Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.89 23.17 22.61 22.61 305,900 -0.24(-1.05%)
Aug 30, 2006 22.50 23.04 22.33 22.85 304,900 +0.50(+2.24%)
Aug 29, 2006 22.05 22.55 21.93 22.35 420,400 +0.29(+1.31%)
Aug 28, 2006 21.60 22.19 21.58 22.06 245,600 +0.41(+1.89%)
Aug 25, 2006 21.58 21.89 21.23 21.65 270,100 -0.03(-0.14%)
Aug 24, 2006 22.30 22.40 21.59 21.68 279,800 -0.52(-2.34%)
Aug 23, 2006 22.05 22.58 22.05 22.20 358,000 +0.13(+0.59%)
Aug 22, 2006 22.22 22.48 21.82 22.07 275,300 -0.29(-1.30%)
Aug 21, 2006 22.65 22.75 22.24 22.36 110,900 -0.41(-1.80%)
Aug 18, 2006 22.89 22.90 22.40 22.77 193,800 -0.01(-0.04%)
Aug 17, 2006 22.56 23.12 22.52 22.78 296,700 -0.01(-0.04%)
Aug 16, 2006 22.63 22.97 22.19 22.79 214,800 +0.23(+1.02%)
Aug 15, 2006 22.37 22.71 22.09 22.56 211,800 +0.70(+3.20%)
Aug 14, 2006 21.55 22.33 21.55 21.86 292,800 +0.56(+2.63%)
Aug 11, 2006 21.44 21.52 21.13 21.30 172,700 -0.26(-1.21%)
Aug 10, 2006 21.60 21.71 21.25 21.56 422,100 -0.10(-0.46%)
Aug 09, 2006 22.00 22.37 21.52 21.66 446,200 +0.24(+1.12%)
Aug 08, 2006 22.30 22.49 21.39 21.42 410,500 -1.38(-6.05%)
Aug 07, 2006 22.75 23.06 22.42 22.80 147,900 -0.31(-1.34%)
Aug 04, 2006 23.60 24.25 22.81 23.11 218,100 +0.08(+0.35%)
Aug 03, 2006 22.60 23.37 22.10 23.03 471,800 -0.10(-0.43%)
Aug 02, 2006 23.24 23.53 22.78 23.13 274,400 +0.02(+0.09%)
Aug 01, 2006 22.95 23.36 22.46 23.11 278,600 -0.21(-0.90%)
Jul 31, 2006 23.47 23.72 23.08 23.32 226,500 -0.15(-0.64%)
Jul 28, 2006 22.65 23.54 22.47 23.47 229,300 +1.17(+5.25%)
Jul 27, 2006 23.16 23.51 22.10 22.30 481,800 -0.73(-3.17%)
Jul 26, 2006 23.00 23.39 22.45 23.03 365,000 -0.14(-0.60%)
Jul 25, 2006 22.89 23.40 22.62 23.17 503,000 +0.21(+0.91%)
Jul 24, 2006 22.15 23.73 22.38 22.96 432,500 +0.82(+3.70%)
Jul 21, 2006 22.49 22.49 21.48 22.14 451,900 -0.35(-1.56%)
Jul 20, 2006 25.00 25.47 22.30 22.49 758,200 -0.65(-2.81%)
Jul 19, 2006 21.55 24.13 21.61 23.14 616,800 +1.60(+7.43%)
Jul 18, 2006 21.11 21.61 20.83 21.54 428,300 +0.63(+3.01%)
Jul 17, 2006 21.25 21.60 20.75 20.91 267,200 -0.64(-2.97%)
Jul 14, 2006 21.80 21.94 20.96 21.55 373,400 -0.45(-2.05%)
Jul 13, 2006 23.00 23.05 21.91 22.00 334,700 -1.00(-4.35%)
Jul 12, 2006 23.64 23.77 22.97 23.00 420,800 -0.67(-2.83%)
Jul 11, 2006 23.25 23.71 22.82 23.67 444,800 +0.24(+1.02%)
Jul 10, 2006 23.36 23.81 23.16 23.43 249,600 -0.01(-0.04%)
Jul 07, 2006 23.90 24.00 23.30 23.44 209,800 -0.58(-2.41%)
Jul 06, 2006 23.95 24.48 23.78 24.02 231,100 +0.40(+1.69%)
Jul 05, 2006 24.45 24.46 23.39 23.62 385,900 -0.90(-3.67%)
Jul 03, 2006 24.40 24.60 24.19 24.52 112,400 +0.21(+0.86%)
Jun 30, 2006 24.36 24.50 23.92 24.31 617,300 +0.01(+0.04%)
Jun 29, 2006 22.95 24.38 22.95 24.30 707,500 +1.60(+7.05%)
Jun 28, 2006 23.05 23.42 22.45 22.70 540,100 -0.07(-0.31%)
Jun 27, 2006 23.25 23.61 22.54 22.77 374,900 -0.52(-2.23%)
Jun 26, 2006 23.15 23.68 22.95 23.29 469,500 +0.19(+0.82%)
Jun 23, 2006 23.15 23.73 22.90 23.10 412,800 -0.18(-0.77%)
Jun 22, 2006 22.80 23.35 22.65 23.28 457,500 +0.10(+0.43%)
Jun 21, 2006 22.65 24.01 22.65 23.18 563,300 +0.71(+3.16%)
Jun 20, 2006 22.94 23.48 22.39 22.47 442,400 -0.54(-2.35%)
Jun 19, 2006 24.14 24.20 22.70 23.01 478,500 -1.04(-4.32%)
Jun 16, 2006 23.65 24.64 23.55 24.05 968,900 -0.48(-1.94%)
Jun 15, 2006 23.50 24.54 23.46 24.53 255,400 +1.58(+6.89%)
Jun 14, 2006 22.33 23.00 22.33 22.95 276,900 +0.61(+2.75%)
Jun 13, 2006 22.38 22.97 21.97 22.33 322,600 -0.09(-0.39%)
Jun 12, 2006 23.13 23.50 22.40 22.42 399,600 -0.70(-3.03%)
Jun 09, 2006 23.93 24.05 22.70 23.12 337,400 -0.76(-3.18%)
Jun 08, 2006 24.51 24.51 22.42 23.88 353,600 -0.52(-2.13%)
Jun 07, 2006 24.56 25.20 24.09 24.40 257,800 -0.17(-0.68%)
Jun 06, 2006 24.83 24.93 23.84 24.57 273,300 -0.17(-0.70%)
Jun 05, 2006 26.13 26.13 24.61 24.74 262,800 -1.48(-5.64%)
Jun 02, 2006 26.50 26.56 25.81 26.22 221,500 +0.04(+0.15%)
Jun 01, 2006 25.70 26.20 25.33 26.18 247,800 +0.48(+1.87%)
May 31, 2006 25.44 26.21 25.28 25.70 424,800 +0.61(+2.44%)
May 30, 2006 25.60 25.64 24.95 25.09 294,800 -0.86(-3.31%)
May 26, 2006 25.67 26.25 25.67 25.95 160,900 +0.28(+1.09%)
May 25, 2006 25.83 26.27 25.37 25.67 430,200 +0.31(+1.21%)
May 24, 2006 25.19 25.62 24.47 25.36 510,600 +0.21(+0.85%)
May 23, 2006 25.33 25.83 24.91 25.15 490,300 +0.45(+1.81%)
May 22, 2006 24.93 25.18 24.31 24.70 243,700 -0.23(-0.91%)
May 19, 2006 24.89 25.40 24.17 24.93 338,700 +0.04(+0.16%)
May 18, 2006 25.93 26.15 24.82 24.89 265,400 -0.89(-3.44%)
May 17, 2006 26.80 26.80 25.70 25.77 314,800 -1.17(-4.35%)
May 16, 2006 26.87 27.22 26.43 26.95 300,600 +0.05(+0.17%)
May 15, 2006 26.83 27.25 26.41 26.90 492,500 -0.68(-2.47%)
May 12, 2006 28.97 28.97 27.38 27.58 409,800 -1.39(-4.79%)
May 11, 2006 30.17 30.31 28.95 28.97 190,800 -1.17(-3.87%)
May 10, 2006 30.73 30.77 29.97 30.13 144,900 -0.50(-1.63%)
May 09, 2006 30.05 30.90 30.00 30.63 206,900 +0.59(+1.98%)
May 08, 2006 30.00 30.17 29.81 30.04 145,000 +0.03(+0.09%)
May 05, 2006 30.40 30.51 29.93 30.01 178,700 +0.10(+0.33%)
May 04, 2006 28.80 30.10 28.80 29.91 276,100 +1.26(+4.40%)
May 03, 2006 29.04 29.07 28.33 28.65 160,400 -0.39(-1.35%)
May 02, 2006 28.17 29.06 27.73 29.05 252,100 +1.57(+5.70%)
May 01, 2006 28.00 28.45 27.43 27.48 321,400 -0.22(-0.79%)
Apr 28, 2006 27.87 28.52 27.59 27.70 167,000 -0.45(-1.61%)
Apr 27, 2006 28.53 28.83 27.53 28.15 269,200 -0.51(-1.79%)
Apr 26, 2006 30.07 30.07 28.51 28.67 357,400 -1.55(-5.14%)
Apr 25, 2006 30.67 31.67 30.15 30.22 465,000 +0.72(+2.44%)
Apr 24, 2006 30.30 30.30 29.35 29.50 184,700 -0.96(-3.15%)
Apr 21, 2006 30.73 30.85 30.03 30.46 183,400 +0.35(+1.17%)
Apr 20, 2006 31.07 31.07 29.74 30.11 144,300 -0.89(-2.86%)
Apr 19, 2006 30.27 30.99 30.20 30.99 176,100 +0.85(+2.81%)
Apr 18, 2006 28.05 30.15 28.31 30.15 201,100 +2.10(+7.49%)
Apr 17, 2006 28.27 28.67 27.85 28.05 104,300 -0.13(-0.45%)
Apr 13, 2006 27.99 28.47 27.66 28.17 97,200 +0.19(+0.67%)
Apr 12, 2006 27.55 28.05 27.55 27.99 74,700 +0.32(+1.16%)
Apr 11, 2006 28.33 28.50 27.49 27.67 147,600 -0.50(-1.78%)
Apr 10, 2006 28.67 28.81 28.03 28.17 202,900 -0.67(-2.33%)
Apr 07, 2006 29.27 29.53 28.44 28.84 162,000 -0.28(-0.96%)
Apr 06, 2006 30.07 30.16 28.79 29.12 184,800 -0.95(-3.15%)
Apr 05, 2006 29.63 30.27 29.39 30.07 132,000 +0.31(+1.05%)
Apr 04, 2006 29.85 30.07 29.61 29.75 208,800 -0.01(-0.02%)
Apr 03, 2006 29.68 30.60 29.68 29.76 180,000 +0.03(+0.09%)
Mar 31, 2006 30.90 31.15 29.57 29.73 225,400 -1.19(-3.84%)
Mar 30, 2006 30.60 30.93 30.13 30.92 204,100 +0.48(+1.58%)
Mar 29, 2006 29.23 30.49 29.07 30.44 135,900 +1.13(+3.87%)
Mar 28, 2006 29.67 29.90 29.15 29.31 102,200 -0.53(-1.77%)
Mar 27, 2006 29.86 29.97 29.46 29.83 81,200 -0.03(-0.09%)
Mar 24, 2006 29.73 30.00 29.49 29.86 85,400 +0.03(+0.09%)
Mar 23, 2006 29.76 29.97 29.29 29.83 105,800 +0.07(+0.25%)
Mar 22, 2006 28.83 29.93 28.75 29.76 137,900 +0.93(+3.21%)
Mar 21, 2006 29.64 29.85 28.75 28.83 184,500 -0.71(-2.41%)
Mar 20, 2006 29.35 29.60 29.00 29.55 191,000 +0.20(+0.68%)
Mar 17, 2006 28.63 29.61 28.36 29.35 420,100 +0.87(+3.04%)
Mar 16, 2006 28.23 28.60 28.07 28.48 121,900 +0.25(+0.87%)
Mar 15, 2006 27.67 28.25 27.53 28.23 149,400 +0.49(+1.78%)
Mar 14, 2006 27.27 27.97 26.91 27.74 131,600 +0.47(+1.74%)
Mar 13, 2006 27.33 28.00 27.25 27.27 116,000 +0.00(+0.00%)
Mar 10, 2006 26.57 27.35 26.27 27.27 190,600 +0.64(+2.40%)
Mar 09, 2006 26.93 27.53 26.50 26.63 187,000 -0.15(-0.55%)
Mar 08, 2006 27.14 27.50 26.17 26.77 282,300 -0.29(-1.08%)
Mar 07, 2006 28.40 28.40 26.73 27.07 215,300 -1.47(-5.16%)
Mar 06, 2006 28.47 29.27 28.10 28.54 96,500 -0.57(-1.95%)
Mar 03, 2006 29.67 29.67 28.51 29.11 176,800 -0.56(-1.89%)
Mar 02, 2006 29.49 29.83 29.19 29.67 144,600 +0.17(+0.57%)
Mar 01, 2006 28.67 29.50 28.67 29.50 152,200 +0.98(+3.44%)
Feb 28, 2006 28.99 29.21 28.38 28.52 160,200 -0.47(-1.61%)
Feb 27, 2006 29.20 29.44 28.87 28.99 182,200 +0.29(+1.00%)
Feb 24, 2006 28.85 28.85 28.24 28.70 136,500 -0.02(-0.07%)
Feb 23, 2006 29.33 29.33 28.67 28.72 155,300 -0.71(-2.40%)
Feb 22, 2006 28.63 29.49 28.63 29.43 146,200 +0.96(+3.37%)
Feb 21, 2006 28.67 28.88 27.91 28.47 142,100 +0.33(+1.19%)
Feb 17, 2006 28.07 28.21 27.71 28.13 116,100 +0.14(+0.50%)
Feb 16, 2006 28.09 28.44 27.50 27.99 173,200 -0.10(-0.36%)
Feb 15, 2006 27.54 28.09 27.05 28.09 156,100 +0.60(+2.18%)
Feb 14, 2006 27.00 27.80 26.87 27.49 114,800 +0.61(+2.28%)
Feb 13, 2006 27.39 27.59 26.86 26.88 149,000 -0.60(-2.18%)
Feb 10, 2006 27.49 27.50 26.68 27.48 95,800 -0.07(-0.27%)
Feb 09, 2006 27.80 28.31 27.47 27.55 154,400 -0.10(-0.36%)
Feb 08, 2006 26.80 27.65 26.77 27.65 133,000 +0.89(+3.34%)
Feb 07, 2006 28.20 28.23 26.62 26.76 195,900 -1.52(-5.37%)
Feb 06, 2006 27.67 28.28 27.20 28.28 325,700 +0.58(+2.09%)
Feb 03, 2006 27.48 27.97 27.17 27.70 215,100 +0.05(+0.19%)
Feb 02, 2006 28.17 28.32 27.43 27.65 146,600 -0.66(-2.33%)
Feb 01, 2006 28.17 28.43 27.67 28.31 140,300 -0.03(-0.09%)
Jan 31, 2006 28.40 28.43 27.57 28.33 181,700 -0.19(-0.65%)
Jan 30, 2006 28.23 28.93 28.23 28.52 158,700 +0.24(+0.85%)
Jan 27, 2006 28.40 28.87 28.23 28.28 156,200 -0.11(-0.40%)
Jan 26, 2006 27.59 28.43 27.35 28.39 166,000 +0.67(+2.40%)
Jan 25, 2006 27.33 27.89 27.20 27.73 171,400 +0.29(+1.07%)
Jan 24, 2006 27.10 27.53 26.97 27.43 184,200 +0.50(+1.86%)
Jan 23, 2006 26.87 27.04 26.35 26.93 233,800 +0.23(+0.87%)
Jan 20, 2006 28.03 28.03 26.56 26.70 238,400 -1.18(-4.23%)
Jan 19, 2006 27.07 28.13 26.77 27.88 254,400 +0.81(+3.00%)
Jan 18, 2006 26.57 27.20 26.25 27.07 454,600 +1.54(+6.03%)
Jan 17, 2006 24.42 25.63 24.42 25.53 266,600 +1.11(+4.56%)
Jan 13, 2006 24.21 24.58 24.20 24.41 47,800 +0.19(+0.80%)
Jan 12, 2006 24.63 24.76 24.08 24.22 109,500 -0.53(-2.13%)
Jan 11, 2006 25.45 25.67 24.24 24.75 168,100 -0.57(-2.26%)
Jan 10, 2006 24.33 25.41 24.33 25.32 242,900 +0.70(+2.84%)
Jan 09, 2006 24.04 24.67 24.04 24.62 94,300 +0.58(+2.41%)
Jan 06, 2006 24.07 24.33 23.78 24.04 110,400 +0.31(+1.32%)
Jan 05, 2006 23.90 23.93 23.45 23.73 146,800 -0.11(-0.45%)
Jan 04, 2006 23.47 23.95 23.29 23.83 127,700 +0.37(+1.56%)
Jan 03, 2006 22.73 23.55 22.50 23.47 138,800 +1.01(+4.48%)
Dec 30, 2005 23.00 23.00 22.46 22.46 131,300 -0.71(-3.05%)
Dec 29, 2005 22.80 23.36 22.78 23.17 130,500 +0.43(+1.91%)
Dec 28, 2005 22.73 22.98 22.53 22.73 122,400 +0.12(+0.53%)
Dec 27, 2005 23.39 23.56 22.59 22.61 86,800 -0.76(-3.25%)
Dec 23, 2005 23.11 23.44 23.10 23.37 35,600 +0.27(+1.18%)
Dec 22, 2005 23.00 23.21 22.73 23.10 144,300 -0.02(-0.09%)
Dec 21, 2005 23.00 23.37 22.81 23.12 102,500 +0.25(+1.08%)
Dec 20, 2005 22.77 23.29 22.77 22.87 114,200 +0.11(+0.47%)
Dec 19, 2005 23.30 23.33 22.71 22.77 104,300 -0.37(-1.61%)
Dec 16, 2005 23.30 23.64 23.14 23.14 287,100 -0.13(-0.54%)
Dec 15, 2005 24.03 24.03 23.21 23.27 145,800 -0.81(-3.35%)
Dec 14, 2005 23.49 24.28 23.45 24.07 199,400 +0.65(+2.79%)
Dec 13, 2005 24.27 24.27 23.33 23.42 235,600 -0.91(-3.75%)
Dec 12, 2005 24.00 24.54 23.93 24.33 113,700 +0.30(+1.25%)
Dec 09, 2005 24.04 24.25 23.87 24.03 108,500 -0.02(-0.08%)
Dec 08, 2005 23.58 24.38 23.50 24.05 213,200 +0.47(+2.01%)
Dec 07, 2005 23.47 23.61 23.10 23.58 277,700 +0.15(+0.63%)
Dec 06, 2005 23.00 24.14 23.00 23.43 377,100 +0.72(+3.17%)
Dec 05, 2005 22.23 23.20 22.13 22.71 393,300 +1.63(+7.71%)
Dec 02, 2005 21.37 21.42 20.95 21.09 104,300 -0.31(-1.46%)
Dec 01, 2005 21.43 21.71 21.25 21.40 164,800 +0.10(+0.47%)
Nov 30, 2005 21.30 21.47 20.99 21.30 148,700 +0.00(+0.00%)
Nov 29, 2005 20.64 21.38 20.61 21.30 178,700 +0.83(+4.04%)
Nov 28, 2005 21.30 21.30 20.41 20.47 110,200 -0.86(-4.03%)
Nov 25, 2005 20.99 21.41 20.96 21.33 22,600 +0.37(+1.78%)
Nov 23, 2005 21.33 21.37 20.88 20.96 103,200 -0.38(-1.78%)
Nov 22, 2005 22.07 22.07 21.33 21.34 121,300 -0.76(-3.44%)
Nov 21, 2005 21.54 22.17 21.47 22.10 98,500 +0.53(+2.44%)
Nov 18, 2005 21.05 21.66 21.05 21.57 180,900 +0.57(+2.70%)
Nov 17, 2005 20.50 21.07 20.50 21.01 130,300 +0.44(+2.14%)
Nov 16, 2005 20.97 21.04 20.43 20.57 201,800 -0.35(-1.69%)
Nov 15, 2005 21.86 21.86 20.90 20.92 209,400 -1.05(-4.76%)
Nov 14, 2005 22.00 22.26 21.81 21.97 122,200 -0.09(-0.39%)
Nov 11, 2005 21.60 22.37 21.60 22.05 158,300 +0.39(+1.78%)
Nov 10, 2005 21.03 21.73 20.93 21.67 159,900 +0.50(+2.36%)
Nov 09, 2005 20.83 21.25 20.57 21.17 284,500 +0.34(+1.63%)
Nov 08, 2005 21.60 21.60 20.67 20.83 319,000 -0.83(-3.85%)
Nov 07, 2005 21.51 21.85 21.47 21.66 161,600 +0.15(+0.68%)
Nov 04, 2005 21.80 21.80 21.17 21.51 140,700 -0.27(-1.22%)
Nov 03, 2005 21.80 22.13 21.68 21.78 142,800 +0.11(+0.52%)
Nov 02, 2005 21.32 21.72 21.27 21.67 152,100 +0.34(+1.59%)
Nov 01, 2005 21.85 21.87 21.21 21.33 149,100 -0.64(-2.91%)
Oct 31, 2005 21.58 22.05 21.58 21.97 134,200 +0.41(+1.92%)
Oct 28, 2005 21.03 21.59 20.87 21.55 194,600 +0.65(+3.13%)
Oct 27, 2005 21.60 21.60 20.81 20.90 165,500 -0.70(-3.24%)
Oct 26, 2005 22.20 22.23 21.40 21.60 189,600 -0.65(-2.94%)
Oct 25, 2005 22.40 22.63 21.89 22.25 165,300 -0.21(-0.92%)
Oct 24, 2005 22.20 22.49 22.05 22.46 202,700 +0.37(+1.66%)
Oct 21, 2005 21.77 22.33 21.61 22.09 174,000 +0.46(+2.13%)
Oct 20, 2005 22.20 22.20 21.29 21.63 200,900 -0.63(-2.84%)
Oct 19, 2005 21.31 22.33 21.15 22.27 241,700 +0.79(+3.66%)
Oct 18, 2005 22.20 22.20 21.43 21.48 211,900 -0.85(-3.79%)
Oct 17, 2005 22.80 22.80 22.01 22.33 166,800 -0.57(-2.50%)
Oct 14, 2005 22.59 22.97 22.17 22.90 213,500 +0.33(+1.48%)
Oct 13, 2005 22.10 22.57 21.66 22.57 286,200 +0.37(+1.65%)
Oct 12, 2005 22.60 23.00 21.93 22.20 435,700 +0.13(+0.60%)
Oct 11, 2005 22.19 22.47 22.03 22.07 189,000 -0.12(-0.54%)
Oct 10, 2005 22.00 22.33 21.80 22.19 219,500 -0.02(-0.09%)
Oct 07, 2005 21.39 22.46 21.39 22.21 171,800 +0.81(+3.77%)
Oct 06, 2005 21.30 21.87 20.81 21.40 293,900 -0.18(-0.83%)
Oct 05, 2005 22.27 22.41 21.58 21.58 164,400 -0.95(-4.23%)
Oct 04, 2005 22.32 22.90 22.32 22.53 317,900 +0.29(+1.29%)
Oct 03, 2005 22.00 22.90 22.00 22.25 545,200 -1.67(-7.00%)
Sep 30, 2005 23.90 23.99 23.61 23.92 68,600 +0.02(+0.08%)
Sep 29, 2005 23.31 23.97 23.04 23.90 68,200 +0.63(+2.72%)
Sep 28, 2005 23.37 23.74 22.99 23.27 117,400 -0.10(-0.43%)
Sep 27, 2005 23.37 23.65 22.95 23.37 152,800 +0.00(+0.00%)
Sep 26, 2005 23.15 23.38 22.97 23.37 98,200 +0.39(+1.68%)
Sep 23, 2005 22.80 23.13 22.38 22.98 63,400 +0.51(+2.28%)
Sep 22, 2005 22.00 22.55 21.84 22.47 152,500 +0.30(+1.35%)
Sep 21, 2005 22.80 22.80 22.10 22.17 120,500 -0.71(-3.12%)
Sep 20, 2005 23.33 23.53 22.77 22.88 100,400 -0.36(-1.55%)
Sep 19, 2005 23.50 23.63 23.01 23.24 98,400 -0.36(-1.53%)
Sep 16, 2005 23.00 23.83 22.98 23.60 281,300 +0.69(+3.00%)
Sep 15, 2005 23.33 23.46 22.71 22.91 158,000 -0.42(-1.80%)
Sep 14, 2005 23.67 23.70 23.09 23.33 82,000 -0.27(-1.16%)
Sep 13, 2005 24.00 24.00 23.40 23.61 101,500 -0.55(-2.26%)
Sep 12, 2005 24.05 24.31 23.67 24.15 103,400 +0.10(+0.42%)
Sep 09, 2005 24.07 24.10 23.37 24.05 156,300 +0.00(+0.00%)
Sep 08, 2005 25.01 25.01 23.70 24.05 192,800 -0.97(-3.86%)
Sep 07, 2005 24.67 25.03 24.51 25.02 153,000 +0.41(+1.65%)
Sep 06, 2005 23.87 24.87 23.84 24.61 182,100 +0.83(+3.50%)
Sep 02, 2005 24.33 24.33 23.52 23.78 106,600 -0.55(-2.27%)
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.