Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.15 11.63 11.11 11.60 158,901 +0.43(+3.88%)
Aug 30, 2005 11.05 11.26 10.99 11.17 180,776 +0.10(+0.88%)
Aug 29, 2005 10.92 11.13 10.76 11.07 150,853 +0.14(+1.27%)
Aug 26, 2005 11.22 11.22 10.89 10.93 175,823 -0.29(-2.56%)
Aug 25, 2005 11.13 11.27 11.06 11.22 131,455 +0.08(+0.72%)
Aug 24, 2005 11.06 11.30 11.04 11.14 175,617 +0.01(+0.09%)
Aug 23, 2005 11.27 11.27 11.06 11.13 226,383 -0.16(-1.40%)
Aug 22, 2005 11.00 11.32 11.00 11.29 643,242 +0.29(+2.61%)
Aug 19, 2005 10.91 11.16 10.84 11.00 165,505 +0.07(+0.65%)
Aug 18, 2005 11.11 11.11 10.84 10.93 177,681 -0.18(-1.60%)
Aug 17, 2005 11.03 11.30 11.03 11.11 266,624 +0.05(+0.47%)
Aug 16, 2005 11.54 11.54 11.04 11.05 251,766 -0.48(-4.20%)
Aug 15, 2005 11.08 11.69 11.08 11.54 444,099 +0.51(+4.63%)
Aug 12, 2005 11.28 11.29 10.78 11.03 340,503 -0.24(-2.15%)
Aug 11, 2005 10.70 11.29 10.70 11.27 699,167 +0.57(+5.31%)
Aug 10, 2005 11.08 11.23 10.54 10.70 452,766 -0.33(-2.99%)
Aug 09, 2005 11.06 11.31 10.98 11.03 271,783 -0.11(-1.01%)
Aug 08, 2005 11.10 11.26 10.98 11.15 193,158 +0.07(+0.61%)
Aug 05, 2005 11.30 11.31 11.05 11.08 203,064 -0.22(-1.97%)
Aug 04, 2005 11.66 11.66 11.26 11.30 183,665 -0.39(-3.37%)
Aug 03, 2005 11.73 11.79 11.58 11.69 168,394 -0.03(-0.28%)
Aug 02, 2005 11.68 11.84 11.61 11.73 199,349 +0.09(+0.80%)
Aug 01, 2005 11.55 11.69 11.54 11.63 217,303 +0.09(+0.78%)
Jul 29, 2005 11.76 11.76 11.54 11.54 156,219 -0.26(-2.16%)
Jul 28, 2005 11.57 11.83 11.57 11.80 140,122 +0.28(+2.44%)
Jul 27, 2005 11.48 11.53 11.31 11.52 175,823 +0.07(+0.65%)
Jul 26, 2005 11.53 11.62 11.44 11.44 201,619 -0.04(-0.37%)
Jul 25, 2005 11.85 11.89 11.39 11.48 171,077 -0.37(-3.13%)
Jul 22, 2005 11.45 11.86 11.45 11.86 160,346 +0.42(+3.64%)
Jul 21, 2005 11.71 11.74 11.44 11.44 180,570 -0.27(-2.32%)
Jul 20, 2005 11.52 11.78 11.32 11.71 183,459 +0.19(+1.68%)
Jul 19, 2005 11.03 11.52 11.03 11.52 159,108 +0.55(+5.04%)
Jul 18, 2005 11.24 11.24 10.93 10.96 148,996 -0.28(-2.47%)
Jul 15, 2005 11.03 11.33 10.92 11.24 165,092 +0.20(+1.78%)
Jul 14, 2005 11.05 11.18 10.83 11.05 311,199 -0.23(-2.06%)
Jul 13, 2005 11.29 11.36 11.19 11.28 247,432 -0.03(-0.26%)
Jul 12, 2005 11.40 11.44 11.15 11.31 374,760 -0.14(-1.19%)
Jul 11, 2005 11.31 11.63 11.31 11.44 399,318 +0.15(+1.34%)
Jul 08, 2005 10.80 11.31 10.80 11.29 346,282 +0.49(+4.52%)
Jul 07, 2005 10.50 10.82 10.34 10.80 293,246 +0.26(+2.42%)
Jul 06, 2005 10.94 10.94 10.54 10.55 272,609 -0.40(-3.69%)
Jul 05, 2005 10.52 10.95 10.50 10.95 342,773 +0.43(+4.08%)
Jul 01, 2005 10.47 10.58 10.43 10.52 181,602 +0.09(+0.87%)
Jun 30, 2005 10.51 10.68 10.43 10.43 140,535 -0.05(-0.46%)
Jun 29, 2005 10.51 10.56 10.42 10.48 328,121 -0.02(-0.18%)
Jun 28, 2005 10.18 10.50 10.18 10.50 260,021 +0.37(+3.70%)
Jun 27, 2005 10.01 10.18 9.953 10.12 554,298 +0.08(+0.77%)
Jun 24, 2005 10.42 10.43 10.01 10.05 662,847 -0.38(-3.66%)
Jun 23, 2005 10.76 10.84 10.39 10.43 372,903 -0.33(-3.06%)
Jun 22, 2005 10.61 10.80 10.61 10.76 275,498 +0.18(+1.74%)
Jun 21, 2005 10.61 10.67 10.53 10.57 140,328 -0.03(-0.24%)
Jun 20, 2005 10.65 10.69 10.53 10.60 248,051 -0.05(-0.42%)
Jun 17, 2005 10.95 10.95 10.64 10.64 404,270 -0.26(-2.37%)
Jun 16, 2005 10.74 10.91 10.66 10.90 350,822 +0.19(+1.81%)
Jun 15, 2005 10.61 10.73 10.52 10.71 528,090 +0.18(+1.69%)
Jun 14, 2005 10.33 10.56 10.32 10.53 303,151 +0.20(+1.94%)
Jun 13, 2005 10.24 10.45 10.20 10.33 290,356 +0.09(+0.88%)
Jun 10, 2005 10.23 10.27 10.12 10.24 216,271 +0.03(+0.32%)
Jun 09, 2005 10.10 10.22 9.982 10.21 292,214 +0.07(+0.70%)
Jun 08, 2005 10.26 10.26 10.10 10.14 437,908 -0.07(-0.73%)
Jun 07, 2005 10.05 10.32 10.04 10.21 262,497 +0.17(+1.71%)
Jun 06, 2005 10.04 10.09 10.01 10.04 201,000 +0.02(+0.16%)
Jun 03, 2005 10.01 10.11 9.998 10.02 280,244 -0.04(-0.35%)
Jun 02, 2005 9.960 10.16 9.960 10.06 357,632 +0.10(+1.01%)
Jun 01, 2005 9.837 9.982 9.782 9.960 304,596 +0.13(+1.28%)
May 31, 2005 9.805 9.876 9.756 9.834 360,727 -0.05(-0.52%)
May 27, 2005 9.837 10.00 9.792 9.885 362,997 +0.02(+0.23%)
May 26, 2005 9.679 9.956 9.679 9.863 374,141 +0.22(+2.24%)
May 25, 2005 9.860 9.860 9.585 9.646 228,653 -0.21(-2.16%)
May 24, 2005 9.950 9.950 9.682 9.860 296,547 -0.09(-0.88%)
May 23, 2005 9.692 10.01 9.692 9.947 387,967 +0.20(+2.06%)
May 20, 2005 9.685 9.788 9.546 9.746 306,659 +0.06(+0.67%)
May 19, 2005 9.956 9.956 9.627 9.682 417,271 -0.28(-2.79%)
May 18, 2005 9.543 9.969 9.543 9.960 430,685 +0.45(+4.72%)
May 17, 2005 9.407 9.614 9.272 9.511 253,623 -0.03(-0.27%)
May 16, 2005 9.136 9.546 9.136 9.536 253,211 +0.38(+4.20%)
May 13, 2005 9.249 9.259 9.081 9.152 278,594 -0.12(-1.32%)
May 12, 2005 9.320 9.420 9.272 9.275 247,432 -0.05(-0.49%)
May 11, 2005 9.381 9.385 9.142 9.320 246,194 -0.09(-0.93%)
May 10, 2005 9.449 9.524 9.288 9.407 330,804 -0.03(-0.34%)
May 09, 2005 9.627 9.692 9.242 9.440 307,485 -0.22(-2.27%)
May 06, 2005 9.394 9.737 9.349 9.659 431,098 +0.30(+3.17%)
May 05, 2005 9.475 9.488 9.272 9.362 263,942 -0.10(-1.09%)
May 04, 2005 9.071 9.491 9.049 9.465 300,056 +0.43(+4.72%)
May 03, 2005 9.158 9.255 9.000 9.039 250,115 -0.16(-1.72%)
May 02, 2005 9.062 9.252 9.062 9.197 216,271 +0.18(+2.04%)
Apr 29, 2005 9.078 9.255 8.936 9.013 346,075 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,009 -0.25(-2.70%)
Apr 27, 2005 9.168 9.356 9.045 9.207 399,524 +0.04(+0.42%)
Apr 26, 2005 9.427 9.430 8.981 9.168 570,601 -0.34(-3.57%)
Apr 25, 2005 8.448 9.527 8.415 9.507 843,830 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.319 464,323 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.994 516,533 +1.00(+12.48%)
Apr 20, 2005 8.367 8.390 7.996 7.996 256,719 -0.36(-4.29%)
Apr 19, 2005 8.270 8.448 8.260 8.354 345,662 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.996 8.273 366,918 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,555 -0.28(-3.46%)
Apr 14, 2005 8.496 8.532 8.215 8.215 344,218 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,900 -0.27(-3.06%)
Apr 12, 2005 8.577 8.823 8.464 8.774 296,547 +0.16(+1.84%)
Apr 11, 2005 8.745 8.781 8.616 8.616 223,287 -0.13(-1.48%)
Apr 08, 2005 8.997 9.007 8.739 8.745 176,442 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.036 198,317 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,508 -0.11(-1.26%)
Apr 05, 2005 8.852 9.029 8.852 8.997 221,637 +0.18(+2.01%)
Apr 04, 2005 8.739 8.894 8.596 8.819 220,398 +0.04(+0.44%)
Apr 01, 2005 8.819 8.835 8.609 8.781 217,303 -0.01(-0.07%)
Mar 31, 2005 8.832 8.864 8.703 8.787 245,988 -0.05(-0.51%)
Mar 30, 2005 8.561 8.835 8.561 8.832 336,789 +0.30(+3.48%)
Mar 29, 2005 8.932 8.932 8.519 8.535 443,686 -0.40(-4.45%)
Mar 28, 2005 9.126 9.126 8.929 8.932 134,756 -0.19(-2.12%)
Mar 24, 2005 8.949 9.223 8.916 9.126 311,612 +0.22(+2.50%)
Mar 23, 2005 9.062 9.062 8.813 8.903 305,834 -0.24(-2.62%)
Mar 22, 2005 9.078 9.278 9.068 9.142 274,879 +0.10(+1.07%)
Mar 21, 2005 9.110 9.110 8.981 9.045 276,530 -0.09(-0.96%)
Mar 18, 2005 9.188 9.210 9.020 9.133 408,398 -0.05(-0.56%)
Mar 17, 2005 9.158 9.217 9.097 9.184 109,786 +0.04(+0.46%)
Mar 16, 2005 9.272 9.320 9.100 9.142 159,520 -0.17(-1.80%)
Mar 15, 2005 9.401 9.504 9.236 9.310 251,972 -0.03(-0.28%)
Mar 14, 2005 9.356 9.385 9.207 9.336 226,177 -0.02(-0.21%)
Mar 11, 2005 9.126 9.359 9.126 9.356 158,901 +0.24(+2.62%)
Mar 10, 2005 9.446 9.456 9.110 9.116 145,075 -0.39(-4.14%)
Mar 09, 2005 9.514 9.604 9.417 9.511 196,460 -0.05(-0.47%)
Mar 08, 2005 9.449 9.601 9.320 9.556 308,929 +0.11(+1.13%)
Mar 07, 2005 9.498 9.546 9.427 9.449 270,752 -0.11(-1.18%)
Mar 04, 2005 9.401 9.643 9.394 9.562 204,715 +0.18(+1.93%)
Mar 03, 2005 9.255 9.430 9.223 9.381 256,512 +0.13(+1.43%)
Mar 02, 2005 9.126 9.401 9.126 9.249 201,825 -0.15(-1.61%)
Mar 01, 2005 9.126 9.452 9.126 9.401 280,244 +0.25(+2.75%)
Feb 28, 2005 9.246 9.372 9.110 9.149 359,902 -0.11(-1.19%)
Feb 25, 2005 9.029 9.288 8.916 9.259 360,521 +0.19(+2.14%)
Feb 24, 2005 8.900 9.065 8.596 9.065 318,216 +0.18(+2.04%)
Feb 23, 2005 8.900 9.094 8.739 8.884 359,902 +0.03(+0.29%)
Feb 22, 2005 9.375 9.385 8.735 8.858 336,789 -0.52(-5.51%)
Feb 18, 2005 9.456 9.465 9.304 9.375 204,715 -0.08(-0.82%)
Feb 17, 2005 9.598 9.604 9.414 9.452 333,074 -0.15(-1.51%)
Feb 16, 2005 9.404 9.698 9.368 9.598 335,551 +0.19(+2.06%)
Feb 15, 2005 9.404 9.485 9.336 9.404 254,449 -0.00(-0.03%)
Feb 14, 2005 9.272 9.433 9.268 9.407 263,942 +0.02(+0.24%)
Feb 11, 2005 9.068 9.456 8.978 9.385 318,835 +0.20(+2.15%)
Feb 10, 2005 9.126 9.246 8.981 9.188 271,577 +0.11(+1.17%)
Feb 09, 2005 9.475 9.478 9.078 9.081 233,606 -0.39(-4.13%)
Feb 08, 2005 9.482 9.611 9.465 9.472 257,131 -0.01(-0.10%)
Feb 07, 2005 9.469 9.549 9.378 9.482 231,955 +0.01(+0.14%)
Feb 04, 2005 9.191 9.498 9.165 9.469 277,974 +0.23(+2.45%)
Feb 03, 2005 9.223 9.317 9.042 9.242 217,509 +0.07(+0.74%)
Feb 02, 2005 9.062 9.301 9.013 9.175 347,107 +0.07(+0.78%)
Feb 01, 2005 9.239 9.365 9.065 9.104 456,275 -0.25(-2.63%)
Jan 31, 2005 8.997 9.394 8.997 9.349 418,716 +0.38(+4.29%)
Jan 28, 2005 9.062 9.168 8.800 8.965 367,125 -0.07(-0.75%)
Jan 27, 2005 9.045 9.142 8.919 9.033 323,169 -0.08(-0.85%)
Jan 26, 2005 9.013 9.110 8.932 9.110 364,648 +0.11(+1.22%)
Jan 25, 2005 8.884 9.252 8.884 9.000 375,173 +0.17(+1.90%)
Jan 24, 2005 9.129 9.158 8.810 8.832 310,580 -0.28(-3.08%)
Jan 21, 2005 9.129 9.242 9.078 9.113 365,474 -0.02(-0.18%)
Jan 20, 2005 9.272 9.272 9.013 9.129 486,817 -0.14(-1.53%)
Jan 19, 2005 9.336 9.520 9.223 9.272 695,865 -0.07(-0.73%)
Jan 18, 2005 8.861 9.688 8.784 9.339 1,453,435 +0.52(+5.90%)
Jan 14, 2005 8.083 8.819 8.060 8.819 1,965,429 +1.33(+17.77%)
Jan 13, 2005 7.585 7.721 7.359 7.488 728,265 -0.07(-0.94%)
Jan 12, 2005 7.624 7.660 7.382 7.559 466,180 -0.06(-0.85%)
Jan 11, 2005 7.850 7.950 7.608 7.624 434,400 -0.26(-3.24%)
Jan 10, 2005 7.495 7.996 7.485 7.879 611,049 +0.16(+2.09%)
Jan 07, 2005 8.028 8.031 7.718 7.718 465,974 -0.26(-3.28%)
Jan 06, 2005 8.060 8.189 7.931 7.979 315,327 +0.05(+0.69%)
Jan 05, 2005 8.218 8.218 7.924 7.924 359,695 -0.29(-3.50%)
Jan 04, 2005 8.399 8.432 8.144 8.212 370,633 -0.17(-2.00%)
Jan 03, 2005 8.829 8.829 8.260 8.380 891,294 -0.47(-5.33%)
Dec 31, 2004 8.877 8.894 8.768 8.852 335,757 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,694 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.910 980,857 -0.68(-7.14%)
Dec 28, 2004 9.436 9.653 9.104 9.595 1,047,926 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,070 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.414 9.717 257,544 +0.07(+0.77%)
Dec 22, 2004 9.947 9.947 9.414 9.643 533,868 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.947 573,903 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.440 9.711 259,195 +3.36(+53.02%)
Dec 17, 2004 6.447 6.447 6.276 6.346 343,599 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,192 +0.05(+0.81%)
Dec 15, 2004 6.226 6.434 6.217 6.412 222,875 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.167 6.226 353,504 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.124 6.277 240,519 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.127 6.224 159,417 -0.02(-0.25%)
Dec 09, 2004 6.221 6.282 6.088 6.240 235,257 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,626 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.124 6.131 383,840 -0.04(-0.61%)
Dec 06, 2004 6.246 6.247 6.118 6.168 316,668 -0.08(-1.24%)
Dec 03, 2004 6.282 6.379 6.246 6.246 299,333 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.282 448,226 -0.10(-1.60%)
Dec 01, 2004 5.979 6.516 5.938 6.383 927,717 +0.40(+6.75%)
Nov 30, 2004 6.075 6.131 5.938 5.980 481,348 -0.09(-1.54%)
Nov 29, 2004 5.999 6.144 5.987 6.073 546,044 +0.07(+1.24%)
Nov 26, 2004 5.987 6.045 5.960 5.999 102,770 -0.00(-0.05%)
Nov 24, 2004 6.002 6.045 5.969 6.002 284,784 +0.01(+0.12%)
Nov 23, 2004 5.786 6.009 5.772 5.994 509,517 +0.21(+3.60%)
Nov 22, 2004 5.762 5.808 5.690 5.786 343,289 +0.02(+0.42%)
Nov 19, 2004 5.743 5.801 5.664 5.762 372,696 -0.00(-0.03%)
Nov 18, 2004 5.847 5.848 5.716 5.763 409,223 -0.08(-1.35%)
Nov 17, 2004 5.572 5.862 5.572 5.842 1,087,754 +0.28(+5.11%)
Nov 16, 2004 5.813 5.858 5.545 5.558 920,598 -0.26(-4.54%)
Nov 15, 2004 5.722 5.865 5.713 5.822 643,552 +0.12(+2.04%)
Nov 12, 2004 5.633 5.743 5.585 5.706 461,846 +0.09(+1.56%)
Nov 11, 2004 5.506 5.724 5.506 5.618 553,473 +0.12(+2.14%)
Nov 10, 2004 5.485 5.571 5.456 5.500 278,284 +0.00(+0.00%)
Nov 09, 2004 5.426 5.523 5.363 5.500 454,417 +0.09(+1.65%)
Nov 08, 2004 5.377 5.442 5.368 5.411 741,060 +0.03(+0.64%)
Nov 05, 2004 5.370 5.384 5.351 5.377 377,649 +0.01(+0.13%)
Nov 04, 2004 5.335 5.399 5.335 5.370 437,083 +0.03(+0.65%)
Nov 03, 2004 5.334 5.386 5.292 5.335 727,130 +0.01(+0.27%)
Nov 02, 2004 5.312 5.373 5.284 5.321 422,534 +0.01(+0.19%)
Nov 01, 2004 5.363 5.374 5.292 5.311 472,371 -0.03(-0.56%)
Oct 29, 2004 5.449 5.513 5.304 5.341 462,466 -0.10(-1.85%)
Oct 28, 2004 5.312 5.442 5.291 5.442 177,681 +0.10(+1.94%)
Oct 27, 2004 5.312 5.377 5.305 5.338 497,445 +0.04(+0.76%)
Oct 26, 2004 5.321 5.370 5.298 5.298 595,572 -0.01(-0.16%)
Oct 25, 2004 5.183 5.363 5.183 5.307 615,073 +0.14(+2.67%)
Oct 22, 2004 5.183 5.262 5.169 5.169 347,004 -0.03(-0.58%)
Oct 21, 2004 4.961 5.215 4.953 5.199 368,053 +0.24(+4.80%)
Oct 20, 2004 4.910 4.986 4.790 4.961 612,287 +0.05(+1.02%)
Oct 19, 2004 5.169 5.212 4.824 4.910 750,965 -0.29(-5.52%)
Oct 18, 2004 5.255 5.284 5.173 5.198 325,335 -0.05(-0.88%)
Oct 15, 2004 5.083 5.278 5.074 5.243 316,978 +0.14(+2.81%)
Oct 14, 2004 5.210 5.210 5.097 5.100 330,288 -0.11(-2.09%)
Oct 13, 2004 5.249 5.256 5.162 5.209 332,455 -0.03(-0.49%)
Oct 12, 2004 5.233 5.269 5.200 5.235 108,342 -0.02(-0.38%)
Oct 11, 2004 5.278 5.287 5.133 5.255 364,029 -0.02(-0.44%)
Oct 08, 2004 5.322 5.322 5.256 5.278 223,494 -0.04(-0.81%)
Oct 07, 2004 5.341 5.341 5.269 5.321 294,690 -0.02(-0.38%)
Oct 06, 2004 5.275 5.341 5.222 5.341 184,800 +0.06(+1.22%)
Oct 05, 2004 5.229 5.276 5.143 5.276 296,857 +0.03(+0.66%)
Oct 04, 2004 5.255 5.298 5.226 5.242 395,603 -0.01(-0.11%)
Oct 01, 2004 5.140 5.262 5.113 5.248 313,882 +0.12(+2.27%)
Sep 30, 2004 5.080 5.133 5.068 5.131 293,142 +0.05(+1.02%)
Sep 29, 2004 5.038 5.086 5.038 5.080 358,767 +0.04(+0.80%)
Sep 28, 2004 4.989 5.045 4.964 5.040 389,412 +0.07(+1.44%)
Sep 27, 2004 4.874 4.997 4.824 4.968 452,870 +0.09(+1.91%)
Sep 24, 2004 4.774 4.903 4.773 4.874 333,693 +0.10(+2.11%)
Sep 23, 2004 4.774 4.788 4.760 4.774 277,974 -0.02(-0.45%)
Sep 22, 2004 4.796 4.803 4.767 4.796 420,367 -0.01(-0.15%)
Sep 21, 2004 4.656 4.810 4.656 4.803 986,222 +0.18(+3.91%)
Sep 20, 2004 4.686 4.738 4.622 4.622 731,464 +0.03(+0.75%)
Sep 17, 2004 4.577 4.587 4.516 4.587 186,657 +0.01(+0.22%)
Sep 16, 2004 4.422 4.579 4.417 4.577 117,628 +0.16(+3.64%)
Sep 15, 2004 4.472 4.474 4.414 4.416 114,223 -0.07(-1.47%)
Sep 14, 2004 4.501 4.501 4.451 4.482 116,390 -0.03(-0.70%)
Sep 13, 2004 4.508 4.582 4.482 4.514 167,465 -0.01(-0.19%)
Sep 10, 2004 4.480 4.523 4.439 4.523 167,465 +0.05(+1.16%)
Sep 09, 2004 4.365 4.537 4.365 4.471 234,638 +0.03(+0.78%)
Sep 08, 2004 4.472 4.477 4.422 4.437 155,703 -0.05(-1.12%)
Sep 07, 2004 4.422 4.487 4.408 4.487 157,560 +0.07(+1.53%)
Sep 03, 2004 4.451 4.458 4.388 4.419 96,579 -0.05(-1.09%)
Sep 02, 2004 4.422 4.508 4.386 4.468 168,704 +0.05(+1.04%)
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.