Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.95 12.55 11.87 12.19 0 +0.09(+0.75%)
Feb 26, 2009 12.16 12.38 12.05 12.10 433,434 +0.02(+0.19%)
Feb 25, 2009 12.19 12.38 11.86 12.07 744,883 -0.32(-2.56%)
Feb 24, 2009 12.19 12.48 11.91 12.39 626,640 +0.39(+3.28%)
Feb 23, 2009 12.50 12.50 11.80 12.00 557,310 -0.44(-3.53%)
Feb 20, 2009 12.26 12.75 12.14 12.44 0 -0.06(-0.48%)
Feb 19, 2009 12.52 12.84 12.41 12.50 471,770 -0.03(-0.24%)
Feb 18, 2009 12.82 12.90 12.28 12.53 500,635 -0.20(-1.60%)
Feb 17, 2009 12.38 12.95 12.23 12.73 685,234 -0.15(-1.17%)
Feb 13, 2009 13.26 13.47 12.80 12.88 380,192 -0.33(-2.46%)
Feb 12, 2009 12.78 13.28 12.75 13.21 382,540 +0.18(+1.39%)
Feb 11, 2009 13.15 13.38 12.77 13.03 463,897 +0.01(+0.06%)
Feb 10, 2009 13.34 13.59 12.91 13.02 645,713 -0.45(-3.37%)
Feb 09, 2009 13.11 13.57 12.94 13.47 352,322 +0.29(+2.24%)
Feb 06, 2009 12.60 13.37 12.53 13.18 388,124 +0.53(+4.18%)
Feb 05, 2009 12.41 12.84 12.27 12.65 529,315 +0.18(+1.46%)
Feb 04, 2009 12.34 12.85 12.34 12.47 699,987 -0.02(-0.18%)
Feb 03, 2009 12.07 12.59 11.79 12.49 709,903 +0.57(+4.82%)
Feb 02, 2009 11.58 11.98 11.52 11.91 480,730 -0.02(-0.19%)
Jan 30, 2009 12.34 12.47 11.82 11.94 0 -0.45(-3.60%)
Jan 29, 2009 12.66 12.75 12.25 12.38 426,635 -0.42(-3.25%)
Jan 28, 2009 12.92 13.16 12.64 12.80 705,598 +0.02(+0.12%)
Jan 27, 2009 13.15 13.35 12.56 12.78 606,284 -0.36(-2.70%)
Jan 26, 2009 12.73 14.45 12.72 13.14 1,188,708 +0.64(+5.14%)
Jan 23, 2009 12.49 12.84 12.06 12.50 558,444 -0.23(-1.78%)
Jan 22, 2009 13.05 13.18 12.36 12.72 537,939 -0.64(-4.75%)
Jan 21, 2009 12.83 13.42 12.53 13.36 681,112 +0.75(+5.94%)
Jan 20, 2009 13.25 13.53 12.58 12.61 526,827 -0.87(-6.45%)
Jan 16, 2009 13.59 13.65 12.94 13.48 0 -0.02(-0.17%)
Jan 15, 2009 12.78 13.65 12.52 13.50 733,181 +0.61(+4.75%)
Jan 14, 2009 13.28 13.51 12.78 12.89 659,049 -0.60(-4.43%)
Jan 13, 2009 13.31 13.68 13.05 13.49 385,258 +0.16(+1.19%)
Jan 12, 2009 13.62 13.87 13.23 13.33 398,198 -0.28(-2.06%)
Jan 09, 2009 14.11 14.31 13.48 13.61 332,061 -0.45(-3.23%)
Jan 08, 2009 14.68 14.68 13.84 14.06 579,786 -0.71(-4.81%)
Jan 07, 2009 15.02 15.16 14.67 14.77 515,226 -0.46(-3.03%)
Jan 06, 2009 15.07 15.49 15.07 15.23 585,486 +0.25(+1.67%)
Jan 05, 2009 15.15 15.23 14.78 14.98 486,152 -0.23(-1.49%)
Jan 02, 2009 14.36 15.40 14.04 15.21 0 +0.91(+6.34%)
Jan 01, 2009 14.46 14.66 14.27 14.30 0 +0.00(+0.00%)
Dec 31, 2008 14.46 14.66 14.27 14.30 511,060 -0.18(-1.25%)
Dec 30, 2008 14.06 14.52 13.93 14.49 222,295 +0.55(+3.96%)
Dec 29, 2008 14.46 14.54 13.76 13.93 288,641 -0.60(-4.16%)
Dec 26, 2008 14.18 14.55 14.18 14.54 0 +0.49(+3.50%)
Dec 24, 2008 13.68 14.17 13.67 14.05 121,938 +0.43(+3.17%)
Dec 23, 2008 14.16 14.35 13.31 13.62 432,323 -0.54(-3.79%)
Dec 22, 2008 14.20 14.31 13.65 14.15 540,129 -0.01(-0.05%)
Dec 19, 2008 13.96 14.36 13.96 14.16 805,734 +0.44(+3.20%)
Dec 18, 2008 14.41 14.41 13.28 13.72 572,922 -0.72(-4.97%)
Dec 17, 2008 14.21 14.60 13.85 14.44 630,421 -0.23(-1.55%)
Dec 16, 2008 13.68 14.70 13.65 14.67 405,596 +1.23(+9.17%)
Dec 15, 2008 13.82 14.02 13.13 13.43 290,487 -0.35(-2.52%)
Dec 12, 2008 12.82 13.84 12.50 13.78 0 +0.64(+4.89%)
Dec 11, 2008 13.84 14.21 12.97 13.14 380,490 -0.85(-6.05%)
Dec 10, 2008 13.79 14.21 13.62 13.99 465,452 +0.26(+1.93%)
Dec 09, 2008 14.10 14.92 13.53 13.72 437,003 -0.60(-4.22%)
Dec 08, 2008 13.59 14.89 13.50 14.33 524,895 +1.16(+8.78%)
Dec 05, 2008 12.77 13.39 12.33 13.17 0 +0.16(+1.22%)
Dec 04, 2008 13.28 13.81 12.53 13.01 401,759 -0.46(-3.42%)
Dec 03, 2008 13.01 13.80 12.53 13.47 460,803 +0.47(+3.60%)
Dec 02, 2008 12.63 13.09 12.36 13.00 451,978 +0.56(+4.50%)
Dec 01, 2008 13.93 14.31 12.35 12.44 414,411 -1.97(-13.64%)
Nov 28, 2008 13.97 14.41 13.74 14.41 164,187 +0.38(+2.69%)
Nov 26, 2008 12.63 14.04 12.33 14.03 342,387 +1.22(+9.50%)
Nov 25, 2008 12.75 12.94 12.29 12.81 336,525 +0.20(+1.56%)
Nov 24, 2008 12.18 12.78 11.56 12.62 519,579 +0.66(+5.50%)
Nov 21, 2008 11.45 12.03 10.67 11.96 504,871 +0.72(+6.39%)
Nov 20, 2008 11.05 12.10 10.93 11.24 703,784 +0.09(+0.81%)
Nov 19, 2008 12.23 12.37 11.14 11.15 458,313 -1.09(-8.89%)
Nov 18, 2008 12.71 12.82 11.50 12.24 631,221 -0.40(-3.17%)
Nov 17, 2008 12.32 13.12 12.15 12.64 445,074 +0.23(+1.89%)
Nov 14, 2008 13.45 13.70 12.41 12.41 0 -1.38(-10.03%)
Nov 13, 2008 13.02 13.81 12.11 13.79 641,932 +0.77(+5.92%)
Nov 12, 2008 13.19 13.55 13.01 13.02 539,472 -0.39(-2.93%)
Nov 11, 2008 13.43 14.04 13.31 13.41 403,244 -0.20(-1.50%)
Nov 10, 2008 14.64 14.65 13.46 13.62 233,893 -0.60(-4.20%)
Nov 07, 2008 13.95 14.44 13.76 14.21 0 +0.44(+3.18%)
Nov 06, 2008 14.16 14.37 13.77 13.77 343,269 -0.50(-3.50%)
Nov 05, 2008 14.73 14.92 14.20 14.27 321,037 -0.64(-4.31%)
Nov 04, 2008 15.16 15.19 14.46 14.92 400,936 -0.16(-1.05%)
Nov 03, 2008 15.24 15.35 14.78 15.07 598,583 -0.19(-1.24%)
Oct 31, 2008 14.79 15.87 14.54 15.26 746,959 +0.37(+2.49%)
Oct 30, 2008 14.42 15.12 14.42 14.89 397,160 +0.60(+4.18%)
Oct 29, 2008 14.94 15.26 14.03 14.30 541,053 -0.27(-1.87%)
Oct 28, 2008 13.48 14.61 13.26 14.57 858,261 +1.14(+8.50%)
Oct 27, 2008 14.20 15.01 13.43 13.43 768,438 -0.85(-5.98%)
Oct 24, 2008 14.17 15.17 14.06 14.28 891,404 -0.93(-6.11%)
Oct 23, 2008 15.31 15.77 14.30 15.21 740,414 +0.01(+0.05%)
Oct 22, 2008 15.45 15.56 14.92 15.20 875,411 -0.67(-4.19%)
Oct 21, 2008 16.59 16.87 15.76 15.87 792,032 -1.00(-5.92%)
Oct 20, 2008 16.10 16.99 16.05 16.87 500,798 +0.49(+3.00%)
Oct 17, 2008 16.31 17.74 15.78 16.38 0 -0.60(-3.56%)
Oct 16, 2008 16.55 17.07 15.42 16.98 921,437 +0.56(+3.41%)
Oct 15, 2008 18.02 18.02 16.42 16.42 716,857 -1.66(-9.20%)
Oct 14, 2008 19.35 19.81 17.37 18.08 432,679 -1.12(-5.83%)
Oct 13, 2008 19.47 19.47 18.10 19.20 733,221 +0.75(+4.06%)
Oct 10, 2008 15.78 18.84 15.15 18.45 0 +1.80(+10.80%)
Oct 09, 2008 17.74 17.99 16.66 16.66 917,700 -0.92(-5.25%)
Oct 08, 2008 17.27 18.61 17.09 17.58 612,332 +0.05(+0.30%)
Oct 07, 2008 19.07 19.26 17.49 17.52 595,267 -1.53(-8.02%)
Oct 06, 2008 18.05 19.27 17.39 19.05 679,592 +0.73(+3.96%)
Oct 03, 2008 18.60 19.69 18.20 18.33 0 -0.02(-0.12%)
Oct 02, 2008 19.27 19.35 17.77 18.35 550,338 -1.04(-5.34%)
Oct 01, 2008 20.19 20.25 19.12 19.38 311,210 -0.98(-4.79%)
Sep 30, 2008 19.40 20.43 19.20 20.36 518,602 +1.24(+6.48%)
Sep 29, 2008 20.36 20.36 18.64 19.12 644,888 -1.63(-7.87%)
Sep 26, 2008 20.81 21.06 20.24 20.75 0 -0.61(-2.87%)
Sep 25, 2008 20.80 21.79 20.76 21.36 307,651 +0.72(+3.48%)
Sep 24, 2008 21.27 21.39 20.61 20.65 415,831 -0.54(-2.57%)
Sep 23, 2008 21.25 21.97 21.02 21.19 448,476 -0.10(-0.46%)
Sep 22, 2008 22.15 22.33 21.22 21.29 451,757 -0.83(-3.76%)
Sep 19, 2008 20.71 22.67 18.60 22.12 0 +1.56(+7.61%)
Sep 18, 2008 21.80 22.15 18.77 20.56 1,044,350 -0.95(-4.43%)
Sep 17, 2008 22.08 22.36 21.07 21.51 661,251 -1.11(-4.91%)
Sep 16, 2008 21.03 22.62 21.03 22.62 623,357 +1.19(+5.58%)
Sep 15, 2008 21.96 22.56 21.25 21.43 311,419 -1.13(-4.99%)
Sep 12, 2008 22.42 22.72 22.08 22.55 0 -0.05(-0.20%)
Sep 11, 2008 21.83 22.61 21.32 22.60 398,483 +0.57(+2.57%)
Sep 10, 2008 21.71 22.17 21.32 22.03 469,366 +0.57(+2.64%)
Sep 09, 2008 22.16 22.42 21.43 21.46 564,392 -0.54(-2.47%)
Sep 08, 2008 21.63 22.10 21.58 22.01 470,883 +0.94(+4.45%)
Sep 05, 2008 20.81 21.25 20.67 21.07 0 +0.18(+0.87%)
Sep 04, 2008 21.33 21.56 20.54 20.89 375,789 -0.68(-3.15%)
Sep 03, 2008 21.61 21.92 21.31 21.57 778,305 -0.11(-0.52%)
Sep 02, 2008 22.51 22.51 21.46 21.68 480,945 -0.33(-1.48%)
Aug 29, 2008 22.63 22.71 21.91 22.01 0 -0.67(-2.93%)
Aug 28, 2008 22.26 22.72 22.26 22.67 459,649 +0.58(+2.64%)
Aug 27, 2008 21.73 22.26 21.73 22.09 323,045 +0.32(+1.49%)
Aug 26, 2008 22.25 22.34 21.42 21.77 449,380 -0.50(-2.24%)
Aug 25, 2008 23.02 23.02 21.86 22.26 505,955 -0.93(-4.01%)
Aug 22, 2008 22.70 23.38 22.65 23.19 0 +0.64(+2.81%)
Aug 21, 2008 22.19 23.02 22.19 22.56 310,103 -0.21(-0.93%)
Aug 20, 2008 22.33 22.84 22.06 22.77 262,045 +0.39(+1.72%)
Aug 19, 2008 22.91 23.15 22.15 22.39 314,217 -0.67(-2.89%)
Aug 18, 2008 23.25 23.66 22.93 23.05 486,023 -0.05(-0.20%)
Aug 15, 2008 23.06 23.51 22.66 23.10 0 +0.24(+1.06%)
Aug 14, 2008 23.05 23.37 22.54 22.85 485,519 -0.36(-1.53%)
Aug 13, 2008 22.44 23.27 22.22 23.21 608,051 +0.70(+3.09%)
Aug 12, 2008 23.13 23.33 22.45 22.51 723,464 -0.74(-3.19%)
Aug 11, 2008 22.29 23.46 22.02 23.25 807,804 +1.02(+4.59%)
Aug 08, 2008 19.92 22.92 19.92 22.23 1,695,368 +2.31(+11.57%)
Aug 07, 2008 21.04 21.09 19.46 19.93 850,570 -1.32(-6.19%)
Aug 06, 2008 21.06 21.40 20.53 21.24 274,604 +0.14(+0.68%)
Aug 05, 2008 20.46 21.14 20.46 21.10 275,313 +0.89(+4.41%)
Aug 04, 2008 20.33 20.59 19.80 20.21 241,341 -0.09(-0.45%)
Aug 01, 2008 20.22 20.77 19.81 20.30 525,921 +0.10(+0.49%)
Jul 31, 2008 21.19 21.19 20.17 20.20 488,247 -1.24(-5.78%)
Jul 30, 2008 21.10 21.64 21.04 21.44 386,015 +0.25(+1.18%)
Jul 29, 2008 21.19 21.30 20.37 21.19 339,088 +0.85(+4.20%)
Jul 28, 2008 20.71 20.81 20.22 20.34 404,551 -0.42(-2.04%)
Jul 25, 2008 19.97 20.99 19.97 20.76 370,365 +0.97(+4.89%)
Jul 24, 2008 20.33 20.55 19.71 19.79 335,311 -0.54(-2.64%)
Jul 23, 2008 20.47 20.59 20.22 20.33 288,686 +0.00(+0.00%)
Jul 22, 2008 19.23 20.36 19.07 20.33 476,869 +1.04(+5.41%)
Jul 21, 2008 19.43 19.57 18.98 19.29 268,448 -0.11(-0.55%)
Jul 18, 2008 19.29 19.81 19.13 19.39 309,406 +0.12(+0.63%)
Jul 17, 2008 19.14 19.33 18.64 19.27 555,234 +0.17(+0.87%)
Jul 16, 2008 19.29 19.32 18.87 19.10 605,244 -0.04(-0.20%)
Jul 15, 2008 18.05 19.94 17.93 19.14 589,277 +0.91(+4.98%)
Jul 14, 2008 18.47 18.48 17.86 18.24 239,959 +0.08(+0.42%)
Jul 11, 2008 17.60 18.33 17.33 18.16 460,374 +0.36(+2.00%)
Jul 10, 2008 17.66 17.91 17.50 17.80 435,235 +0.16(+0.90%)
Jul 09, 2008 18.56 18.67 17.61 17.65 416,863 -1.13(-6.00%)
Jul 08, 2008 17.77 18.82 17.67 18.77 445,830 +1.00(+5.61%)
Jul 07, 2008 17.71 18.16 17.63 17.77 386,308 +0.20(+1.12%)
Jul 04, 2008 17.62 17.96 17.34 17.58 199,881 +0.00(+0.00%)
Jul 03, 2008 17.62 17.96 17.34 17.58 199,881 -0.02(-0.13%)
Jul 02, 2008 17.96 18.05 17.47 17.60 452,553 -0.41(-2.27%)
Jul 01, 2008 18.05 18.32 17.65 18.01 633,363 -0.26(-1.45%)
Jun 30, 2008 18.54 18.79 18.24 18.27 356,136 -0.26(-1.43%)
Jun 27, 2008 18.75 18.91 18.30 18.54 975,747 -0.10(-0.53%)
Jun 26, 2008 19.13 19.34 18.55 18.64 473,437 -0.78(-4.01%)
Jun 25, 2008 19.17 19.49 19.16 19.41 489,665 +0.20(+1.06%)
Jun 24, 2008 19.81 19.93 19.21 19.21 424,391 -0.77(-3.86%)
Jun 23, 2008 20.23 20.24 19.85 19.98 271,322 -0.14(-0.71%)
Jun 20, 2008 20.06 20.24 19.71 20.13 601,484 -0.02(-0.11%)
Jun 19, 2008 20.06 20.44 19.91 20.15 569,463 +0.14(+0.68%)
Jun 18, 2008 20.45 20.54 19.90 20.01 440,486 -0.50(-2.43%)
Jun 17, 2008 21.20 21.20 20.42 20.51 478,944 -0.69(-3.25%)
Jun 16, 2008 21.12 21.41 20.71 21.20 466,420 +0.09(+0.43%)
Jun 13, 2008 20.56 21.15 20.39 21.11 356,967 +0.83(+4.10%)
Jun 12, 2008 20.07 20.50 19.86 20.28 420,453 +0.30(+1.51%)
Jun 11, 2008 20.23 20.49 19.96 19.97 377,365 -0.35(-1.71%)
Jun 10, 2008 20.34 20.55 19.79 20.32 602,797 -0.08(-0.37%)
Jun 09, 2008 20.62 20.62 20.13 20.40 509,834 -0.32(-1.53%)
Jun 06, 2008 20.79 20.90 20.44 20.71 535,374 -0.29(-1.40%)
Jun 05, 2008 20.59 21.03 20.47 21.01 397,875 +0.42(+2.02%)
Jun 04, 2008 20.60 20.68 20.30 20.59 405,848 -0.05(-0.22%)
Jun 03, 2008 21.13 21.32 20.20 20.64 752,240 -0.45(-2.15%)
Jun 02, 2008 20.83 21.13 20.52 21.09 557,432 +0.25(+1.20%)
May 30, 2008 20.60 20.99 20.40 20.84 422,819 +0.22(+1.06%)
May 29, 2008 20.42 20.85 20.34 20.62 443,369 +0.29(+1.45%)
May 28, 2008 20.13 20.40 19.89 20.33 253,041 +0.33(+1.63%)
May 27, 2008 20.05 20.34 19.78 20.00 400,222 -0.11(-0.53%)
May 26, 2008 20.01 20.25 19.83 20.11 0 +0.00(+0.00%)
May 23, 2008 20.01 20.25 19.83 20.11 293,270 -0.14(-0.71%)
May 22, 2008 20.41 20.71 19.92 20.25 391,677 +0.11(+0.53%)
May 21, 2008 20.69 20.92 20.09 20.15 623,129 -0.54(-2.63%)
May 20, 2008 20.69 20.92 20.31 20.69 459,491 -0.14(-0.65%)
May 19, 2008 20.56 21.09 20.47 20.83 402,121 +0.11(+0.55%)
May 16, 2008 21.03 21.03 20.22 20.71 434,863 -0.11(-0.51%)
May 15, 2008 20.11 20.90 20.00 20.82 342,440 +0.47(+2.30%)
May 14, 2008 20.20 20.85 19.91 20.35 451,628 +0.11(+0.52%)
May 13, 2008 20.35 20.49 20.03 20.25 495,688 -0.11(-0.56%)
May 12, 2008 19.65 20.56 19.46 20.36 630,415 +1.34(+7.04%)
May 09, 2008 18.69 19.07 18.35 19.02 321,140 +0.33(+1.78%)
May 08, 2008 18.70 18.92 18.38 18.69 338,803 +0.09(+0.49%)
May 07, 2008 18.90 19.21 18.56 18.60 380,650 -0.36(-1.87%)
May 06, 2008 19.21 19.25 18.67 18.95 481,498 -0.05(-0.28%)
May 05, 2008 19.24 19.50 18.95 19.01 892,976 -0.39(-1.99%)
May 02, 2008 18.48 19.46 18.33 19.39 867,778 +1.03(+5.60%)
May 01, 2008 18.32 18.43 18.00 18.36 749,232 +0.10(+0.54%)
Apr 30, 2008 18.72 19.07 18.14 18.27 911,133 -0.43(-2.30%)
Apr 29, 2008 20.07 20.07 18.62 18.70 1,074,593 -1.58(-7.79%)
Apr 28, 2008 19.95 20.48 19.78 20.28 1,190,954 +0.27(+1.36%)
Apr 25, 2008 21.17 21.17 19.55 20.00 1,160,543 -0.90(-4.30%)
Apr 24, 2008 24.09 24.10 20.36 20.90 2,154,957 -3.18(-13.21%)
Apr 23, 2008 23.48 24.22 23.38 24.09 424,720 +0.60(+2.58%)
Apr 22, 2008 24.31 24.31 23.08 23.48 419,055 -0.51(-2.14%)
Apr 21, 2008 23.44 24.08 23.44 24.00 336,735 +0.34(+1.44%)
Apr 18, 2008 23.59 23.81 23.50 23.66 325,918 +0.53(+2.29%)
Apr 17, 2008 23.51 23.60 23.07 23.13 268,124 -0.42(-1.77%)
Apr 16, 2008 22.79 23.59 22.71 23.54 251,180 +1.01(+4.46%)
Apr 15, 2008 22.43 22.54 22.11 22.54 250,513 +0.30(+1.36%)
Apr 14, 2008 22.19 22.48 22.14 22.23 294,178 +0.08(+0.38%)
Apr 11, 2008 22.61 22.70 22.11 22.15 329,887 -0.69(-3.01%)
Apr 10, 2008 22.73 23.16 22.45 22.84 715,726 +0.11(+0.50%)
Apr 09, 2008 24.31 24.34 22.67 22.73 547,608 -1.56(-6.44%)
Apr 08, 2008 23.61 24.32 23.61 24.29 699,854 +0.54(+2.26%)
Apr 07, 2008 23.66 24.24 23.53 23.75 512,166 +0.05(+0.22%)
Apr 04, 2008 23.50 24.18 23.16 23.70 629,453 +0.17(+0.71%)
Apr 03, 2008 23.46 24.10 23.41 23.53 612,211 -0.17(-0.70%)
Apr 02, 2008 23.47 24.03 23.39 23.70 410,574 +0.10(+0.42%)
Apr 01, 2008 22.84 23.60 22.48 23.60 498,343 +1.01(+4.45%)
Mar 31, 2008 22.30 23.08 21.95 22.60 418,510 +0.41(+1.84%)
Mar 28, 2008 22.78 22.96 22.08 22.19 414,013 -0.51(-2.26%)
Mar 27, 2008 22.92 23.12 22.49 22.70 433,192 -0.13(-0.56%)
Mar 26, 2008 22.98 23.07 22.49 22.83 517,714 -0.30(-1.31%)
Mar 25, 2008 22.96 23.19 22.62 23.13 419,072 +0.17(+0.72%)
Mar 24, 2008 22.33 23.10 22.22 22.97 806,809 +0.82(+3.69%)
Mar 21, 2008 21.65 22.73 21.34 22.15 1,463,306 +0.00(+0.00%)
Mar 20, 2008 21.65 22.73 21.34 22.15 1,463,306 +0.37(+1.70%)
Mar 19, 2008 22.30 22.73 21.55 21.78 597,739 -0.40(-1.81%)
Mar 18, 2008 21.25 22.40 20.81 22.18 1,045,866 +1.47(+7.08%)
Mar 17, 2008 19.51 21.20 19.29 20.71 712,959 +0.60(+3.01%)
Mar 14, 2008 21.00 21.00 19.65 20.11 598,627 -0.66(-3.17%)
Mar 13, 2008 19.63 21.12 19.32 20.77 467,715 +0.94(+4.73%)
Mar 12, 2008 20.28 20.69 19.74 19.83 506,603 -0.70(-3.39%)
Mar 11, 2008 19.72 20.82 19.41 20.53 1,292,598 +0.49(+2.45%)
Mar 10, 2008 21.16 21.16 19.93 20.03 508,852 -1.10(-5.19%)
Mar 07, 2008 20.68 21.35 20.52 21.13 421,817 +0.26(+1.23%)
Mar 06, 2008 20.73 21.23 20.64 20.87 503,826 -0.02(-0.07%)
Mar 05, 2008 21.16 21.32 20.62 20.89 323,538 -0.08(-0.40%)
Mar 04, 2008 21.22 21.41 20.48 20.97 563,878 -0.51(-2.39%)
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.