2.764 2.765 2.670 2.670 199,975 -0.10(-3.68%)
Apr 23, 2003 2.711 2.797 2.699 2.772 437,097 +0.07(+2.77%)
Apr 22, 2003 2.728 2.728 2.692 2.698 177,687 -0.07(-2.39%)
Apr 21, 2003 2.635 2.764 2.632 2.764 523,774 +0.14(+5.36%)
Apr 17, 2003 2.656 2.656 2.609 2.623 504,272 -0.03(-0.98%)
Apr 16, 2003 2.570 2.653 2.538 2.649 251,052 +0.08(+3.30%)
Apr 15, 2003 2.599 2.599 2.537 2.564 34,980 -0.03(-1.00%)
Apr 14, 2003 2.553 2.590 2.537 2.590 54,482 +0.07(+2.91%)
Apr 11, 2003 2.556 2.577 2.488 2.517 52,315 -0.03(-1.35%)
Apr 10, 2003 2.501 2.556 2.494 2.551 32,503 +0.05(+2.07%)
Apr 09, 2003 2.541 2.556 2.498 2.500 126,609 -0.05(-1.86%)
Apr 08, 2003 2.622 2.635 2.547 2.547 74,294 -0.07(-2.85%)
Apr 07, 2003 2.570 2.643 2.570 2.622 141,468 +0.07(+2.58%)
Apr 04, 2003 2.498 2.584 2.498 2.556 152,922 +0.07(+2.83%)
Apr 03, 2003 2.507 2.513 2.467 2.485 55,101 -0.01(-0.57%)
Apr 02, 2003 2.464 2.521 2.464 2.500 83,580 +0.07(+2.96%)
Apr 01, 2003 2.392 2.454 2.383 2.428 56,958 +0.03(+1.20%)
Mar 31, 2003 2.428 2.438 2.390 2.399 140,539 -0.04(-1.76%)
Mar 28, 2003 2.419 2.468 2.412 2.442 138,063 +0.01(+0.53%)
Mar 27, 2003 2.405 2.434 2.385 2.429 94,106 +0.02(+1.01%)
Mar 26, 2003 2.448 2.448 2.385 2.405 85,438 -0.06(-2.33%)
Mar 25, 2003 2.333 2.468 2.333 2.462 118,561 +0.13(+5.54%)
Mar 24, 2003 2.513 2.513 2.326 2.333 233,717 -0.21(-8.14%)
Mar 21, 2003 2.527 2.561 2.500 2.540 106,488 +0.01(+0.51%)
Mar 20, 2003 2.465 2.527 2.464 2.527 92,867 +0.05(+2.21%)
Mar 19, 2003 2.498 2.498 2.454 2.472 80,175 -0.03(-1.03%)
Mar 18, 2003 2.438 2.502 2.438 2.498 71,198 +0.05(+2.17%)
Mar 17, 2003 2.333 2.445 2.333 2.445 102,464 +0.08(+3.21%)
Mar 14, 2003 2.319 2.379 2.316 2.369 71,508 +0.06(+2.48%)
Mar 13, 2003 2.297 2.320 2.287 2.312 60,983 +0.03(+1.13%)
Mar 12, 2003 2.290 2.294 2.254 2.286 78,937 -0.01(-0.50%)
Mar 11, 2003 2.307 2.333 2.283 2.297 108,655 +0.02(+0.88%)
Mar 10, 2003 2.283 2.324 2.274 2.277 71,817 -0.01(-0.63%)
Mar 07, 2003 2.268 2.300 2.268 2.291 139,611 +0.02(+0.88%)
Mar 06, 2003 2.297 2.300 2.270 2.271 67,483 -0.03(-1.12%)
Mar 05, 2003 2.254 2.310 2.244 2.297 204,618 +0.04(+1.91%)
Mar 04, 2003 2.310 2.310 2.254 2.254 137,134 -0.06(-2.48%)
Mar 03, 2003 2.368 2.376 2.297 2.312 111,750 -0.04(-1.77%)
Feb 28, 2003 2.369 2.398 2.353 2.353 72,746 -0.00(-0.06%)
Feb 27, 2003 2.312 2.355 2.312 2.355 25,074 +0.05(+2.18%)
Feb 26, 2003 2.319 2.323 2.299 2.304 27,241 -0.02(-1.05%)
Feb 25, 2003 2.320 2.355 2.297 2.329 100,916 +0.02(+1.00%)
Feb 24, 2003 2.383 2.393 2.304 2.306 131,872 -0.06(-2.67%)
Feb 21, 2003 2.370 2.438 2.355 2.369 127,538 -0.00(-0.06%)
Feb 20, 2003 2.333 2.370 2.333 2.370 43,957 +0.04(+1.54%)
Feb 19, 2003 2.365 2.375 2.307 2.334 114,227 -0.04(-1.87%)
Feb 18, 2003 2.406 2.428 2.372 2.379 84,819 -0.03(-1.07%)
Feb 14, 2003 2.350 2.409 2.347 2.405 116,703 +0.06(+2.76%)
Feb 13, 2003 2.310 2.353 2.276 2.340 121,347 +0.04(+1.62%)
Feb 12, 2003 2.297 2.342 2.297 2.303 87,295 +0.01(+0.25%)
Feb 11, 2003 2.313 2.323 2.297 2.297 85,747 -0.03(-1.30%)
Feb 10, 2003 2.312 2.327 2.290 2.327 85,438 +0.03(+1.31%)
Feb 07, 2003 2.290 2.304 2.268 2.297 111,441 +0.00(+0.00%)
Feb 06, 2003 2.319 2.323 2.283 2.297 43,338 -0.01(-0.31%)
Feb 05, 2003 2.334 2.369 2.254 2.304 121,966 -0.02(-0.68%)
Feb 04, 2003 2.405 2.405 2.319 2.320 49,219 -0.06(-2.65%)
Feb 03, 2003 2.370 2.454 2.370 2.383 98,130 +0.02(+0.79%)
Jan 31, 2003 2.270 2.375 2.270 2.365 88,533 +0.10(+4.24%)
Jan 30, 2003 2.369 2.370 2.205 2.268 214,214 -0.11(-4.82%)
Jan 29, 2003 2.352 2.405 2.309 2.383 98,439 +0.01(+0.61%)
Jan 28, 2003 2.297 2.378 2.268 2.369 99,368 +0.05(+2.17%)
Jan 27, 2003 2.299 2.333 2.254 2.319 169,948 +0.02(+0.94%)
Jan 24, 2003 2.353 2.369 2.276 2.297 205,856 -0.06(-2.44%)
Jan 23, 2003 2.369 2.405 2.350 2.355 104,011 -0.01(-0.30%)
Jan 22, 2003 2.405 2.421 2.355 2.362 96,272 -0.05(-2.08%)
Jan 21, 2003 2.426 2.484 2.378 2.412 209,262 -0.03(-1.18%)
Jan 17, 2003 2.505 2.505 2.413 2.441 134,967 -0.07(-2.80%)
Jan 16, 2003 2.527 2.534 2.487 2.511 112,989 +0.00(+0.06%)
Jan 15, 2003 2.477 2.505 2.465 2.510 124,752 -0.00(-0.11%)
Jan 14, 2003 2.547 2.583 2.484 2.513 203,070 -0.03(-1.13%)
Jan 13, 2003 2.541 2.541 2.497 2.541 54,482 +0.01(+0.51%)
Jan 10, 2003 2.577 2.591 2.490 2.528 90,391 -0.04(-1.62%)
Jan 09, 2003 2.477 2.603 2.477 2.570 144,873 +0.10(+4.25%)
Jan 08, 2003 2.584 2.599 2.449 2.465 136,825 -0.13(-4.93%)
Jan 07, 2003 2.685 2.685 2.589 2.593 109,893 -0.06(-2.17%)
Jan 06, 2003 2.620 2.699 2.620 2.650 113,917 +0.04(+1.43%)
Jan 03, 2003 2.662 2.662 2.604 2.613 112,989 -0.05(-1.83%)
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.