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 (%)
Mar 31, 2010 18.93 19.08 18.85 18.90 419,307 -0.11(-0.60%)
Mar 30, 2010 18.91 19.17 18.89 19.02 194,262 +0.18(+0.97%)
Mar 29, 2010 18.83 18.90 18.73 18.83 164,524 +0.02(+0.08%)
Mar 26, 2010 18.81 19.02 18.76 18.82 109,664 -0.01(-0.04%)
Mar 25, 2010 18.79 19.11 18.70 18.83 215,165 +0.09(+0.49%)
Mar 24, 2010 18.95 19.03 18.70 18.73 192,236 -0.32(-1.68%)
Mar 23, 2010 18.76 19.07 18.63 19.05 136,827 +0.34(+1.83%)
Mar 22, 2010 18.32 18.76 18.22 18.71 177,397 +0.30(+1.65%)
Mar 19, 2010 18.82 18.89 18.39 18.41 264,823 -0.37(-1.98%)
Mar 18, 2010 18.77 19.12 18.76 18.78 203,234 -0.05(-0.24%)
Mar 17, 2010 18.60 18.86 18.51 18.83 225,207 +0.21(+1.10%)
Mar 16, 2010 18.54 18.63 18.47 18.62 105,202 +0.13(+0.70%)
Mar 15, 2010 18.42 18.52 18.40 18.49 156,744 +0.01(+0.04%)
Mar 12, 2010 18.53 18.54 18.30 18.48 313,029 -0.03(-0.16%)
Mar 11, 2010 18.44 18.51 18.32 18.51 253,238 -0.08(-0.41%)
Mar 10, 2010 18.38 18.61 18.35 18.59 185,318 +0.16(+0.87%)
Mar 09, 2010 18.29 18.44 18.27 18.43 239,230 +0.13(+0.71%)
Mar 08, 2010 18.25 18.33 18.19 18.30 147,821 +0.08(+0.42%)
Mar 05, 2010 17.83 18.24 17.81 18.22 254,032 +0.46(+2.57%)
Mar 04, 2010 17.97 17.97 17.65 17.77 155,655 -0.11(-0.60%)
Mar 03, 2010 17.87 18.00 17.77 17.87 282,448 +0.02(+0.13%)
Mar 02, 2010 17.65 17.87 17.57 17.85 212,268 +0.24(+1.34%)
Mar 01, 2010 17.13 17.62 17.13 17.62 217,679 +0.47(+2.75%)
Feb 26, 2010 17.24 17.24 17.03 17.14 246,577 -0.04(-0.22%)
Feb 25, 2010 17.09 17.22 16.95 17.18 114,340 -0.18(-1.01%)
Feb 24, 2010 17.19 17.45 17.17 17.36 166,794 +0.19(+1.11%)
Feb 23, 2010 17.27 17.34 17.05 17.17 171,311 -0.09(-0.53%)
Feb 22, 2010 17.30 17.39 17.16 17.26 168,592 -0.04(-0.22%)
Feb 19, 2010 16.99 17.40 16.99 17.30 193,133 +0.31(+1.84%)
Feb 18, 2010 16.77 16.99 16.65 16.98 148,449 +0.22(+1.32%)
Feb 17, 2010 16.83 16.88 16.56 16.76 181,273 +0.03(+0.18%)
Feb 16, 2010 16.50 16.73 16.28 16.73 224,321 +0.38(+2.33%)
Feb 12, 2010 16.23 16.35 16.35 16.35 261,369 -0.07(-0.42%)
Feb 11, 2010 16.26 16.43 16.02 16.42 277,405 +0.06(+0.37%)
Feb 10, 2010 16.37 16.37 16.04 16.36 201,002 -0.01(-0.05%)
Feb 09, 2010 16.27 16.44 16.10 16.37 217,385 +0.27(+1.69%)
Feb 08, 2010 16.47 16.47 16.07 16.10 137,382 -0.38(-2.29%)
Feb 05, 2010 16.39 16.56 16.16 16.47 186,652 +0.17(+1.02%)
Feb 04, 2010 16.40 16.53 16.23 16.31 269,203 -0.21(-1.28%)
Feb 03, 2010 16.48 16.70 16.36 16.52 154,378 -0.04(-0.23%)
Feb 02, 2010 16.41 16.70 16.37 16.56 195,642 +0.25(+1.56%)
Feb 01, 2010 16.59 16.59 16.16 16.30 260,962 -0.16(-1.00%)
Jan 29, 2010 16.67 16.90 16.47 16.47 278,178 -0.14(-0.82%)
Jan 28, 2010 17.01 17.01 16.60 16.60 317,046 -0.39(-2.31%)
Jan 27, 2010 17.03 17.21 16.90 17.00 380,083 -0.11(-0.62%)
Jan 26, 2010 17.37 17.44 17.06 17.10 197,610 -0.33(-1.91%)
Jan 25, 2010 17.64 17.80 17.42 17.43 322,593 -0.11(-0.65%)
Jan 22, 2010 18.11 18.18 17.40 17.55 418,669 -0.50(-2.76%)
Jan 21, 2010 17.58 18.18 17.29 18.05 695,061 +0.54(+3.06%)
Jan 20, 2010 18.12 18.19 17.40 17.51 499,027 -0.85(-4.61%)
Jan 19, 2010 18.30 18.55 18.17 18.35 404,920 +0.03(+0.17%)
Jan 15, 2010 18.39 18.32 18.32 18.32 280,931 +0.01(+0.04%)
Jan 14, 2010 18.32 18.45 18.32 18.32 251,554 -0.05(-0.29%)
Jan 13, 2010 18.15 18.42 18.05 18.37 166,966 +0.30(+1.67%)
Jan 12, 2010 17.78 18.10 17.78 18.07 177,840 +0.11(+0.63%)
Jan 11, 2010 18.26 18.35 17.93 17.95 246,078 -0.26(-1.45%)
Jan 08, 2010 18.17 18.23 18.04 18.22 215,654 +0.08(+0.46%)
Jan 07, 2010 18.12 18.35 17.74 18.14 462,249 +0.44(+2.48%)
Jan 06, 2010 17.60 17.90 17.55 17.70 261,229 +0.17(+0.99%)
Jan 05, 2010 17.14 17.52 16.94 17.52 395,613 +0.42(+2.43%)
Jan 04, 2010 16.78 17.11 16.74 17.11 277,400 +0.44(+2.63%)
Dec 31, 2009 16.93 16.67 16.67 16.67 202,292 -0.26(-1.56%)
Dec 30, 2009 17.09 17.26 16.80 16.93 236,677 -0.26(-1.49%)
Dec 29, 2009 17.06 17.30 16.91 17.19 212,307 +0.22(+1.29%)
Dec 28, 2009 16.90 16.99 16.69 16.97 104,344 +0.16(+0.94%)
Dec 24, 2009 16.79 16.87 16.68 16.81 37,496 +0.13(+0.77%)
Dec 23, 2009 16.69 16.74 16.50 16.69 152,292 +0.03(+0.18%)
Dec 22, 2009 16.66 16.70 16.56 16.66 137,002 -0.03(-0.18%)
Dec 21, 2009 16.59 16.77 16.46 16.69 236,845 +0.13(+0.78%)
Dec 18, 2009 16.72 16.77 16.32 16.56 457,926 -0.03(-0.18%)
Dec 17, 2009 16.42 16.65 16.31 16.59 407,703 +0.13(+0.78%)
Dec 16, 2009 16.22 16.53 16.16 16.46 274,353 +0.36(+2.25%)
Dec 15, 2009 16.15 16.32 15.98 16.10 225,094 -0.05(-0.28%)
Dec 14, 2009 15.95 16.19 15.92 16.14 180,818 +0.24(+1.52%)
Dec 11, 2009 15.76 15.98 15.71 15.90 94,207 +0.17(+1.10%)
Dec 10, 2009 15.87 16.02 15.65 15.73 113,160 -0.12(-0.76%)
Dec 09, 2009 15.83 15.90 15.56 15.85 98,238 -0.01(-0.05%)
Dec 08, 2009 15.98 16.05 15.64 15.85 140,762 -0.26(-1.64%)
Dec 07, 2009 16.19 16.29 16.01 16.12 66,894 -0.08(-0.51%)
Dec 04, 2009 16.04 16.49 15.95 16.20 158,748 +0.49(+3.13%)
Dec 03, 2009 16.01 16.13 15.69 15.71 106,452 -0.20(-1.23%)
Dec 02, 2009 15.76 16.01 15.68 15.91 196,842 +0.14(+0.86%)
Dec 01, 2009 15.86 15.94 15.73 15.77 202,344 +0.10(+0.63%)
Nov 30, 2009 15.72 15.76 15.34 15.67 699,486 -0.10(-0.62%)
Nov 27, 2009 15.90 16.01 15.76 15.77 161,800 -0.65(-3.96%)
Nov 25, 2009 16.44 16.62 16.40 16.42 118,367 -0.11(-0.69%)
Nov 24, 2009 16.61 16.66 16.32 16.53 145,303 -0.08(-0.50%)
Nov 23, 2009 16.65 16.81 16.51 16.62 515,970 +0.23(+1.43%)
Nov 20, 2009 16.32 16.41 16.18 16.38 230,040 +0.03(+0.18%)
Nov 19, 2009 16.46 16.52 16.24 16.35 556,488 -0.19(-1.14%)
Nov 18, 2009 16.55 16.68 16.44 16.54 579,826 -0.01(-0.05%)
Nov 17, 2009 16.46 16.66 16.34 16.55 203,953 +0.06(+0.37%)
Nov 16, 2009 16.08 16.62 16.08 16.49 164,514 +0.49(+3.07%)
Nov 13, 2009 15.77 16.11 15.64 16.00 296,171 +0.40(+2.57%)
Nov 12, 2009 15.76 15.85 15.57 15.60 212,787 -0.13(-0.82%)
Nov 11, 2009 15.72 15.83 15.53 15.73 205,205 +0.11(+0.72%)
Nov 10, 2009 15.58 15.72 15.41 15.61 159,569 -0.08(-0.48%)
Nov 09, 2009 15.55 15.70 15.17 15.69 363,882 +0.22(+1.46%)
Nov 06, 2009 15.40 15.67 15.29 15.46 128,592 -0.06(-0.39%)
Nov 05, 2009 15.25 15.58 15.19 15.52 218,261 +0.45(+2.99%)
Nov 04, 2009 15.31 15.46 14.99 15.07 407,742 -0.22(-1.47%)
Nov 03, 2009 15.19 15.36 15.04 15.30 333,171 +0.07(+0.44%)
Nov 02, 2009 15.22 15.46 14.96 15.23 386,359 +0.06(+0.40%)
Oct 30, 2009 15.22 15.36 15.05 15.17 479,789 -0.12(-0.78%)
Oct 29, 2009 15.41 15.51 15.19 15.29 220,902 +0.07(+0.44%)
Oct 28, 2009 15.34 15.34 14.95 15.22 501,430 -0.09(-0.59%)
Oct 27, 2009 15.51 15.52 15.12 15.31 230,103 -0.13(-0.87%)
Oct 26, 2009 15.55 15.92 15.35 15.45 277,580 -0.02(-0.10%)
Oct 23, 2009 15.24 15.49 15.16 15.46 482,662 -0.19(-1.25%)
Oct 22, 2009 15.73 15.82 15.34 15.66 334,970 -0.13(-0.81%)
Oct 21, 2009 15.36 16.20 15.36 15.79 548,475 +0.36(+2.33%)
Oct 20, 2009 15.49 15.86 15.35 15.43 821,998 +0.16(+1.03%)
Oct 19, 2009 15.04 15.32 14.95 15.27 258,155 +0.33(+2.21%)
Oct 16, 2009 14.85 15.07 14.80 14.94 215,130 -0.01(-0.05%)
Oct 15, 2009 14.77 14.95 14.77 14.95 199,586 +0.11(+0.76%)
Oct 14, 2009 14.82 14.85 14.62 14.83 330,772 +0.15(+1.02%)
Oct 13, 2009 14.72 14.73 14.45 14.68 128,968 -0.02(-0.10%)
Oct 12, 2009 14.65 14.78 14.53 14.70 403,375 +0.14(+0.98%)
Oct 09, 2009 14.69 14.74 14.53 14.56 275,236 -0.17(-1.17%)
Oct 08, 2009 14.38 14.92 14.32 14.73 410,545 +0.50(+3.53%)
Oct 07, 2009 14.18 14.34 14.10 14.23 264,612 -0.02(-0.16%)
Oct 06, 2009 14.39 14.54 14.19 14.25 736,392 -0.13(-0.89%)
Oct 05, 2009 14.76 14.89 14.37 14.38 605,802 -0.38(-2.59%)
Oct 02, 2009 15.00 15.10 14.74 14.76 293,708 -0.44(-2.91%)
Oct 01, 2009 15.86 15.88 15.18 15.20 385,991 -0.67(-4.21%)
Sep 30, 2009 16.10 16.16 15.69 15.87 359,992 -0.17(-1.08%)
Sep 29, 2009 16.08 16.23 16.02 16.04 371,349 -0.02(-0.09%)
Sep 28, 2009 15.80 16.16 15.70 16.06 168,691 +0.31(+2.00%)
Sep 25, 2009 15.83 15.83 15.55 15.74 153,533 -0.06(-0.38%)
Sep 24, 2009 15.92 15.95 15.64 15.80 152,558 -0.08(-0.52%)
Sep 23, 2009 16.02 16.24 15.84 15.88 163,455 -0.14(-0.89%)
Sep 22, 2009 16.36 16.37 15.68 16.03 229,412 -0.17(-1.06%)
Sep 21, 2009 16.30 16.45 16.15 16.20 169,294 -0.30(-1.82%)
Sep 18, 2009 16.51 16.60 16.33 16.50 409,464 +0.02(+0.09%)
Sep 17, 2009 16.31 16.56 16.28 16.48 196,686 +0.47(+2.95%)
Sep 16, 2009 15.98 16.29 15.89 16.01 74,264 +0.07(+0.42%)
Sep 15, 2009 16.06 16.20 15.93 15.94 234,954 -0.19(-1.16%)
Sep 14, 2009 15.89 16.13 15.69 16.13 118,061 +0.16(+1.03%)
Sep 11, 2009 15.84 16.00 15.76 15.97 130,334 +0.13(+0.85%)
Sep 10, 2009 15.91 16.01 15.64 15.83 224,623 -0.07(-0.47%)
Sep 09, 2009 15.77 16.09 15.62 15.91 146,922 +0.17(+1.10%)
Sep 08, 2009 15.66 15.73 15.44 15.73 261,165 +0.25(+1.60%)
Sep 04, 2009 15.26 15.49 15.03 15.49 211,095 +0.31(+2.03%)
Sep 03, 2009 15.13 15.21 14.88 15.18 320,247 +0.06(+0.40%)
Sep 02, 2009 15.18 15.26 14.97 15.12 161,099 -0.06(-0.40%)
Sep 01, 2009 15.34 15.76 15.10 15.18 338,380 -0.29(-1.89%)
Aug 31, 2009 15.71 15.71 15.40 15.47 371,761 -0.39(-2.46%)
Aug 28, 2009 16.21 16.25 15.73 15.86 194,518 -0.23(-1.40%)
Aug 27, 2009 16.25 16.25 15.84 16.09 398,022 -0.10(-0.60%)
Aug 26, 2009 16.33 16.50 16.11 16.18 176,911 -0.21(-1.28%)
Aug 25, 2009 16.49 16.63 16.30 16.39 236,053 -0.09(-0.55%)
Aug 24, 2009 16.57 16.57 16.32 16.48 240,054 +0.00(+0.00%)
Aug 21, 2009 16.05 16.54 16.05 16.48 281,023 +0.43(+2.71%)
Aug 20, 2009 15.89 16.09 15.78 16.05 154,081 +0.17(+1.04%)
Aug 19, 2009 15.75 15.96 15.57 15.88 229,172 -0.02(-0.14%)
Aug 18, 2009 15.90 16.06 15.80 15.91 239,788 +0.18(+1.15%)
Aug 17, 2009 15.81 16.03 15.73 15.73 256,561 -0.41(-2.52%)
Aug 14, 2009 16.49 16.50 15.95 16.13 261,593 -0.43(-2.63%)
Aug 13, 2009 16.84 16.84 16.43 16.57 219,589 -0.07(-0.41%)
Aug 12, 2009 16.46 16.82 16.37 16.63 328,400 +0.25(+1.51%)
Aug 11, 2009 16.74 16.80 16.29 16.39 340,336 -0.39(-2.35%)
Aug 10, 2009 16.72 16.89 16.39 16.78 278,465 -0.13(-0.75%)
Aug 07, 2009 16.54 17.26 16.45 16.91 398,058 +0.56(+3.42%)
Aug 06, 2009 16.55 16.55 16.13 16.35 413,718 -0.08(-0.50%)
Aug 05, 2009 16.34 16.57 15.99 16.43 386,165 +0.05(+0.32%)
Aug 04, 2009 16.06 16.38 15.94 16.38 497,358 -0.57(-3.34%)
Aug 03, 2009 16.64 17.01 16.39 16.94 330,644 +0.47(+2.85%)
Jul 31, 2009 16.57 16.76 16.42 16.48 295,268 -0.11(-0.67%)
Jul 30, 2009 16.51 16.76 16.35 16.59 254,228 +0.43(+2.67%)
Jul 29, 2009 16.13 16.42 16.05 16.16 249,833 -0.25(-1.50%)
Jul 28, 2009 16.08 16.44 15.99 16.40 282,523 +0.28(+1.76%)
Jul 27, 2009 16.08 16.18 15.93 16.12 134,976 +0.01(+0.05%)
Jul 24, 2009 16.01 16.21 15.84 16.11 656 +0.01(+0.09%)
Jul 23, 2009 15.31 16.18 15.19 16.10 312,732 +0.73(+4.75%)
Jul 22, 2009 15.14 15.45 15.11 15.37 127,563 +0.11(+0.73%)
Jul 21, 2009 15.27 15.31 14.96 15.25 175,074 +0.08(+0.54%)
Jul 20, 2009 15.20 15.26 14.92 15.17 255,667 +0.09(+0.59%)
Jul 17, 2009 15.24 15.25 14.99 15.08 272,782 -0.14(-0.93%)
Jul 16, 2009 14.93 15.29 14.76 15.22 227,091 +0.25(+1.69%)
Jul 15, 2009 14.65 15.01 14.56 14.97 225,591 +0.56(+3.88%)
Jul 14, 2009 14.14 14.49 14.11 14.41 209,307 +0.20(+1.42%)
Jul 13, 2009 13.75 14.23 13.75 14.21 353,475 +0.22(+1.54%)
Jul 10, 2009 13.66 14.02 13.49 14.00 278,687 +0.30(+2.17%)
Jul 09, 2009 13.84 13.98 13.68 13.70 234,183 -0.07(-0.49%)
Jul 08, 2009 13.94 14.11 13.59 13.76 396,250 -0.07(-0.54%)
Jul 07, 2009 14.10 14.11 13.82 13.84 233,918 -0.26(-1.85%)
Jul 06, 2009 14.03 14.16 13.97 14.10 399,377 -0.12(-0.84%)
Jul 02, 2009 14.58 14.58 14.22 14.22 289,563 -0.63(-4.21%)
Jul 01, 2009 14.74 15.06 14.67 14.84 325,020 +0.17(+1.17%)
Jun 30, 2009 14.78 14.91 14.63 14.67 312,838 -0.05(-0.35%)
Jun 29, 2009 14.64 14.89 14.57 14.73 189,399 -0.09(-0.60%)
Jun 26, 2009 14.65 14.82 14.54 14.81 808,853 +0.11(+0.76%)
Jun 25, 2009 14.40 14.70 14.38 14.70 249,524 +0.30(+2.07%)
Jun 24, 2009 14.36 14.75 14.32 14.40 217,951 +0.10(+0.73%)
Jun 23, 2009 14.41 14.49 14.24 14.30 218,187 -0.04(-0.31%)
Jun 22, 2009 14.63 14.74 14.35 14.35 306,602 -0.38(-2.58%)
Jun 19, 2009 15.16 15.22 14.58 14.73 388,020 -0.23(-1.54%)
Jun 18, 2009 14.70 15.10 14.46 14.96 273,862 +0.28(+1.93%)
Jun 17, 2009 14.89 14.89 14.58 14.67 435,663 -0.16(-1.10%)
Jun 16, 2009 15.20 15.21 14.81 14.84 279,693 -0.24(-1.58%)
Jun 15, 2009 15.53 15.63 14.90 15.08 338,772 -0.43(-2.79%)
Jun 12, 2009 15.41 15.63 15.32 15.51 348,123 +0.01(+0.10%)
Jun 11, 2009 15.63 15.81 15.47 15.49 283,297 -0.13(-0.86%)
Jun 10, 2009 16.01 16.05 15.27 15.63 276,971 -0.24(-1.50%)
Jun 09, 2009 15.95 16.05 15.84 15.86 389,158 +0.12(+0.76%)
Jun 08, 2009 15.89 15.92 15.66 15.75 344,097 -0.26(-1.63%)
Jun 05, 2009 16.34 16.42 15.84 16.01 384,730 -0.19(-1.20%)
Jun 04, 2009 16.47 16.47 16.13 16.20 418,423 -0.18(-1.09%)
Jun 03, 2009 16.89 16.98 16.14 16.38 471,521 -0.64(-3.76%)
Jun 02, 2009 16.46 17.18 16.19 17.02 356,291 +0.53(+3.21%)
Jun 01, 2009 15.71 16.57 15.66 16.49 365,977 +1.02(+6.60%)
May 29, 2009 15.03 15.47 14.96 15.47 478,274 +0.52(+3.49%)
May 28, 2009 15.07 15.42 14.52 14.95 377,338 +0.05(+0.35%)
May 27, 2009 15.17 15.47 14.86 14.90 298,677 -0.34(-2.25%)
May 26, 2009 14.58 15.35 14.58 15.24 329,688 +0.55(+3.75%)
May 22, 2009 15.05 15.21 14.65 14.69 347,557 -0.31(-2.09%)
May 21, 2009 14.83 15.07 14.61 15.00 536,916 +0.03(+0.20%)
May 20, 2009 15.19 15.51 14.91 14.97 360,852 -0.10(-0.64%)
May 19, 2009 15.11 15.28 14.86 15.07 403,396 +0.00(+0.00%)
May 18, 2009 14.96 15.21 14.86 15.07 329,609 +0.26(+1.76%)
May 15, 2009 14.66 15.06 14.61 14.81 339,572 +0.11(+0.76%)
May 14, 2009 14.81 15.09 14.48 14.70 344,561 -0.01(-0.10%)
May 13, 2009 15.27 15.28 14.55 14.71 552,142 -0.74(-4.77%)
May 12, 2009 16.02 16.22 15.30 15.45 396,592 -0.52(-3.24%)
May 11, 2009 15.89 16.34 15.81 15.97 354,473 -0.32(-1.95%)
May 08, 2009 16.11 16.53 15.81 16.28 696,945 +0.47(+2.94%)
May 07, 2009 16.43 16.56 15.55 15.82 412,808 -0.45(-2.77%)
May 06, 2009 16.64 16.69 15.91 16.27 370,952 -0.19(-1.17%)
May 05, 2009 16.68 16.86 16.14 16.46 348,224 -0.36(-2.15%)
May 04, 2009 16.62 16.82 16.58 16.82 655,412 +0.31(+1.88%)
May 01, 2009 16.65 16.70 16.32 16.51 370,709 -0.13(-0.76%)
Apr 30, 2009 16.90 17.71 16.63 16.64 778,353 -0.19(-1.14%)
Apr 29, 2009 16.07 17.03 16.07 16.83 720,505 +0.79(+4.93%)
Apr 28, 2009 15.90 16.36 15.84 16.04 471,840 -0.04(-0.28%)
Apr 27, 2009 16.00 16.48 15.77 16.08 749,772 -0.25(-1.54%)
Apr 24, 2009 16.19 16.52 15.98 16.34 893,539 +0.18(+1.14%)
Apr 23, 2009 14.64 16.25 14.43 16.15 1,296,159 +1.77(+12.35%)
Apr 22, 2009 14.02 14.75 13.95 14.38 603,737 +0.10(+0.67%)
Apr 21, 2009 13.79 14.32 13.68 14.28 477,953 +0.39(+2.82%)
Apr 20, 2009 14.21 14.21 13.82 13.89 532,513 -0.61(-4.18%)
Apr 17, 2009 14.15 14.61 14.05 14.49 598,360 +0.39(+2.78%)
Apr 16, 2009 13.95 14.21 13.69 14.10 745,351 +0.22(+1.60%)
Apr 15, 2009 13.55 13.89 13.46 13.88 506,881 +0.19(+1.40%)
Apr 14, 2009 13.59 13.77 13.53 13.69 613,963 -0.07(-0.54%)
Apr 13, 2009 14.09 14.09 13.48 13.76 597,044 -0.47(-3.32%)
Apr 09, 2009 13.40 14.29 13.38 14.23 817,296 +1.18(+9.00%)
Apr 08, 2009 12.92 13.13 12.75 13.06 674,228 +0.20(+1.55%)
Apr 07, 2009 13.29 13.30 12.65 12.86 798,856 -0.55(-4.14%)
Apr 06, 2009 13.56 13.64 13.23 13.41 853,484 -0.27(-1.95%)
Apr 03, 2009 13.28 13.75 13.18 13.68 479,782 +0.31(+2.32%)
Apr 02, 2009 12.87 13.75 12.59 13.37 1,375,572 +0.81(+6.48%)
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.