Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 4.307 4.437 4.293 4.422 281,999 +0.13(+3.08%)
Aug 31, 2004 4.264 4.307 4.264 4.290 141,773 +0.01(+0.27%)
Aug 30, 2004 4.293 4.309 4.267 4.279 179,228 -0.03(-0.67%)
Aug 27, 2004 4.327 4.336 4.302 4.307 185,110 -0.02(-0.46%)
Aug 26, 2004 4.322 4.339 4.293 4.327 135,891 +0.01(+0.13%)
Aug 25, 2004 4.322 4.323 4.277 4.322 161,584 +0.00(+0.00%)
Aug 24, 2004 4.292 4.326 4.292 4.322 521,589 +0.03(+0.64%)
Aug 23, 2004 4.266 4.358 4.250 4.294 192,539 +0.03(+0.67%)
Aug 20, 2004 4.279 4.307 4.236 4.266 443,273 -0.03(-0.70%)
Aug 19, 2004 4.300 4.314 4.279 4.296 237,733 -0.02(-0.43%)
Aug 18, 2004 4.236 4.363 4.226 4.314 286,023 +0.09(+2.11%)
Aug 17, 2004 4.221 4.243 4.195 4.226 163,441 +0.02(+0.44%)
Aug 16, 2004 4.099 4.263 4.099 4.207 387,245 +0.09(+2.30%)
Aug 13, 2004 3.984 4.161 3.967 4.112 394,984 +0.13(+3.36%)
Aug 12, 2004 3.969 4.092 3.950 3.979 524,685 +0.01(+0.25%)
Aug 11, 2004 3.991 3.991 3.928 3.969 397,460 -0.04(-1.07%)
Aug 10, 2004 3.898 4.063 3.862 4.012 338,027 +0.09(+2.38%)
Aug 09, 2004 3.963 4.049 3.859 3.918 563,688 -0.04(-1.09%)
Aug 06, 2004 4.551 4.551 3.788 3.961 1,853,888 -0.61(-13.27%)
Aug 05, 2004 4.623 4.658 4.566 4.567 361,862 -0.06(-1.36%)
Aug 04, 2004 4.623 4.638 4.551 4.630 246,091 +0.00(+0.09%)
Aug 03, 2004 4.648 4.666 4.625 4.626 243,305 -0.01(-0.25%)
Aug 02, 2004 4.573 4.643 4.544 4.638 293,761 +0.05(+1.03%)
Jul 30, 2004 4.547 4.590 4.498 4.590 156,012 +0.03(+0.63%)
Jul 29, 2004 4.523 4.561 4.465 4.561 168,704 +0.03(+0.70%)
Jul 28, 2004 4.544 4.564 4.465 4.530 161,584 +0.00(+0.03%)
Jul 27, 2004 4.464 4.528 4.431 4.528 306,453 +0.06(+1.45%)
Jul 26, 2004 4.465 4.470 4.434 4.464 173,347 +0.00(+0.00%)
Jul 23, 2004 4.494 4.494 4.444 4.464 206,469 -0.03(-0.67%)
Jul 22, 2004 4.617 4.650 4.487 4.494 501,469 -0.14(-2.98%)
Jul 21, 2004 4.731 4.738 4.616 4.632 377,649 -0.07(-1.44%)
Jul 20, 2004 4.623 4.701 4.594 4.699 350,409 +0.13(+2.80%)
Jul 19, 2004 4.594 4.594 4.451 4.572 624,979 +0.25(+5.71%)
Jul 16, 2004 4.348 4.350 4.271 4.325 254,758 +0.00(+0.00%)
Jul 15, 2004 4.271 4.343 4.271 4.325 144,249 +0.05(+1.24%)
Jul 14, 2004 4.220 4.286 4.208 4.271 186,038 +0.05(+1.19%)
Jul 13, 2004 4.264 4.325 4.200 4.221 213,898 -0.01(-0.20%)
Jul 12, 2004 4.236 4.279 4.218 4.230 267,140 -0.01(-0.14%)
Jul 09, 2004 4.171 4.336 4.171 4.236 263,116 +0.09(+2.25%)
Jul 08, 2004 4.313 4.346 4.139 4.142 339,884 -0.17(-3.83%)
Jul 07, 2004 4.310 4.346 4.287 4.307 364,958 +0.03(+0.60%)
Jul 06, 2004 4.322 4.349 4.281 4.281 204,611 -0.04(-0.93%)
Jul 02, 2004 4.284 4.350 4.269 4.322 142,702 +0.05(+1.21%)
Jul 01, 2004 4.336 4.363 4.256 4.270 101,222 -0.05(-1.26%)
Jun 30, 2004 4.343 4.356 4.304 4.325 178,609 -0.02(-0.43%)
Jun 29, 2004 4.329 4.358 4.293 4.343 235,876 +0.03(+0.60%)
Jun 28, 2004 4.177 4.329 4.170 4.317 396,222 +0.15(+3.69%)
Jun 25, 2004 4.194 4.210 4.135 4.164 331,217 -0.02(-0.38%)
Jun 24, 2004 4.261 4.293 4.142 4.180 252,282 -0.08(-1.92%)
Jun 23, 2004 4.190 4.286 4.135 4.261 265,902 +0.08(+1.82%)
Jun 22, 2004 4.171 4.205 4.049 4.185 275,188 +0.04(+0.90%)
Jun 21, 2004 4.271 4.271 4.148 4.148 274,260 -0.10(-2.46%)
Jun 18, 2004 4.234 4.292 4.228 4.253 431,820 +0.02(+0.58%)
Jun 17, 2004 4.128 4.236 4.079 4.228 300,262 +0.12(+2.97%)
Jun 16, 2004 4.096 4.128 4.080 4.106 224,113 +0.05(+1.13%)
Jun 15, 2004 4.115 4.155 4.046 4.060 709,486 -0.02(-0.46%)
Jun 14, 2004 3.884 4.109 3.862 4.079 942,576 +0.20(+5.03%)
Jun 10, 2004 3.907 3.950 3.842 3.884 218,851 -0.04(-1.10%)
Jun 09, 2004 3.948 3.956 3.914 3.927 117,319 -0.02(-0.55%)
Jun 08, 2004 3.872 3.956 3.872 3.948 171,799 +0.07(+1.85%)
Jun 07, 2004 3.805 3.877 3.803 3.877 189,134 +0.05(+1.43%)
Jun 04, 2004 3.841 3.859 3.790 3.822 119,176 -0.01(-0.23%)
Jun 03, 2004 3.861 3.877 3.816 3.831 196,563 -0.04(-0.96%)
Jun 02, 2004 3.879 3.941 3.855 3.868 210,493 +0.00(+0.07%)
Jun 01, 2004 3.841 3.877 3.838 3.865 173,656 +0.02(+0.64%)
May 28, 2004 3.826 3.862 3.790 3.841 154,464 +0.03(+0.79%)
May 27, 2004 3.841 3.872 3.779 3.811 152,298 -0.03(-0.71%)
May 26, 2004 3.839 3.841 3.775 3.838 97,507 -0.01(-0.15%)
May 25, 2004 3.726 3.844 3.699 3.844 158,489 +0.14(+3.88%)
May 24, 2004 3.683 3.739 3.683 3.700 139,606 +0.03(+0.86%)
May 21, 2004 3.681 3.681 3.637 3.668 285,404 -0.01(-0.20%)
May 20, 2004 3.607 3.730 3.607 3.676 214,207 +0.07(+1.91%)
May 19, 2004 3.676 3.697 3.587 3.607 315,120 -0.06(-1.68%)
May 18, 2004 3.604 3.668 3.561 3.668 181,705 +0.04(+1.07%)
May 17, 2004 3.749 3.762 3.611 3.630 171,490 -0.12(-3.18%)
May 14, 2004 3.733 3.803 3.670 3.749 202,444 -0.02(-0.49%)
May 13, 2004 3.690 3.782 3.686 3.767 428,106 +0.08(+2.18%)
May 12, 2004 3.707 3.707 3.604 3.687 142,392 -0.02(-0.54%)
May 11, 2004 3.661 3.747 3.661 3.707 204,611 +0.08(+2.14%)
May 10, 2004 3.647 3.683 3.572 3.630 300,262 -0.02(-0.63%)
May 07, 2004 3.819 3.823 3.653 3.653 132,177 -0.17(-4.54%)
May 06, 2004 3.793 3.851 3.674 3.826 198,111 +0.03(+0.87%)
May 05, 2004 3.911 3.911 3.793 3.793 182,633 -0.12(-3.01%)
May 04, 2004 3.726 3.911 3.726 3.911 333,384 +0.19(+4.97%)
May 03, 2004 3.780 3.812 3.704 3.726 372,696 -0.05(-1.26%)
Apr 30, 2004 3.769 3.808 3.740 3.773 214,826 +0.03(+0.69%)
Apr 29, 2004 3.819 3.871 3.663 3.747 228,756 -0.08(-2.06%)
Apr 28, 2004 3.766 3.851 3.750 3.826 256,616 +0.07(+1.99%)
Apr 27, 2004 3.862 3.862 3.737 3.752 262,807 -0.11(-2.79%)
Apr 26, 2004 3.763 3.911 3.763 3.859 444,512 +0.10(+2.56%)
Apr 23, 2004 3.726 3.802 3.667 3.763 127,224 +0.03(+0.81%)
Apr 22, 2004 3.697 3.849 3.697 3.733 281,999 +0.04(+0.97%)
Apr 21, 2004 3.650 3.732 3.621 3.697 310,477 +0.05(+1.34%)
Apr 20, 2004 3.654 3.762 3.648 3.648 377,649 +0.00(+0.04%)
Apr 19, 2004 3.533 3.701 3.532 3.647 524,994 +0.11(+3.21%)
Apr 16, 2004 3.518 3.587 3.485 3.533 414,485 +0.04(+1.07%)
Apr 15, 2004 3.446 3.546 3.409 3.496 509,517 +0.22(+6.80%)
Apr 14, 2004 3.241 3.337 3.225 3.274 175,514 +0.03(+1.02%)
Apr 13, 2004 3.406 3.406 3.241 3.241 156,012 -0.15(-4.45%)
Apr 12, 2004 3.331 3.407 3.331 3.391 104,317 +0.07(+2.03%)
Apr 08, 2004 3.403 3.403 3.309 3.324 206,469 -0.06(-1.70%)
Apr 07, 2004 3.367 3.388 3.325 3.381 135,891 +0.02(+0.64%)
Apr 06, 2004 3.409 3.409 3.331 3.360 224,113 -0.05(-1.43%)
Apr 05, 2004 3.288 3.420 3.288 3.409 256,925 +0.13(+3.90%)
Apr 02, 2004 3.345 3.360 3.223 3.281 232,780 -0.03(-0.87%)
Apr 01, 2004 3.259 3.312 3.248 3.309 314,192 +0.05(+1.45%)
Mar 31, 2004 3.190 3.301 3.187 3.262 290,356 +0.09(+2.71%)
Mar 30, 2004 3.189 3.213 3.160 3.176 208,635 -0.02(-0.49%)
Mar 29, 2004 3.123 3.193 3.120 3.192 455,346 +0.08(+2.49%)
Mar 26, 2004 3.080 3.187 3.080 3.114 450,084 +0.05(+1.59%)
Mar 25, 2004 3.022 3.100 3.015 3.065 221,946 +0.05(+1.62%)
Mar 24, 2004 2.986 3.065 2.981 3.017 254,758 +0.00(+0.14%)
Mar 23, 2004 3.022 3.070 3.008 3.012 233,399 -0.01(-0.43%)
Mar 22, 2004 3.073 3.074 2.991 3.025 203,373 -0.04(-1.45%)
Mar 19, 2004 3.080 3.143 3.054 3.070 281,070 -0.00(-0.09%)
Mar 18, 2004 3.037 3.114 3.037 3.073 296,857 +0.03(+1.09%)
Mar 17, 2004 3.008 3.063 3.008 3.040 171,490 +0.03(+1.10%)
Mar 16, 2004 2.932 3.073 2.932 3.007 415,414 +0.08(+2.60%)
Mar 15, 2004 3.015 3.015 2.930 2.930 278,284 -0.09(-2.99%)
Mar 12, 2004 2.965 3.030 2.929 3.021 238,352 +0.08(+2.63%)
Mar 11, 2004 3.123 3.140 2.943 2.943 489,706 +0.08(+2.96%)
Mar 10, 2004 2.907 2.907 2.828 2.859 215,136 -0.04(-1.44%)
Mar 09, 2004 2.922 2.922 2.864 2.900 230,923 -0.02(-0.59%)
Mar 08, 2004 2.893 2.936 2.893 2.918 229,685 +0.02(+0.79%)
Mar 05, 2004 2.943 2.943 2.887 2.895 387,555 -0.05(-1.66%)
Mar 04, 2004 2.938 2.985 2.900 2.943 279,832 +0.01(+0.29%)
Mar 03, 2004 2.896 2.940 2.872 2.935 264,664 +0.04(+1.34%)
Mar 02, 2004 2.995 3.001 2.883 2.896 422,843 -0.10(-3.31%)
Mar 01, 2004 2.972 2.996 2.872 2.995 302,119 +0.01(+0.29%)
Feb 27, 2004 2.979 3.055 2.936 2.986 286,951 -0.01(-0.38%)
Feb 26, 2004 2.958 3.032 2.929 2.998 295,928 +0.04(+1.31%)
Feb 25, 2004 2.978 3.022 2.906 2.959 405,818 -0.02(-0.63%)
Feb 24, 2004 3.051 3.051 2.939 2.978 314,501 -0.09(-2.95%)
Feb 23, 2004 3.070 3.113 3.032 3.068 179,228 -0.00(-0.05%)
Feb 20, 2004 3.139 3.139 2.986 3.070 207,397 -0.08(-2.55%)
Feb 19, 2004 3.137 3.159 3.130 3.150 198,111 +0.03(+0.87%)
Feb 18, 2004 3.166 3.173 3.087 3.123 148,583 -0.03(-1.09%)
Feb 17, 2004 3.200 3.200 3.101 3.157 311,715 -0.04(-1.39%)
Feb 13, 2004 3.396 3.398 3.116 3.202 507,041 -0.19(-5.71%)
Feb 12, 2004 3.383 3.396 3.324 3.396 226,899 +0.01(+0.38%)
Feb 11, 2004 3.298 3.449 3.298 3.383 202,444 +0.08(+2.48%)
Feb 10, 2004 3.265 3.353 3.216 3.301 270,545 +0.05(+1.55%)
Feb 09, 2004 3.284 3.284 3.233 3.251 133,725 -0.03(-0.92%)
Feb 06, 2004 3.265 3.288 3.196 3.281 223,184 +0.01(+0.31%)
Feb 05, 2004 3.288 3.288 3.231 3.271 140,225 -0.02(-0.52%)
Feb 04, 2004 3.302 3.351 3.216 3.288 529,019 +0.01(+0.22%)
Feb 03, 2004 3.503 3.503 3.223 3.281 556,568 -0.24(-6.70%)
Feb 02, 2004 3.561 3.585 3.510 3.516 122,271 -0.03(-0.81%)
Jan 30, 2004 3.597 3.612 3.539 3.545 81,101 -0.04(-1.24%)
Jan 29, 2004 3.575 3.607 3.521 3.589 217,922 +0.02(+0.56%)
Jan 28, 2004 3.604 3.647 3.551 3.569 108,651 -0.04(-1.07%)
Jan 27, 2004 3.723 3.743 3.608 3.608 119,176 -0.12(-3.16%)
Jan 26, 2004 3.726 3.756 3.719 3.726 123,200 +0.00(+0.00%)
Jan 23, 2004 3.664 3.726 3.658 3.726 286,642 +0.05(+1.37%)
Jan 22, 2004 3.589 3.686 3.589 3.676 265,283 +0.06(+1.59%)
Jan 21, 2004 3.693 3.693 3.605 3.618 131,558 -0.07(-2.02%)
Jan 20, 2004 3.668 3.703 3.633 3.693 362,172 +0.04(+1.06%)
Jan 16, 2004 3.638 3.661 3.591 3.654 225,970 +0.02(+0.55%)
Jan 15, 2004 3.523 3.635 3.487 3.634 188,205 +0.11(+3.18%)
Jan 14, 2004 3.589 3.604 3.460 3.522 432,439 -0.07(-1.88%)
Jan 13, 2004 3.546 3.589 3.460 3.589 308,929 +0.05(+1.42%)
Jan 12, 2004 3.489 3.539 3.482 3.539 78,934 +0.06(+1.69%)
Jan 09, 2004 3.503 3.529 3.467 3.480 161,274 -0.02(-0.70%)
Jan 08, 2004 3.532 3.546 3.496 3.505 165,918 -0.01(-0.37%)
Jan 07, 2004 3.505 3.532 3.499 3.518 92,245 +0.02(+0.53%)
Jan 06, 2004 3.489 3.549 3.489 3.499 72,434 -0.01(-0.20%)
Jan 05, 2004 3.539 3.546 3.475 3.506 117,628 -0.02(-0.53%)
Jan 02, 2004 3.426 3.525 3.416 3.525 109,889 +0.10(+2.89%)
Dec 31, 2003 3.510 3.538 3.424 3.426 208,326 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,656 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,707 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,907 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,527 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,226 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,079 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,157 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,709 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,888 -0.00(-0.13%)
Dec 16, 2003 3.388 3.419 3.284 3.419 134,653 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,868 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,629 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,468 +0.08(+2.52%)
Dec 10, 2003 3.432 3.433 3.337 3.361 164,060 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,016 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,153 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,338 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,257 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,261 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,606 +0.04(+1.14%)
Dec 01, 2003 3.446 3.446 3.376 3.388 348,861 -0.01(-0.42%)
Nov 28, 2003 3.403 3.432 3.386 3.403 52,313 +0.01(+0.30%)
Nov 26, 2003 3.410 3.437 3.387 3.393 130,010 -0.03(-0.88%)
Nov 25, 2003 3.410 3.416 3.393 3.423 132,177 +0.00(+0.04%)
Nov 24, 2003 3.279 3.421 3.274 3.421 181,086 +0.12(+3.61%)
Nov 21, 2003 3.317 3.322 3.246 3.302 125,057 -0.01(-0.43%)
Nov 20, 2003 3.317 3.321 3.241 3.317 202,444 -0.04(-1.07%)
Nov 19, 2003 3.351 3.345 3.297 3.353 87,292 +0.00(+0.04%)
Nov 18, 2003 3.341 3.351 3.320 3.351 130,320 +0.01(+0.39%)
Nov 17, 2003 3.289 3.376 3.279 3.338 180,466 -0.02(-0.47%)
Nov 14, 2003 3.424 3.432 3.350 3.354 159,108 -0.06(-1.73%)
Nov 13, 2003 3.477 3.477 3.414 3.413 197,182 -0.07(-2.02%)
Nov 12, 2003 3.456 3.485 3.456 3.483 313,263 +0.02(+0.50%)
Nov 11, 2003 3.453 3.502 3.452 3.466 179,538 +0.00(+0.00%)
Nov 10, 2003 3.446 3.483 3.443 3.466 449,155 +0.03(+0.84%)
Nov 07, 2003 3.360 3.480 3.350 3.437 442,345 +0.09(+2.75%)
Nov 06, 2003 3.317 3.347 3.288 3.345 193,468 +0.04(+1.30%)
Nov 05, 2003 3.278 3.337 3.268 3.302 150,440 +0.02(+0.66%)
Nov 04, 2003 3.279 3.338 3.279 3.281 172,418 +0.00(+0.00%)
Nov 03, 2003 3.274 3.343 3.261 3.281 183,872 +0.04(+1.33%)
Oct 31, 2003 3.275 3.297 3.219 3.238 173,037 -0.05(-1.57%)
Oct 30, 2003 3.268 3.292 3.249 3.289 61,290 +0.02(+0.70%)
Oct 29, 2003 3.238 3.298 3.236 3.266 181,395 +0.03(+0.89%)
Oct 28, 2003 3.216 3.245 3.202 3.238 168,085 +0.04(+1.12%)
Oct 27, 2003 3.123 3.210 3.123 3.202 223,184 +0.09(+2.77%)
Oct 24, 2003 3.143 3.152 3.084 3.116 289,428 -0.03(-0.87%)
Oct 23, 2003 3.120 3.190 3.120 3.143 149,512 +0.02(+0.74%)
Oct 22, 2003 3.187 3.196 3.119 3.120 238,043 -0.08(-2.51%)
Oct 21, 2003 3.219 3.268 3.196 3.200 225,042 -0.02(-0.54%)
Oct 20, 2003 3.203 3.253 3.203 3.218 147,035 +0.00(+0.05%)
Oct 17, 2003 3.228 3.249 3.228 3.216 170,561 -0.02(-0.67%)
Oct 16, 2003 3.154 3.241 3.154 3.238 208,326 +0.09(+2.78%)
Oct 15, 2003 3.144 3.176 3.116 3.150 456,584 +0.01(+0.27%)
Oct 14, 2003 3.144 3.144 3.139 3.142 273,331 +0.01(+0.37%)
Oct 13, 2003 3.091 3.210 3.091 3.130 309,239 +0.07(+2.35%)
Oct 10, 2003 3.120 3.120 3.054 3.058 116,080 -0.04(-1.43%)
Oct 09, 2003 3.173 3.205 3.057 3.103 216,993 -0.04(-1.32%)
Oct 08, 2003 3.084 3.137 3.084 3.144 372,387 +0.06(+1.86%)
Oct 07, 2003 2.989 3.071 2.986 3.087 262,497 +0.09(+2.97%)
Oct 06, 2003 2.872 2.996 2.872 2.998 149,821 +0.13(+4.40%)
Oct 03, 2003 2.872 2.872 2.850 2.872 290,975 +0.01(+0.50%)
Oct 02, 2003 2.849 2.872 2.846 2.857 352,885 -0.01(-0.20%)
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.