Applied Industrial Technologies (NY: AIT )

101.46 USD +0.59 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.41 22.07 22.07 22.07 152,800 -0.35(-1.56%)
Dec 30, 2009 22.62 22.85 22.24 22.42 178,773 -0.34(-1.49%)
Dec 29, 2009 22.59 22.91 22.39 22.76 160,365 +0.29(+1.29%)
Dec 28, 2009 22.37 22.49 22.09 22.47 78,816 +0.21(+0.94%)
Dec 24, 2009 22.23 22.33 22.08 22.26 28,323 +0.17(+0.77%)
Dec 23, 2009 22.10 22.16 21.84 22.09 115,033 +0.04(+0.18%)
Dec 22, 2009 22.06 22.11 21.92 22.05 103,484 -0.04(-0.18%)
Dec 21, 2009 21.97 22.20 21.79 22.09 178,900 +0.17(+0.78%)
Dec 18, 2009 22.14 22.20 21.61 21.92 345,892 -0.04(-0.18%)
Dec 17, 2009 21.74 22.04 21.59 21.96 307,956 +0.17(+0.78%)
Dec 16, 2009 21.48 21.89 21.39 21.79 207,231 +0.48(+2.25%)
Dec 15, 2009 21.38 21.60 21.15 21.31 170,024 -0.06(-0.28%)
Dec 14, 2009 21.12 21.44 21.08 21.37 136,580 +0.32(+1.52%)
Dec 11, 2009 20.87 21.15 20.80 21.05 71,159 +0.23(+1.10%)
Dec 10, 2009 21.01 21.21 20.72 20.82 85,475 -0.16(-0.76%)
Dec 09, 2009 20.96 21.05 20.60 20.98 74,204 -0.01(-0.05%)
Dec 08, 2009 21.16 21.25 20.70 20.99 106,324 -0.35(-1.64%)
Dec 07, 2009 21.44 21.56 21.19 21.34 50,528 -0.11(-0.51%)
Dec 04, 2009 21.23 21.83 21.12 21.45 119,910 +0.65(+3.13%)
Dec 03, 2009 21.20 21.36 20.77 20.80 80,408 -0.26(-1.23%)
Dec 02, 2009 20.87 21.19 20.76 21.06 148,684 +0.18(+0.86%)
Dec 01, 2009 21.00 21.10 20.82 20.88 152,840 +0.13(+0.63%)
Nov 30, 2009 20.81 20.87 20.31 20.75 528,353 -0.13(-0.62%)
Nov 27, 2009 21.05 21.19 20.87 20.88 122,215 -0.86(-3.96%)
Nov 25, 2009 21.77 22.00 21.71 21.74 89,408 -0.15(-0.69%)
Nov 24, 2009 21.99 22.06 21.60 21.89 109,754 -0.11(-0.50%)
Nov 23, 2009 22.04 22.25 21.86 22.00 389,735 +0.31(+1.43%)
Nov 20, 2009 21.61 21.73 21.42 21.69 173,760 +0.04(+0.18%)
Nov 19, 2009 21.79 21.87 21.50 21.65 420,340 -0.25(-1.14%)
Nov 18, 2009 21.91 22.08 21.77 21.90 437,968 -0.01(-0.05%)
Nov 17, 2009 21.79 22.05 21.63 21.91 154,055 +0.08(+0.37%)
Nov 16, 2009 21.29 22.00 21.29 21.83 124,265 +0.65(+3.07%)
Nov 13, 2009 20.88 21.33 20.71 21.18 223,711 +0.53(+2.57%)
Nov 12, 2009 20.86 20.99 20.61 20.65 160,728 -0.32(-1.53%)
Nov 11, 2009 20.96 21.11 20.71 20.97 153,892 +0.15(+0.72%)
Nov 10, 2009 20.78 20.96 20.55 20.82 119,668 -0.10(-0.48%)
Nov 09, 2009 20.74 20.93 20.23 20.92 272,890 +0.30(+1.45%)
Nov 06, 2009 20.53 20.89 20.39 20.62 96,437 -0.08(-0.39%)
Nov 05, 2009 20.33 20.77 20.25 20.70 163,683 +0.60(+2.99%)
Nov 04, 2009 20.41 20.61 19.99 20.10 305,783 -0.30(-1.47%)
Nov 03, 2009 20.25 20.48 20.05 20.40 249,859 +0.09(+0.44%)
Nov 02, 2009 20.30 20.62 19.95 20.31 289,747 +0.08(+0.40%)
Oct 30, 2009 20.30 20.48 20.07 20.23 359,814 -0.16(-0.78%)
Oct 29, 2009 20.55 20.68 20.26 20.39 165,664 +0.09(+0.44%)
Oct 28, 2009 20.45 20.45 19.93 20.30 376,043 -0.12(-0.59%)
Oct 27, 2009 20.68 20.70 20.16 20.42 172,564 -0.18(-0.87%)
Oct 26, 2009 20.74 21.23 20.47 20.60 208,169 -0.02(-0.10%)
Oct 23, 2009 20.32 20.66 20.21 20.62 361,968 -0.26(-1.25%)
Oct 22, 2009 20.97 21.09 20.45 20.88 251,208 -0.17(-0.81%)
Oct 21, 2009 20.48 21.60 20.48 21.05 411,324 +0.48(+2.33%)
Oct 20, 2009 20.65 21.15 20.47 20.57 616,450 +0.21(+1.03%)
Oct 19, 2009 20.05 20.43 19.93 20.36 193,601 +0.44(+2.21%)
Oct 16, 2009 19.80 20.09 19.74 19.92 161,335 -0.01(-0.05%)
Oct 15, 2009 19.70 19.94 19.69 19.93 149,678 +0.15(+0.76%)
Oct 14, 2009 19.76 19.80 19.49 19.78 248,060 +0.20(+1.02%)
Oct 13, 2009 19.63 19.64 19.27 19.58 96,719 -0.02(-0.10%)
Oct 12, 2009 19.53 19.71 19.37 19.60 302,508 +0.19(+0.98%)
Oct 09, 2009 19.59 19.65 19.37 19.41 206,411 -0.23(-1.17%)
Oct 08, 2009 19.18 19.90 19.10 19.64 307,885 +0.67(+3.53%)
Oct 07, 2009 18.91 19.12 18.80 18.97 198,444 -0.03(-0.16%)
Oct 06, 2009 19.19 19.39 18.92 19.00 552,251 -0.17(-0.89%)
Oct 05, 2009 19.68 19.85 19.16 19.17 454,316 -0.51(-2.59%)
Oct 02, 2009 20.00 20.14 19.65 19.68 220,264 -0.59(-2.91%)
Oct 01, 2009 21.15 21.17 20.24 20.27 289,471 -0.89(-4.21%)
Sep 30, 2009 21.47 21.55 20.92 21.16 269,973 -0.23(-1.08%)
Sep 29, 2009 21.44 21.64 21.36 21.39 278,490 -0.02(-0.09%)
Sep 28, 2009 21.07 21.55 20.93 21.41 126,509 +0.42(+2.00%)
Sep 25, 2009 21.11 21.11 20.73 20.99 115,141 -0.08(-0.38%)
Sep 24, 2009 21.23 21.27 20.86 21.07 114,410 -0.11(-0.52%)
Sep 23, 2009 21.36 21.65 21.12 21.18 122,582 -0.19(-0.89%)
Sep 22, 2009 21.82 21.83 20.91 21.37 172,046 -0.23(-1.06%)
Sep 21, 2009 21.73 21.93 21.54 21.60 126,961 -0.40(-1.82%)
Sep 18, 2009 22.02 22.14 21.77 22.00 307,074 +0.02(+0.09%)
Sep 17, 2009 21.75 22.08 21.71 21.98 147,503 +0.63(+2.95%)
Sep 16, 2009 21.31 21.72 21.19 21.35 55,694 +0.09(+0.42%)
Sep 15, 2009 21.41 21.60 21.24 21.26 176,202 -0.25(-1.16%)
Sep 14, 2009 21.19 21.51 20.92 21.51 88,539 +0.22(+1.03%)
Sep 11, 2009 21.12 21.33 21.01 21.29 97,743 +0.18(+0.85%)
Sep 10, 2009 21.21 21.35 20.86 21.11 168,454 -0.10(-0.47%)
Sep 09, 2009 21.03 21.45 20.83 21.21 110,183 +0.23(+1.10%)
Sep 08, 2009 20.88 20.98 20.59 20.98 195,859 +0.33(+1.60%)
Sep 04, 2009 20.35 20.66 20.04 20.65 158,309 +0.41(+2.03%)
Sep 03, 2009 20.17 20.28 19.84 20.24 240,167 +0.08(+0.40%)
Sep 02, 2009 20.24 20.35 19.96 20.16 120,815 -0.08(-0.40%)
Sep 01, 2009 20.45 21.01 20.14 20.24 253,765 -0.39(-1.89%)
Aug 31, 2009 20.95 20.95 20.54 20.63 278,799 -0.52(-2.46%)
Aug 28, 2009 21.61 21.67 20.98 21.15 145,877 -0.30(-1.40%)
Aug 27, 2009 21.67 21.67 21.12 21.45 298,493 -0.13(-0.60%)
Aug 26, 2009 21.78 22.00 21.48 21.58 132,673 -0.28(-1.28%)
Aug 25, 2009 21.99 22.17 21.73 21.86 177,026 -0.12(-0.55%)
Aug 24, 2009 22.09 22.09 21.76 21.98 180,027 +0.00(+0.00%)
Aug 21, 2009 21.40 22.06 21.40 21.98 210,751 +0.58(+2.71%)
Aug 20, 2009 21.19 21.45 21.04 21.40 115,552 +0.22(+1.04%)
Aug 19, 2009 21.00 21.28 20.76 21.18 171,866 -0.03(-0.14%)
Aug 18, 2009 21.20 21.42 21.07 21.21 179,827 +0.24(+1.15%)
Aug 17, 2009 21.08 21.37 20.97 20.97 192,406 -0.54(-2.52%)
Aug 14, 2009 21.99 22.00 21.27 21.51 196,180 -0.58(-2.63%)
Aug 13, 2009 22.46 22.46 21.91 22.09 164,679 -0.09(-0.41%)
Aug 12, 2009 21.95 22.43 21.83 22.18 246,281 +0.18(+0.82%)
Aug 11, 2009 22.48 22.56 21.87 22.00 253,492 -0.53(-2.35%)
Aug 10, 2009 22.45 22.67 22.01 22.53 207,409 -0.17(-0.75%)
Aug 07, 2009 22.20 23.17 22.09 22.70 296,485 +0.75(+3.42%)
Aug 06, 2009 22.22 22.22 21.65 21.95 308,149 -0.11(-0.50%)
Aug 05, 2009 21.94 22.24 21.47 22.06 287,627 +0.07(+0.32%)
Aug 04, 2009 21.56 21.99 21.40 21.99 370,446 -0.76(-3.34%)
Aug 03, 2009 22.34 22.84 22.01 22.75 246,273 +0.63(+2.85%)
Jul 31, 2009 22.25 22.50 22.04 22.12 219,924 -0.15(-0.67%)
Jul 30, 2009 22.16 22.50 21.95 22.27 189,356 +0.58(+2.67%)
Jul 29, 2009 21.65 22.04 21.55 21.69 186,083 -0.33(-1.50%)
Jul 28, 2009 21.59 22.07 21.47 22.02 210,431 +0.38(+1.76%)
Jul 27, 2009 21.59 21.72 21.39 21.64 100,534 +0.01(+0.05%)
Jul 24, 2009 21.49 21.76 21.27 21.63 489 +0.02(+0.09%)
Jul 23, 2009 20.56 21.72 20.40 21.61 232,932 +0.98(+4.75%)
Jul 22, 2009 20.33 20.74 20.29 20.63 95,013 +0.15(+0.73%)
Jul 21, 2009 20.50 20.56 20.08 20.48 130,400 +0.11(+0.54%)
Jul 20, 2009 20.41 20.49 20.03 20.37 190,428 +0.12(+0.59%)
Jul 17, 2009 20.46 20.47 20.12 20.25 203,176 -0.19(-0.93%)
Jul 16, 2009 20.05 20.53 19.81 20.44 169,144 +0.34(+1.69%)
Jul 15, 2009 19.67 20.15 19.55 20.10 168,027 +0.75(+3.88%)
Jul 14, 2009 18.99 19.46 18.95 19.35 155,898 +0.27(+1.42%)
Jul 13, 2009 18.46 19.11 18.46 19.08 263,278 +0.29(+1.54%)
Jul 10, 2009 18.34 18.82 18.11 18.79 207,574 +0.40(+2.18%)
Jul 09, 2009 18.58 18.77 18.37 18.39 174,426 -0.09(-0.49%)
Jul 08, 2009 18.72 18.94 18.24 18.48 295,138 -0.10(-0.54%)
Jul 07, 2009 18.93 18.94 18.56 18.58 174,229 -0.35(-1.85%)
Jul 06, 2009 18.83 19.01 18.75 18.93 297,467 -0.16(-0.84%)
Jul 02, 2009 19.57 19.57 19.09 19.09 215,675 -0.84(-4.21%)
Jul 01, 2009 19.79 20.21 19.70 19.93 242,084 +0.23(+1.17%)
Jun 30, 2009 19.84 20.02 19.64 19.70 233,011 -0.07(-0.35%)
Jun 29, 2009 19.65 19.99 19.56 19.77 141,070 -0.12(-0.60%)
Jun 26, 2009 19.67 19.90 19.52 19.89 602,456 +0.15(+0.76%)
Jun 25, 2009 19.34 19.74 19.31 19.74 185,853 +0.40(+2.07%)
Jun 24, 2009 19.28 19.80 19.22 19.34 162,336 +0.14(+0.73%)
Jun 23, 2009 19.35 19.46 19.12 19.20 162,512 -0.06(-0.31%)
Jun 22, 2009 19.64 19.79 19.26 19.26 228,366 -0.51(-2.58%)
Jun 19, 2009 20.36 20.43 19.57 19.77 289,008 -0.31(-1.54%)
Jun 18, 2009 19.73 20.27 19.41 20.08 203,980 +0.38(+1.93%)
Jun 17, 2009 19.99 19.99 19.58 19.70 324,494 -0.22(-1.10%)
Jun 16, 2009 20.41 20.42 19.88 19.92 208,323 -0.32(-1.58%)
Jun 15, 2009 20.85 20.99 20.01 20.24 252,327 -0.58(-2.79%)
Jun 12, 2009 20.69 20.98 20.57 20.82 259,292 +0.02(+0.10%)
Jun 11, 2009 20.98 21.23 20.77 20.80 211,008 -0.18(-0.86%)
Jun 10, 2009 21.50 21.55 20.50 20.98 206,296 -0.32(-1.50%)
Jun 09, 2009 21.42 21.55 21.26 21.30 289,856 +0.16(+0.76%)
Jun 08, 2009 21.34 21.38 21.02 21.14 256,293 -0.35(-1.63%)
Jun 05, 2009 21.94 22.05 21.27 21.49 286,558 -0.26(-1.20%)
Jun 04, 2009 22.11 22.11 21.65 21.75 311,653 -0.24(-1.09%)
Jun 03, 2009 22.68 22.80 21.67 21.99 351,202 -0.86(-3.76%)
Jun 02, 2009 22.10 23.07 21.73 22.85 265,376 +0.71(+3.21%)
Jun 01, 2009 21.09 22.24 21.03 22.14 272,590 +1.37(+6.60%)
May 29, 2009 20.18 20.77 20.09 20.77 356,232 +0.70(+3.49%)
May 28, 2009 20.23 20.70 19.49 20.07 281,052 +0.07(+0.35%)
May 27, 2009 20.37 20.77 19.95 20.00 222,463 -0.46(-2.25%)
May 26, 2009 19.58 20.61 19.58 20.46 245,561 +0.74(+3.75%)
May 22, 2009 20.21 20.42 19.67 19.72 258,870 -0.42(-2.09%)
May 21, 2009 19.91 20.23 19.61 20.14 399,910 +0.04(+0.20%)
May 20, 2009 20.39 20.83 20.02 20.10 268,773 -0.13(-0.64%)
May 19, 2009 20.28 20.52 19.95 20.23 300,461 +0.00(+0.00%)
May 18, 2009 20.08 20.42 19.95 20.23 245,502 +0.35(+1.76%)
May 15, 2009 19.68 20.22 19.62 19.88 252,923 +0.15(+0.76%)
May 14, 2009 19.89 20.26 19.44 19.73 256,639 -0.02(-0.10%)
May 13, 2009 20.50 20.51 19.53 19.75 411,251 -1.14(-5.46%)
May 12, 2009 21.66 21.93 20.69 20.89 293,272 -0.70(-3.24%)
May 11, 2009 21.49 22.09 21.38 21.59 262,126 -0.43(-1.95%)
May 08, 2009 21.79 22.36 21.38 22.02 515,377 +0.63(+2.95%)
May 07, 2009 22.22 22.40 21.03 21.39 305,263 -0.61(-2.77%)
May 06, 2009 22.50 22.57 21.51 22.00 274,312 -0.26(-1.17%)
May 05, 2009 22.55 22.80 21.83 22.26 257,505 -0.49(-2.15%)
May 04, 2009 22.48 22.75 22.42 22.75 484,664 +0.42(+1.88%)
May 01, 2009 22.51 22.59 22.07 22.33 274,132 -0.17(-0.76%)
Apr 30, 2009 22.86 23.95 22.49 22.50 575,576 -0.26(-1.14%)
Apr 29, 2009 21.73 23.03 21.73 22.76 532,799 +1.07(+4.93%)
Apr 28, 2009 21.50 22.13 21.42 21.69 348,916 -0.06(-0.28%)
Apr 27, 2009 21.64 22.28 21.32 21.75 554,441 -0.34(-1.54%)
Apr 24, 2009 21.89 22.34 21.61 22.09 660,754 +0.25(+1.14%)
Apr 23, 2009 19.80 21.98 19.52 21.84 958,483 +2.40(+12.35%)
Apr 22, 2009 18.96 19.95 18.87 19.44 446,451 +0.13(+0.67%)
Apr 21, 2009 18.65 19.36 18.50 19.31 353,437 +0.53(+2.82%)
Apr 20, 2009 19.22 19.22 18.69 18.78 393,783 -0.82(-4.18%)
Apr 17, 2009 19.14 19.76 19.00 19.60 442,475 +0.53(+2.78%)
Apr 16, 2009 18.86 19.21 18.51 19.07 551,172 +0.30(+1.60%)
Apr 15, 2009 18.33 18.79 18.20 18.77 374,828 +0.26(+1.40%)
Apr 14, 2009 18.38 18.62 18.30 18.51 454,013 -0.10(-0.54%)
Apr 13, 2009 19.05 19.05 18.23 18.61 441,502 -0.64(-3.32%)
Apr 09, 2009 18.12 19.33 18.09 19.25 604,374 +1.59(+9.00%)
Apr 08, 2009 17.47 17.75 17.24 17.66 498,578 +0.27(+1.55%)
Apr 07, 2009 17.97 17.99 17.11 17.39 590,738 -0.75(-4.13%)
Apr 06, 2009 18.34 18.44 17.89 18.14 631,134 -0.36(-1.95%)
Apr 03, 2009 17.96 18.59 17.83 18.50 354,789 +0.42(+2.32%)
Apr 02, 2009 17.40 18.59 17.02 18.08 1,017,207 +1.10(+6.48%)
Apr 01, 2009 16.62 17.03 16.25 16.98 281,104 +0.11(+0.65%)
Mar 31, 2009 16.97 17.10 16.51 16.87 403,307 +0.07(+0.42%)
Mar 30, 2009 17.11 17.11 16.48 16.80 335,640 -1.25(-6.93%)
Mar 26, 2009 17.61 18.07 17.40 18.05 554,541 +0.53(+3.03%)
Mar 25, 2009 17.50 18.00 16.81 17.52 325,851 +0.15(+0.86%)
Mar 24, 2009 17.44 17.71 17.24 17.37 424,156 -0.38(-2.14%)
Mar 23, 2009 16.93 17.75 16.93 17.75 387,122 +1.05(+6.29%)
Mar 20, 2009 17.29 17.42 16.52 16.70 349,021 -0.54(-3.13%)
Mar 19, 2009 17.87 17.97 16.95 17.24 397,286 -0.44(-2.49%)
Mar 18, 2009 16.84 17.80 16.43 17.68 468,885 +0.82(+4.86%)
Mar 17, 2009 16.24 16.86 16.00 16.86 506,386 +0.65(+4.01%)
Mar 16, 2009 16.57 16.81 16.15 16.21 509,714 -0.28(-1.70%)
Mar 13, 2009 16.72 16.76 16.25 16.49 0 -0.09(-0.54%)
Mar 12, 2009 16.43 16.72 15.82 16.58 513,102 +0.07(+0.42%)
Mar 11, 2009 16.43 16.92 16.25 16.51 522,429 +0.14(+0.86%)
Mar 10, 2009 15.50 16.39 15.47 16.37 465,545 +1.29(+8.55%)
Mar 09, 2009 14.74 15.30 14.70 15.08 605,686 +0.11(+0.73%)
Mar 06, 2009 15.76 16.12 14.63 14.97 0 -0.76(-4.83%)
Mar 05, 2009 16.11 16.16 15.23 15.73 398,161 -0.59(-3.62%)
Mar 04, 2009 16.19 16.70 16.06 16.32 530,893 +0.55(+3.49%)
Mar 02, 2009 15.81 16.11 15.61 15.77 707,228 -0.35(-2.17%)
Feb 27, 2009 15.80 16.60 15.70 16.12 0 +0.12(+0.75%)
Feb 26, 2009 16.09 16.37 15.94 16.00 327,683 +0.03(+0.19%)
Feb 25, 2009 16.13 16.37 15.69 15.97 563,143 -0.42(-2.56%)
Feb 24, 2009 16.13 16.51 15.75 16.39 473,749 +0.52(+3.28%)
Feb 23, 2009 16.54 16.54 15.61 15.87 421,335 -0.58(-3.53%)
Feb 20, 2009 16.22 16.86 16.06 16.45 0 -0.08(-0.48%)
Feb 19, 2009 16.56 16.99 16.41 16.53 356,665 -0.04(-0.24%)
Feb 18, 2009 16.96 17.06 16.24 16.57 378,488 -0.27(-1.60%)
Feb 17, 2009 16.38 17.13 16.18 16.84 518,047 -0.20(-1.17%)
Feb 13, 2009 17.54 17.82 16.93 17.04 287,431 -0.43(-2.46%)
Feb 12, 2009 16.91 17.57 16.87 17.47 289,206 +0.24(+1.39%)
Feb 11, 2009 17.39 17.70 16.89 17.23 350,713 +0.01(+0.06%)
Feb 10, 2009 17.65 17.97 17.08 17.22 488,169 -0.60(-3.37%)
Feb 09, 2009 17.34 17.95 17.12 17.82 266,361 +0.39(+2.24%)
Feb 06, 2009 16.67 17.68 16.58 17.43 293,428 +0.70(+4.18%)
Feb 05, 2009 16.42 16.99 16.23 16.73 400,170 +0.24(+1.46%)
Feb 04, 2009 16.32 17.00 16.32 16.49 529,201 -0.03(-0.18%)
Feb 03, 2009 15.97 16.65 15.59 16.52 536,697 +0.76(+4.82%)
Feb 02, 2009 15.32 15.85 15.24 15.76 363,439 -0.03(-0.19%)
Jan 30, 2009 16.32 16.50 15.64 15.79 0 -0.59(-3.60%)
Jan 29, 2009 16.74 16.86 16.20 16.38 322,543 -0.55(-3.25%)
Jan 28, 2009 17.09 17.41 16.72 16.93 533,443 +0.02(+0.12%)
Jan 27, 2009 17.40 17.66 16.61 16.91 458,360 -0.47(-2.70%)
Jan 26, 2009 16.84 19.11 16.82 17.38 898,681 +0.85(+5.14%)
Jan 23, 2009 16.52 16.98 15.95 16.53 422,192 -0.30(-1.78%)
Jan 22, 2009 17.26 17.44 16.35 16.83 406,690 -0.84(-4.75%)
Jan 21, 2009 16.97 17.75 16.58 17.67 514,931 +0.99(+5.94%)
Jan 20, 2009 17.53 17.90 16.64 16.68 398,289 -1.15(-6.45%)
Jan 16, 2009 17.98 18.05 17.12 17.83 0 -0.03(-0.17%)
Jan 15, 2009 16.90 18.06 16.56 17.86 554,296 +0.81(+4.75%)
Jan 14, 2009 17.57 17.87 16.91 17.05 498,251 -0.79(-4.43%)
Jan 13, 2009 17.61 18.09 17.26 17.84 291,261 +0.21(+1.19%)
Jan 12, 2009 18.01 18.34 17.50 17.63 301,044 -0.37(-2.06%)
Jan 09, 2009 18.66 18.93 17.83 18.00 251,043 -0.60(-3.23%)
Jan 08, 2009 19.42 19.42 18.30 18.60 438,327 -0.94(-4.81%)
Jan 07, 2009 19.87 20.05 19.40 19.54 389,519 -0.61(-3.03%)
Jan 06, 2009 19.94 20.49 19.94 20.15 442,636 +0.33(+1.66%)
Jan 05, 2009 20.04 20.14 19.55 19.82 367,538 -0.30(-1.49%)
Jan 02, 2009 19.00 20.37 18.57 20.12 0 +1.20(+6.34%)
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.