Applied Industrial Technologies (NY: AIT )

216.62 +3.15 (+1.48%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 18.34 18.53 17.71 17.73 580,045 -0.47(-2.59%)
Sep 28, 2006 18.15 18.40 18.05 18.21 597,931 +0.03(+0.16%)
Sep 27, 2006 17.81 18.24 17.81 18.18 370,095 +0.30(+1.67%)
Sep 26, 2006 17.69 18.07 17.57 17.88 457,872 +0.07(+0.41%)
Sep 25, 2006 17.35 17.93 17.12 17.81 385,917 +0.46(+2.64%)
Sep 22, 2006 17.45 17.54 17.09 17.35 365,830 -0.10(-0.58%)
Sep 21, 2006 18.28 18.32 17.28 17.45 767,982 -0.74(-4.08%)
Sep 20, 2006 17.81 18.41 17.80 18.19 432,970 +0.54(+3.05%)
Sep 19, 2006 17.71 17.83 17.22 17.65 484,838 -0.08(-0.45%)
Sep 18, 2006 17.67 17.99 17.64 17.73 414,259 -0.05(-0.29%)
Sep 15, 2006 17.68 18.09 17.55 17.79 571,240 +0.32(+1.83%)
Sep 14, 2006 17.59 17.59 17.27 17.47 594,491 -0.12(-0.70%)
Sep 13, 2006 16.75 17.77 16.75 17.59 583,209 +0.80(+4.76%)
Sep 12, 2006 16.39 16.82 16.29 16.79 436,272 +0.74(+4.62%)
Sep 11, 2006 15.99 16.22 15.95 16.05 306,257 +0.04(+0.23%)
Sep 08, 2006 16.08 16.20 15.96 16.01 269,935 +0.08(+0.50%)
Sep 07, 2006 16.09 16.19 15.88 15.93 429,943 -0.16(-0.99%)
Sep 06, 2006 16.59 16.68 16.06 16.09 276,814 -0.65(-3.91%)
Sep 05, 2006 16.59 16.79 16.36 16.75 273,375 +0.15(+0.92%)
Sep 01, 2006 16.57 16.80 16.51 16.59 175,967 +0.16(+0.97%)
Aug 31, 2006 16.64 16.84 16.43 16.43 420,863 -0.17(-1.05%)
Aug 30, 2006 16.35 16.75 16.23 16.61 419,487 +0.36(+2.24%)
Aug 29, 2006 16.03 16.39 15.94 16.24 578,394 +0.21(+1.31%)
Aug 28, 2006 15.70 16.13 15.69 16.03 337,901 +0.30(+1.89%)
Aug 25, 2006 15.69 15.91 15.43 15.74 371,608 -0.02(-0.14%)
Aug 24, 2006 16.21 16.28 15.69 15.76 384,954 -0.38(-2.34%)
Aug 23, 2006 16.03 16.41 16.03 16.14 492,543 +0.09(+0.59%)
Aug 22, 2006 16.15 16.34 15.86 16.04 378,763 -0.21(-1.30%)
Aug 21, 2006 16.46 16.54 16.16 16.25 152,578 -0.30(-1.80%)
Aug 18, 2006 16.64 16.64 16.28 16.55 266,633 -0.01(-0.04%)
Aug 17, 2006 16.40 16.80 16.37 16.56 408,205 -0.01(-0.04%)
Aug 16, 2006 16.45 16.70 16.13 16.56 295,526 +0.17(+1.02%)
Aug 15, 2006 16.26 16.51 16.06 16.40 291,398 +0.51(+3.20%)
Aug 14, 2006 15.66 16.23 15.66 15.89 402,839 +0.41(+2.63%)
Aug 11, 2006 15.58 15.64 15.36 15.48 237,604 -0.19(-1.21%)
Aug 10, 2006 15.70 15.78 15.45 15.67 580,733 -0.07(-0.46%)
Aug 09, 2006 15.99 16.26 15.64 15.74 613,890 +0.17(+1.12%)
Aug 08, 2006 16.21 16.35 15.55 15.57 564,773 -1.00(-6.05%)
Aug 07, 2006 16.54 16.76 16.30 16.57 203,483 -0.23(-1.34%)
Aug 04, 2006 17.15 17.63 16.58 16.80 300,066 +0.06(+0.35%)
Aug 03, 2006 16.43 16.99 16.06 16.74 649,111 -0.07(-0.43%)
Aug 02, 2006 16.89 17.10 16.56 16.81 377,524 +0.01(+0.09%)
Aug 01, 2006 16.68 16.98 16.32 16.80 383,303 -0.15(-0.90%)
Jul 31, 2006 17.06 17.24 16.78 16.95 311,623 -0.11(-0.64%)
Jul 28, 2006 16.46 17.11 16.33 17.06 315,475 +0.85(+5.25%)
Jul 27, 2006 16.83 17.09 16.06 16.21 662,869 -0.53(-3.17%)
Jul 26, 2006 16.72 17.00 16.32 16.74 502,174 -0.10(-0.60%)
Jul 25, 2006 16.64 17.01 16.44 16.84 692,037 +0.15(+0.92%)
Jul 24, 2006 16.10 17.25 16.27 16.69 595,041 +0.60(+3.70%)
Jul 21, 2006 16.35 16.35 15.61 16.09 621,732 -0.25(-1.56%)
Jul 20, 2006 18.17 18.51 16.21 16.35 1,043,146 -0.47(-2.81%)
Jul 19, 2006 15.66 17.54 15.71 16.82 848,605 +1.16(+7.43%)
Jul 18, 2006 15.34 15.71 15.14 15.66 589,263 +0.46(+3.01%)
Jul 17, 2006 15.45 15.70 15.08 15.20 367,618 -0.47(-2.97%)
Jul 14, 2006 15.85 15.95 15.23 15.66 513,731 -0.33(-2.05%)
Jul 13, 2006 16.72 16.75 15.93 15.99 460,486 -0.73(-4.35%)
Jul 12, 2006 17.18 17.28 16.70 16.72 578,944 -0.49(-2.83%)
Jul 11, 2006 16.90 17.23 16.59 17.20 611,964 +0.17(+1.02%)
Jul 10, 2006 16.98 17.31 16.83 17.03 343,404 -0.01(-0.04%)
Jul 07, 2006 17.37 17.44 16.94 17.04 288,646 -0.42(-2.41%)
Jul 06, 2006 17.41 17.79 17.28 17.46 317,951 +0.29(+1.69%)
Jul 05, 2006 17.77 17.78 17.00 17.17 530,928 -0.65(-3.67%)
Jul 03, 2006 17.73 17.88 17.58 17.82 154,642 +0.15(+0.86%)
Jun 30, 2006 17.71 17.81 17.39 17.67 849,293 +0.01(+0.04%)
Jun 29, 2006 16.68 17.72 16.68 17.66 973,392 +1.16(+7.05%)
Jun 28, 2006 16.75 17.02 16.32 16.50 743,080 -0.05(-0.31%)
Jun 27, 2006 16.90 17.16 16.38 16.55 515,794 -0.38(-2.23%)
Jun 26, 2006 16.83 17.21 16.68 16.93 645,947 +0.14(+0.82%)
Jun 23, 2006 16.83 17.25 16.64 16.79 567,938 -0.13(-0.77%)
Jun 22, 2006 16.57 16.97 16.46 16.92 629,437 +0.07(+0.43%)
Jun 21, 2006 16.46 17.45 16.46 16.85 774,999 +0.52(+3.16%)
Jun 20, 2006 16.67 17.07 16.27 16.33 608,662 -0.39(-2.35%)
Jun 19, 2006 17.55 17.59 16.50 16.72 658,329 -0.76(-4.32%)
Jun 16, 2006 17.19 17.91 17.12 17.48 1,333,031 +5.60(+47.08%)
Jun 15, 2006 11.39 11.89 11.37 11.88 527,076 +0.77(+6.89%)
Jun 14, 2006 10.82 11.14 10.82 11.12 571,446 +0.30(+2.75%)
Jun 13, 2006 10.84 11.13 10.64 10.82 665,758 -0.04(-0.39%)
Jun 12, 2006 11.21 11.39 10.85 10.86 824,666 -0.34(-3.03%)
Jun 09, 2006 11.60 11.65 11.00 11.20 696,302 -0.37(-3.18%)
Jun 08, 2006 11.88 11.88 10.86 11.57 729,734 -0.25(-2.13%)
Jun 07, 2006 11.90 12.21 11.67 11.82 532,029 -0.08(-0.68%)
Jun 06, 2006 12.03 12.08 11.55 11.90 564,017 -0.08(-0.70%)
Jun 05, 2006 12.66 12.66 11.92 11.99 542,347 -0.72(-5.64%)
Jun 02, 2006 12.84 12.87 12.51 12.71 457,115 +0.02(+0.15%)
Jun 01, 2006 12.45 12.70 12.28 12.69 511,392 +0.23(+1.87%)
May 31, 2006 12.33 12.70 12.25 12.45 876,672 +0.30(+2.44%)
May 30, 2006 12.40 12.42 12.09 12.16 608,387 -0.42(-3.31%)
May 26, 2006 12.44 12.72 12.44 12.57 332,053 +0.14(+1.09%)
May 25, 2006 12.52 12.73 12.29 12.44 887,816 +0.15(+1.21%)
May 24, 2006 12.21 12.41 11.86 12.29 1,053,740 +0.10(+0.85%)
May 23, 2006 12.28 12.52 12.07 12.19 1,011,846 +0.22(+1.81%)
May 22, 2006 12.08 12.20 11.78 11.97 502,930 -0.11(-0.91%)
May 19, 2006 12.06 12.31 11.71 12.08 698,985 +0.02(+0.16%)
May 18, 2006 12.57 12.67 12.03 12.06 547,713 -0.43(-3.44%)
May 17, 2006 12.99 12.99 12.45 12.49 649,661 -0.57(-4.35%)
May 16, 2006 13.02 13.19 12.81 13.06 620,356 +0.02(+0.17%)
May 15, 2006 13.00 13.20 12.80 13.03 1,016,386 -0.33(-2.47%)
May 12, 2006 14.04 14.04 13.27 13.36 845,716 -0.67(-4.79%)
May 11, 2006 14.62 14.69 14.03 14.04 393,759 -0.57(-3.87%)
May 10, 2006 14.89 14.91 14.52 14.60 299,034 -0.24(-1.63%)
May 09, 2006 14.56 14.97 14.54 14.84 426,985 +0.29(+1.98%)
May 08, 2006 14.54 14.62 14.44 14.56 299,240 +0.01(+0.09%)
May 05, 2006 14.73 14.79 14.50 14.54 368,788 +0.05(+0.33%)
May 04, 2006 13.96 14.59 13.96 14.49 569,795 +0.61(+4.40%)
May 03, 2006 14.07 14.08 13.73 13.88 331,022 -0.19(-1.35%)
May 02, 2006 13.65 14.08 13.44 14.07 520,266 +0.76(+5.70%)
May 01, 2006 13.57 13.79 13.29 13.32 663,282 -0.11(-0.79%)
Apr 28, 2006 13.50 13.82 13.37 13.42 344,642 -0.22(-1.61%)
Apr 27, 2006 13.83 13.97 13.34 13.64 555,555 -0.25(-1.79%)
Apr 26, 2006 14.57 14.57 13.81 13.89 737,576 -0.75(-5.14%)
Apr 25, 2006 14.86 15.34 14.61 14.64 959,633 +0.35(+2.44%)
Apr 24, 2006 14.68 14.68 14.22 14.29 381,170 -0.47(-3.15%)
Apr 21, 2006 14.89 14.95 14.55 14.76 378,487 +0.17(+1.17%)
Apr 20, 2006 15.05 15.05 14.41 14.59 297,796 -0.43(-2.86%)
Apr 19, 2006 14.67 15.02 14.63 15.02 363,422 +0.41(+2.81%)
Apr 18, 2006 13.59 14.61 13.72 14.61 415,015 +1.02(+7.49%)
Apr 17, 2006 13.70 13.89 13.50 13.59 215,246 -0.06(-0.45%)
Apr 13, 2006 13.56 13.80 13.40 13.65 200,594 +0.09(+0.67%)
Apr 12, 2006 13.35 13.59 13.35 13.56 154,160 +0.15(+1.16%)
Apr 11, 2006 13.73 13.81 13.32 13.41 304,606 -0.24(-1.77%)
Apr 10, 2006 13.89 13.96 13.58 13.65 418,730 -0.33(-2.33%)
Apr 07, 2006 14.18 14.31 13.78 13.97 334,324 -0.14(-0.96%)
Apr 06, 2006 14.57 14.61 13.95 14.11 381,377 -0.46(-3.15%)
Apr 05, 2006 14.36 14.67 14.24 14.57 272,412 +0.15(+1.05%)
Apr 04, 2006 14.46 14.57 14.35 14.42 430,906 -0.00(-0.02%)
Apr 03, 2006 14.38 14.83 14.38 14.42 371,471 +0.01(+0.09%)
Mar 31, 2006 14.97 15.10 14.33 14.41 465,164 -0.57(-3.84%)
Mar 30, 2006 14.83 14.99 14.60 14.98 421,207 +0.23(+1.58%)
Mar 29, 2006 14.16 14.78 14.08 14.75 280,460 +0.55(+3.87%)
Mar 28, 2006 14.38 14.49 14.13 14.20 210,913 -0.26(-1.77%)
Mar 27, 2006 14.47 14.52 14.28 14.46 167,574 -0.01(-0.09%)
Mar 24, 2006 14.41 14.54 14.29 14.47 176,242 +0.01(+0.09%)
Mar 23, 2006 14.42 14.52 14.19 14.46 218,342 +0.04(+0.25%)
Mar 22, 2006 13.97 14.50 13.93 14.42 284,588 +0.45(+3.21%)
Mar 21, 2006 14.36 14.46 13.93 13.97 380,757 -0.35(-2.41%)
Mar 20, 2006 14.22 14.34 14.05 14.32 394,172 +0.10(+0.68%)
Mar 17, 2006 13.87 14.35 13.74 14.22 866,972 +0.42(+3.04%)
Mar 16, 2006 13.68 13.86 13.60 13.80 251,568 +0.12(+0.87%)
Mar 15, 2006 13.41 13.69 13.34 13.68 308,321 +0.24(+1.78%)
Mar 14, 2006 13.21 13.55 13.04 13.44 271,586 +0.23(+1.74%)
Mar 13, 2006 13.24 13.57 13.21 13.21 239,392 +0.00(+0.00%)
Mar 10, 2006 12.87 13.25 12.73 13.21 393,346 +0.31(+2.40%)
Mar 09, 2006 13.05 13.34 12.84 12.90 385,917 -0.07(-0.55%)
Mar 08, 2006 13.15 13.33 12.68 12.97 582,590 -0.14(-1.08%)
Mar 07, 2006 13.76 13.76 12.95 13.12 444,320 -0.71(-5.16%)
Mar 06, 2006 13.80 14.18 13.62 13.83 199,149 -0.27(-1.95%)
Mar 03, 2006 14.38 14.38 13.81 14.10 364,867 -0.27(-1.89%)
Mar 02, 2006 14.29 14.46 14.15 14.38 298,415 +0.08(+0.57%)
Mar 01, 2006 13.89 14.29 13.89 14.29 314,099 +0.47(+3.44%)
Feb 28, 2006 14.05 14.16 13.75 13.82 330,609 -0.23(-1.61%)
Feb 27, 2006 14.15 14.27 13.99 14.05 376,011 +0.14(+1.00%)
Feb 24, 2006 13.98 13.98 13.68 13.91 281,699 -0.01(-0.07%)
Feb 23, 2006 14.21 14.21 13.89 13.92 320,497 -0.34(-2.40%)
Feb 22, 2006 13.87 14.29 13.87 14.26 301,717 +0.47(+3.37%)
Feb 21, 2006 13.89 13.99 13.52 13.79 293,255 +0.16(+1.18%)
Feb 17, 2006 13.60 13.67 13.43 13.63 239,598 +0.07(+0.50%)
Feb 16, 2006 13.61 13.78 13.33 13.56 357,437 -0.05(-0.36%)
Feb 15, 2006 13.34 13.61 13.11 13.61 322,148 +0.29(+2.18%)
Feb 14, 2006 13.08 13.47 13.02 13.32 236,916 +0.30(+2.28%)
Feb 13, 2006 13.27 13.37 13.02 13.03 307,495 -0.29(-2.18%)
Feb 10, 2006 13.32 13.33 12.93 13.32 197,705 -0.04(-0.27%)
Feb 09, 2006 13.47 13.72 13.31 13.35 318,639 -0.05(-0.36%)
Feb 08, 2006 12.99 13.40 12.97 13.40 274,475 +0.43(+3.34%)
Feb 07, 2006 13.66 13.68 12.90 12.97 404,284 -0.74(-5.38%)
Feb 06, 2006 13.41 13.70 13.18 13.70 672,156 +0.28(+2.09%)
Feb 03, 2006 13.32 13.55 13.16 13.42 443,908 +0.03(+0.19%)
Feb 02, 2006 13.65 13.72 13.29 13.40 302,542 -0.32(-2.33%)
Feb 01, 2006 13.65 13.78 13.41 13.72 289,541 -0.01(-0.09%)
Jan 31, 2006 13.76 13.78 13.36 13.73 374,979 -0.09(-0.65%)
Jan 30, 2006 13.68 14.02 13.68 13.82 327,513 +0.12(+0.85%)
Jan 27, 2006 13.76 13.99 13.68 13.70 322,354 -0.05(-0.40%)
Jan 26, 2006 13.37 13.77 13.25 13.76 342,579 +0.32(+2.40%)
Jan 25, 2006 13.24 13.52 13.18 13.44 353,723 +0.14(+1.07%)
Jan 24, 2006 13.13 13.34 13.07 13.29 380,138 +0.24(+1.86%)
Jan 23, 2006 13.02 13.10 12.77 13.05 482,499 +0.11(+0.87%)
Jan 20, 2006 13.58 13.58 12.87 12.94 491,992 -0.57(-4.23%)
Jan 19, 2006 13.12 13.63 12.97 13.51 525,012 +0.39(+3.00%)
Jan 18, 2006 12.87 13.18 12.72 13.12 938,171 +0.75(+6.03%)
Jan 17, 2006 11.83 12.42 11.83 12.37 550,190 +0.54(+4.56%)
Jan 13, 2006 11.73 11.91 11.73 11.83 98,646 +0.09(+0.80%)
Jan 12, 2006 11.94 12.00 11.67 11.74 225,978 -0.26(-2.13%)
Jan 11, 2006 12.33 12.44 11.75 11.99 346,912 -0.28(-2.26%)
Jan 10, 2006 11.79 12.31 11.79 12.27 501,279 +0.34(+2.84%)
Jan 09, 2006 11.65 11.95 11.65 11.93 194,609 +0.28(+2.41%)
Jan 06, 2006 11.66 11.79 11.52 11.65 227,835 +0.15(+1.32%)
Jan 05, 2006 11.58 11.60 11.36 11.50 302,955 -0.05(-0.45%)
Jan 04, 2006 11.37 11.61 11.28 11.55 263,538 +0.18(+1.56%)
Jan 03, 2006 11.02 11.41 10.90 11.37 286,445 +0.49(+4.48%)
Dec 30, 2005 11.14 11.14 10.88 10.88 270,967 -0.34(-3.05%)
Dec 29, 2005 11.05 11.32 11.04 11.23 269,316 +0.21(+1.91%)
Dec 28, 2005 11.02 11.14 10.92 11.02 252,600 +0.06(+0.53%)
Dec 27, 2005 11.33 11.42 10.94 10.96 179,131 -0.37(-3.25%)
Dec 23, 2005 11.20 11.36 11.19 11.33 73,468 +0.13(+1.18%)
Dec 22, 2005 11.14 11.24 11.02 11.19 297,796 -0.01(-0.09%)
Dec 21, 2005 11.14 11.32 11.05 11.20 211,532 +0.12(+1.08%)
Dec 20, 2005 11.03 11.29 11.03 11.08 235,677 +0.05(+0.47%)
Dec 19, 2005 11.29 11.31 11.00 11.03 215,246 -0.18(-1.61%)
Dec 16, 2005 11.29 11.46 11.21 11.21 592,496 -0.06(-0.54%)
Dec 15, 2005 11.65 11.65 11.24 11.27 300,891 -0.39(-3.35%)
Dec 14, 2005 11.38 11.77 11.36 11.66 411,507 +0.32(+2.79%)
Dec 13, 2005 11.76 11.76 11.31 11.35 486,214 -0.44(-3.75%)
Dec 12, 2005 11.63 11.89 11.60 11.79 234,645 +0.15(+1.25%)
Dec 09, 2005 11.65 11.75 11.56 11.65 223,914 -0.01(-0.08%)
Dec 08, 2005 11.43 11.81 11.39 11.66 439,987 +0.23(+2.01%)
Dec 07, 2005 11.37 11.44 11.19 11.43 573,097 +0.07(+0.63%)
Dec 06, 2005 11.14 11.70 11.14 11.35 778,232 +0.35(+3.17%)
Dec 05, 2005 10.77 11.24 10.72 11.01 811,664 +0.79(+7.71%)
Dec 02, 2005 10.35 10.38 10.15 10.22 215,246 -0.15(-1.46%)
Dec 01, 2005 10.39 10.52 10.30 10.37 340,102 +0.05(+0.47%)
Nov 30, 2005 10.32 10.40 10.17 10.32 306,876 +0.00(+0.00%)
Nov 29, 2005 10.00 10.36 9.988 10.32 368,788 +0.40(+4.04%)
Nov 28, 2005 10.32 10.32 9.891 9.921 227,422 -0.42(-4.03%)
Nov 25, 2005 10.17 10.38 10.16 10.34 46,640 +0.18(+1.78%)
Nov 23, 2005 10.34 10.35 10.12 10.16 212,976 -0.18(-1.78%)
Nov 22, 2005 10.69 10.69 10.34 10.34 250,330 -0.37(-3.44%)
Nov 21, 2005 10.44 10.74 10.41 10.71 203,277 +0.26(+2.44%)
Nov 18, 2005 10.20 10.50 10.20 10.45 373,328 +0.27(+2.70%)
Nov 17, 2005 9.933 10.21 9.933 10.18 268,903 +0.21(+2.14%)
Nov 16, 2005 10.16 10.20 9.901 9.966 416,460 -0.17(-1.69%)
Nov 15, 2005 10.59 10.59 10.13 10.14 432,144 -0.51(-4.77%)
Nov 14, 2005 10.66 10.79 10.57 10.64 252,187 -0.04(-0.39%)
Nov 11, 2005 10.47 10.84 10.47 10.69 326,688 +0.19(+1.78%)
Nov 10, 2005 10.19 10.53 10.14 10.50 329,990 +0.24(+2.36%)
Nov 09, 2005 10.09 10.30 9.969 10.26 587,130 +0.16(+1.63%)
Nov 08, 2005 10.47 10.47 10.01 10.09 658,329 -0.40(-3.85%)
Nov 07, 2005 10.42 10.59 10.40 10.50 333,498 +0.07(+0.68%)
Nov 04, 2005 10.56 10.56 10.26 10.42 290,366 -0.13(-1.22%)
Nov 03, 2005 10.56 10.72 10.51 10.55 294,700 +0.05(+0.52%)
Nov 02, 2005 10.33 10.52 10.30 10.50 313,893 +0.16(+1.59%)
Nov 01, 2005 10.59 10.60 10.28 10.33 307,701 -0.31(-2.91%)
Oct 31, 2005 10.46 10.69 10.46 10.64 276,952 +0.20(+1.92%)
Oct 28, 2005 10.19 10.46 10.11 10.44 401,601 +0.32(+3.13%)
Oct 27, 2005 10.47 10.47 10.09 10.13 341,547 -0.34(-3.24%)
Oct 26, 2005 10.76 10.77 10.37 10.47 391,283 -0.32(-2.94%)
Oct 25, 2005 10.85 10.96 10.61 10.78 341,134 -0.10(-0.92%)
Oct 24, 2005 10.76 10.90 10.69 10.88 418,317 +0.18(+1.66%)
Oct 21, 2005 10.55 10.82 10.47 10.71 359,088 +0.22(+2.13%)
Oct 20, 2005 10.76 10.76 10.31 10.48 414,603 -0.31(-2.84%)
Oct 19, 2005 10.33 10.82 10.25 10.79 498,803 +0.38(+3.66%)
Oct 18, 2005 10.76 10.76 10.39 10.41 437,304 -0.41(-3.79%)
Oct 17, 2005 11.05 11.05 10.67 10.82 344,229 -0.28(-2.50%)
Oct 14, 2005 10.94 11.13 10.74 11.10 440,606 +0.16(+1.48%)
Oct 13, 2005 10.71 10.93 10.50 10.93 590,639 +0.18(+1.65%)
Oct 12, 2005 10.95 11.14 10.63 10.76 899,166 +0.06(+0.60%)
Oct 11, 2005 10.75 10.89 10.68 10.69 390,044 -0.06(-0.54%)
Oct 10, 2005 10.66 10.82 10.56 10.75 452,988 -0.01(-0.09%)
Oct 07, 2005 10.37 10.88 10.37 10.76 354,548 +0.39(+3.77%)
Oct 06, 2005 10.32 10.60 10.09 10.37 606,529 -0.09(-0.83%)
Oct 05, 2005 10.79 10.86 10.46 10.46 339,277 -0.46(-4.23%)
Oct 04, 2005 10.82 11.10 10.82 10.92 656,059 +0.14(+1.29%)
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.