Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
3.826
3.862
3.790
3.841
154,470
+0.03(+0.79%)
May 27, 2004
3.841
3.872
3.779
3.810
152,303
-0.03(-0.71%)
May 26, 2004
3.839
3.841
3.775
3.838
97,511
-0.01(-0.15%)
May 25, 2004
3.726
3.843
3.698
3.843
158,494
+0.14(+3.88%)
May 24, 2004
3.683
3.739
3.683
3.700
139,611
+0.03(+0.86%)
May 21, 2004
3.681
3.681
3.637
3.668
285,413
-0.01(-0.20%)
May 20, 2004
3.607
3.730
3.607
3.675
214,214
+0.07(+1.91%)
May 19, 2004
3.675
3.697
3.586
3.607
315,131
-0.06(-1.68%)
May 18, 2004
3.604
3.668
3.561
3.668
181,711
+0.04(+1.07%)
May 17, 2004
3.749
3.762
3.611
3.630
171,495
-0.12(-3.18%)
May 14, 2004
3.733
3.803
3.670
3.749
202,451
-0.02(-0.49%)
May 13, 2004
3.690
3.782
3.686
3.767
428,120
+0.08(+2.18%)
May 12, 2004
3.707
3.707
3.604
3.687
142,397
-0.02(-0.54%)
May 11, 2004
3.661
3.747
3.661
3.707
204,618
+0.08(+2.14%)
May 10, 2004
3.647
3.683
3.572
3.630
300,272
-0.02(-0.63%)
May 07, 2004
3.819
3.823
3.653
3.653
132,181
-0.17(-4.54%)
May 06, 2004
3.793
3.851
3.674
3.826
198,117
+0.03(+0.87%)
May 05, 2004
3.911
3.911
3.793
3.793
182,639
-0.12(-3.01%)
May 04, 2004
3.726
3.911
3.726
3.911
333,395
+0.19(+4.97%)
May 03, 2004
3.780
3.812
3.704
3.726
372,709
-0.05(-1.26%)
Apr 30, 2004
3.769
3.808
3.740
3.773
214,834
+0.03(+0.69%)
Apr 29, 2004
3.819
3.871
3.663
3.747
228,764
-0.08(-2.06%)
Apr 28, 2004
3.766
3.851
3.750
3.826
256,624
+0.07(+1.99%)
Apr 27, 2004
3.862
3.862
3.737
3.752
262,815
-0.11(-2.79%)
Apr 26, 2004
3.763
3.911
3.763
3.859
444,527
+0.10(+2.56%)
Apr 23, 2004
3.726
3.802
3.667
3.763
127,228
+0.03(+0.81%)
Apr 22, 2004
3.697
3.849
3.697
3.733
282,008
+0.04(+0.97%)
Apr 21, 2004
3.650
3.731
3.621
3.697
310,487
+0.05(+1.34%)
Apr 20, 2004
3.654
3.762
3.648
3.648
377,662
+0.00(+0.04%)
Apr 19, 2004
3.533
3.701
3.532
3.647
525,012
+0.11(+3.21%)
Apr 16, 2004
3.518
3.586
3.485
3.533
414,499
+0.04(+1.07%)
Apr 15, 2004
3.446
3.546
3.408
3.496
509,534
+0.22(+6.80%)
Apr 14, 2004
3.240
3.337
3.225
3.273
175,520
+0.03(+1.02%)
Apr 13, 2004
3.406
3.406
3.240
3.240
156,017
-0.15(-4.45%)
Apr 12, 2004
3.331
3.407
3.331
3.391
104,321
+0.07(+2.03%)
Apr 08, 2004
3.403
3.403
3.309
3.324
206,476
-0.06(-1.70%)
Apr 07, 2004
3.367
3.388
3.325
3.381
135,896
+0.02(+0.64%)
Apr 06, 2004
3.408
3.408
3.331
3.360
224,120
-0.05(-1.43%)
Apr 05, 2004
3.288
3.420
3.288
3.408
256,934
+0.13(+3.90%)
Apr 02, 2004
3.345
3.360
3.223
3.281
232,788
-0.03(-0.87%)
Apr 01, 2004
3.259
3.312
3.248
3.309
314,202
+0.05(+1.45%)
Mar 31, 2004
3.190
3.301
3.187
3.262
290,366
+0.09(+2.71%)
Mar 30, 2004
3.189
3.213
3.160
3.176
208,642
-0.02(-0.49%)
Mar 29, 2004
3.123
3.193
3.120
3.192
455,361
+0.08(+2.49%)
Mar 26, 2004
3.080
3.187
3.080
3.114
450,099
+0.05(+1.59%)
Mar 25, 2004
3.022
3.100
3.015
3.065
221,953
+0.05(+1.62%)
Mar 24, 2004
2.986
3.065
2.981
3.016
254,767
+0.00(+0.14%)
Mar 23, 2004
3.022
3.070
3.008
3.012
233,407
-0.01(-0.43%)
Mar 22, 2004
3.072
3.074
2.991
3.025
203,380
-0.04(-1.45%)
Mar 19, 2004
3.080
3.143
3.054
3.070
281,079
-0.00(-0.09%)
Mar 18, 2004
3.037
3.114
3.037
3.072
296,867
+0.03(+1.09%)
Mar 17, 2004
3.008
3.062
3.008
3.039
171,495
+0.03(+1.10%)
Mar 16, 2004
2.932
3.072
2.932
3.006
415,428
+0.08(+2.60%)
Mar 15, 2004
3.015
3.015
2.930
2.930
278,293
-0.09(-2.99%)
Mar 12, 2004
2.965
3.029
2.929
3.021
238,360
+0.08(+2.63%)
Mar 11, 2004
3.123
3.140
2.943
2.943
489,722
+0.08(+2.96%)
Mar 10, 2004
2.907
2.907
2.828
2.859
215,143
-0.04(-1.44%)
Mar 09, 2004
2.922
2.922
2.864
2.900
230,931
-0.02(-0.59%)
Mar 08, 2004
2.893
2.936
2.893
2.917
229,692
+0.02(+0.79%)
Mar 05, 2004
2.943
2.943
2.887
2.894
387,568
-0.05(-1.66%)
Mar 04, 2004
2.938
2.985
2.900
2.943
279,841
+0.01(+0.29%)
Mar 03, 2004
2.896
2.940
2.871
2.935
264,673
+0.04(+1.34%)
Mar 02, 2004
2.995
3.001
2.883
2.896
422,857
-0.10(-3.31%)
Mar 01, 2004
2.972
2.996
2.871
2.995
302,129
+0.01(+0.29%)
Feb 27, 2004
2.979
3.055
2.936
2.986
286,961
-0.01(-0.38%)
Feb 26, 2004
2.958
3.032
2.929
2.998
295,938
+0.04(+1.31%)
Feb 25, 2004
2.978
3.022
2.906
2.959
405,832
-0.02(-0.63%)
Feb 24, 2004
3.051
3.051
2.939
2.978
314,512
-0.09(-2.95%)
Feb 23, 2004
3.070
3.113
3.032
3.068
179,234
-0.00(-0.05%)
Feb 20, 2004
3.139
3.139
2.986
3.070
207,404
-0.08(-2.55%)
Feb 19, 2004
3.137
3.159
3.130
3.150
198,117
+0.03(+0.87%)
Feb 18, 2004
3.166
3.173
3.087
3.123
148,588
-0.03(-1.09%)
Feb 17, 2004
3.200
3.200
3.101
3.157
311,726
-0.04(-1.39%)
Feb 13, 2004
3.396
3.398
3.116
3.202
507,058
-0.19(-5.71%)
Feb 12, 2004
3.383
3.396
3.324
3.396
226,906
+0.01(+0.38%)
Feb 11, 2004
3.298
3.449
3.298
3.383
202,451
+0.08(+2.48%)
Feb 10, 2004
3.265
3.352
3.216
3.301
270,554
+0.05(+1.55%)
Feb 09, 2004
3.284
3.284
3.233
3.250
133,729
-0.03(-0.92%)
Feb 06, 2004
3.265
3.288
3.196
3.281
223,192
+0.01(+0.31%)
Feb 05, 2004
3.288
3.288
3.230
3.271
140,230
-0.02(-0.52%)
Feb 04, 2004
3.302
3.351
3.216
3.288
529,036
+0.01(+0.22%)
Feb 03, 2004
3.503
3.503
3.223
3.281
556,587
-0.24(-6.70%)
Feb 02, 2004
3.561
3.585
3.510
3.516
122,275
-0.03(-0.81%)
Jan 30, 2004
3.596
3.612
3.539
3.545
81,104
-0.04(-1.24%)
Jan 29, 2004
3.575
3.607
3.520
3.589
217,929
+0.02(+0.56%)
Jan 28, 2004
3.604
3.647
3.551
3.569
108,655
-0.04(-1.07%)
Jan 27, 2004
3.723
3.743
3.608
3.608
119,180
-0.12(-3.16%)
Jan 26, 2004
3.726
3.756
3.719
3.726
123,204
+0.00(+0.00%)
Jan 23, 2004
3.664
3.726
3.658
3.726
286,651
+0.05(+1.37%)
Jan 22, 2004
3.589
3.686
3.589
3.675
265,292
+0.06(+1.59%)
Jan 21, 2004
3.693
3.693
3.605
3.618
131,562
-0.07(-2.02%)
Jan 20, 2004
3.668
3.703
3.632
3.693
362,184
+0.04(+1.06%)
Jan 16, 2004
3.638
3.661
3.591
3.654
225,978
+0.02(+0.55%)
Jan 15, 2004
3.523
3.635
3.487
3.634
188,212
+0.11(+3.18%)
Jan 14, 2004
3.589
3.604
3.460
3.522
432,454
-0.07(-1.88%)
Jan 13, 2004
3.546
3.589
3.460
3.589
308,940
+0.05(+1.42%)
Jan 12, 2004
3.489
3.539
3.482
3.539
78,937
+0.06(+1.69%)
Jan 09, 2004
3.503
3.529
3.467
3.480
161,280
-0.02(-0.70%)
Jan 08, 2004
3.532
3.546
3.496
3.505
165,923
-0.01(-0.37%)
Jan 07, 2004
3.505
3.532
3.499
3.518
92,248
+0.02(+0.53%)
Jan 06, 2004
3.489
3.549
3.489
3.499
72,436
-0.01(-0.20%)
Jan 05, 2004
3.539
3.546
3.474
3.506
117,632
-0.02(-0.53%)
Jan 02, 2004
3.426
3.525
3.416
3.525
109,893
+0.10(+2.89%)
Dec 31, 2003
3.510
3.538
3.424
3.426
208,333
-0.10(-2.81%)
Dec 30, 2003
3.561
3.561
3.518
3.525
173,662
-0.02(-0.61%)
Dec 29, 2003
3.489
3.546
3.460
3.546
207,714
+0.06(+1.65%)
Dec 26, 2003
3.463
3.495
3.456
3.489
35,908
+0.02(+0.54%)
Dec 24, 2003
3.561
3.561
3.470
3.470
49,529
-0.10(-2.78%)
Dec 23, 2003
3.493
3.569
3.470
3.569
153,231
+0.06(+1.68%)
Dec 22, 2003
3.490
3.516
3.453
3.510
103,083
+0.02(+0.58%)
Dec 19, 2003
3.439
3.495
3.391
3.490
180,163
+0.04(+1.29%)
Dec 18, 2003
3.396
3.473
3.396
3.446
233,717
+0.03(+0.93%)
Dec 17, 2003
3.403
3.417
3.334
3.414
96,892
-0.00(-0.13%)
Dec 16, 2003
3.388
3.418
3.284
3.418
134,658
+0.03(+0.80%)
Dec 15, 2003
3.467
3.469
3.391
3.391
144,873
-0.08(-2.19%)
Dec 12, 2003
3.446
3.453
3.417
3.467
130,634
+0.02(+0.62%)
Dec 11, 2003
3.347
3.463
3.345
3.446
193,474
+0.08(+2.52%)
Dec 10, 2003
3.431
3.433
3.337
3.361
164,066
-0.08(-2.46%)
Dec 09, 2003
3.510
3.510
3.404
3.446
208,023
-0.05(-1.36%)
Dec 08, 2003
3.429
3.493
3.429
3.493
128,157
+0.08(+2.31%)
Dec 05, 2003
3.446
3.446
3.421
3.414
69,341
-0.04(-1.25%)
Dec 04, 2003
3.462
3.467
3.411
3.457
235,265
-0.00(-0.08%)
Dec 03, 2003
3.446
3.492
3.446
3.460
287,270
+0.03(+0.96%)
Dec 02, 2003
3.424
3.437
3.388
3.427
139,611
+0.04(+1.14%)
Dec 01, 2003
3.446
3.446
3.375
3.388
348,873
-0.01(-0.42%)
Nov 28, 2003
3.403
3.431
3.385
3.403
52,315
+0.01(+0.30%)
Nov 26, 2003
3.410
3.437
3.387
3.393
130,014
-0.03(-0.88%)
Nov 25, 2003
3.410
3.416
3.393
3.423
132,181
+0.00(+0.04%)
Nov 24, 2003
3.279
3.421
3.273
3.421
181,092
+0.12(+3.61%)
Nov 21, 2003
3.317
3.322
3.246
3.302
125,061
-0.01(-0.43%)
Nov 20, 2003
3.317
3.321
3.240
3.317
202,451
-0.04(-1.07%)
Nov 19, 2003
3.351
3.345
3.296
3.352
87,295
+0.00(+0.04%)
Nov 18, 2003
3.341
3.351
3.319
3.351
130,324
+0.01(+0.39%)
Nov 17, 2003
3.289
3.375
3.279
3.338
180,473
-0.02(-0.47%)
Nov 14, 2003
3.424
3.431
3.350
3.354
159,113
-0.06(-1.73%)
Nov 13, 2003
3.477
3.477
3.414
3.413
197,189
-0.07(-2.02%)
Nov 12, 2003
3.456
3.485
3.456
3.483
313,273
+0.02(+0.50%)
Nov 11, 2003
3.453
3.502
3.452
3.466
179,544
+0.00(+0.00%)
Nov 10, 2003
3.446
3.483
3.443
3.466
449,170
+0.03(+0.84%)
Nov 07, 2003
3.360
3.480
3.350
3.437
442,360
+0.09(+2.75%)
Nov 06, 2003
3.317
3.347
3.288
3.345
193,474
+0.04(+1.30%)
Nov 05, 2003
3.278
3.337
3.268
3.302
150,445
+0.02(+0.66%)
Nov 04, 2003
3.279
3.338
3.279
3.281
172,424
+0.00(+0.00%)
Nov 03, 2003
3.273
3.342
3.261
3.281
183,878
+0.04(+1.33%)
Oct 31, 2003
3.275
3.296
3.219
3.238
173,043
-0.05(-1.57%)
Oct 30, 2003
3.268
3.292
3.249
3.289
61,292
+0.02(+0.70%)
Oct 29, 2003
3.238
3.298
3.236
3.266
181,401
+0.03(+0.89%)
Oct 28, 2003
3.216
3.245
3.202
3.238
168,090
+0.04(+1.12%)
Oct 27, 2003
3.123
3.210
3.123
3.202
223,192
+0.09(+2.76%)
Oct 24, 2003
3.143
3.151
3.084
3.116
289,437
-0.03(-0.87%)
Oct 23, 2003
3.120
3.190
3.120
3.143
149,517
+0.02(+0.74%)
Oct 22, 2003
3.187
3.196
3.118
3.120
238,051
-0.08(-2.51%)
Oct 21, 2003
3.219
3.268
3.196
3.200
225,049
-0.02(-0.54%)
Oct 20, 2003
3.203
3.253
3.203
3.217
147,040
+0.00(+0.05%)
Oct 17, 2003
3.228
3.249
3.228
3.216
170,567
-0.02(-0.67%)
Oct 16, 2003
3.154
3.240
3.154
3.238
208,333
+0.09(+2.78%)
Oct 15, 2003
3.144
3.176
3.116
3.150
456,599
+0.01(+0.27%)
Oct 14, 2003
3.144
3.144
3.139
3.141
273,340
+0.01(+0.37%)
Oct 13, 2003
3.091
3.210
3.091
3.130
309,249
+0.07(+2.35%)
Oct 10, 2003
3.120
3.120
3.054
3.058
116,084
-0.04(-1.43%)
Oct 09, 2003
3.173
3.205
3.057
3.103
217,001
-0.04(-1.32%)
Oct 08, 2003
3.084
3.137
3.084
3.144
372,399
+0.06(+1.86%)
Oct 07, 2003
2.989
3.071
2.986
3.087
262,506
+0.09(+2.97%)
Oct 06, 2003
2.871
2.996
2.871
2.998
149,826
+0.13(+4.40%)
Oct 03, 2003
2.871
2.871
2.850
2.871
290,985
+0.01(+0.50%)
Oct 02, 2003
2.849
2.871
2.846
2.857
352,897
-0.01(-0.20%)
Oct 01, 2003
2.863
2.863
2.849
2.863
440,502
+0.01(+0.35%)
Sep 30, 2003
2.893
2.893
2.846
2.853
275,507
-0.02(-0.65%)
Sep 29, 2003
2.860
2.917
2.850
2.871
347,325
+0.02(+0.81%)
Sep 26, 2003
3.034
3.034
2.849
2.849
184,806
-0.16(-5.21%)
Sep 25, 2003
2.994
3.037
2.994
3.005
192,855
-0.01(-0.33%)
Sep 24, 2003
3.100
3.103
3.014
3.015
186,664
-0.09(-2.91%)
Sep 23, 2003
3.075
3.127
3.068
3.105
151,374
+0.03(+0.98%)
Sep 22, 2003
3.163
3.166
3.064
3.075
130,943
-0.10(-3.08%)
Sep 19, 2003
3.134
3.192
3.134
3.173
169,328
+0.02(+0.68%)
Sep 18, 2003
3.140
3.167
3.130
3.151
145,183
+0.02(+0.50%)
Sep 17, 2003
3.195
3.213
3.128
3.136
102,154
-0.07(-2.06%)
Sep 16, 2003
3.116
3.177
3.084
3.202
134,658
+0.09(+2.76%)
Sep 15, 2003
3.169
3.228
3.104
3.116
155,089
-0.04(-1.23%)
Sep 12, 2003
3.097
3.192
3.065
3.154
94,106
+0.06(+1.85%)
Sep 11, 2003
3.187
3.187
3.068
3.097
321,941
-0.09(-2.84%)
Sep 10, 2003
3.187
3.195
3.159
3.187
113,917
+0.00(+0.00%)
Sep 09, 2003
3.238
3.291
3.187
3.187
175,520
-0.05(-1.55%)
Sep 08, 2003
3.245
3.294
3.238
3.238
85,128
+0.00(+0.04%)
Sep 05, 2003
3.269
3.291
3.230
3.236
67,174
-0.03(-1.01%)
Sep 04, 2003
3.288
3.294
3.253
3.269
91,629
-0.01(-0.39%)
Sep 03, 2003
3.288
3.294
3.281
3.282
181,711
+0.02(+0.48%)
Sep 02, 2003
3.252
3.276
3.232
3.266
131,253
+0.01(+0.44%)
Aug 29, 2003
3.238
3.276
3.232
3.252
100,606
-0.00(-0.09%)
Aug 28, 2003
3.173
3.255
3.151
3.255
131,253
+0.10(+3.04%)
Aug 27, 2003
3.140
3.173
3.094
3.159
105,869
+0.02(+0.59%)
Aug 26, 2003
3.183
3.183
3.108
3.140
186,664
-0.04(-1.26%)
Aug 25, 2003
3.252
3.259
3.164
3.180
133,110
-0.06(-1.77%)
Aug 22, 2003
3.266
3.273
3.232
3.238
124,442
-0.06(-1.74%)
Aug 21, 2003
3.255
3.295
3.245
3.295
157,256
+0.08(+2.36%)
Aug 20, 2003
3.233
3.236
3.210
3.219
141,778
-0.02(-0.53%)
Aug 19, 2003
3.230
3.238
3.187
3.236
159,113
+0.02(+0.63%)
Aug 18, 2003
3.144
3.235
3.144
3.216
254,457
+0.02(+0.67%)
Aug 15, 2003
3.202
3.202
3.144
3.195
69,650
-0.01(-0.22%)
Aug 14, 2003
3.141
3.210
3.133
3.202
182,330
+0.07(+2.11%)
Aug 13, 2003
3.143
3.169
3.124
3.136
112,060
-0.02(-0.73%)
Aug 12, 2003
3.151
3.176
3.134
3.159
133,420
+0.01(+0.46%)
Aug 11, 2003
3.050
3.169
3.050
3.144
151,374
+0.10(+3.25%)
Aug 08, 2003
3.029
3.085
3.029
3.045
94,415
+0.02(+0.76%)
Aug 07, 2003
3.065
3.083
2.996
3.022
137,753
-0.04(-1.41%)
Aug 06, 2003
3.091
3.137
3.065
3.065
78,318
-0.03(-0.84%)
Aug 05, 2003
3.216
3.220
3.091
3.091
189,450
-0.13(-3.97%)
Aug 04, 2003
3.180
3.258
3.179
3.219
247,647
+0.05(+1.54%)
Aug 01, 2003
3.209
3.238
3.170
3.170
126,919
-0.04(-1.21%)
Jul 31, 2003
3.216
3.235
3.207
3.209
150,136
-0.01(-0.27%)
Jul 30, 2003
3.209
3.229
3.159
3.217
176,448
+0.00(+0.05%)
Jul 29, 2003
3.195
3.236
3.176
3.216
125,371
+0.02(+0.58%)
Jul 28, 2003
3.187
3.230
3.159
3.197
150,445
-0.00(-0.13%)
Jul 25, 2003
3.170
3.229
3.160
3.202
181,711
+0.03(+1.09%)
Jul 24, 2003
3.159
3.196
3.144
3.167
184,187
+0.01(+0.18%)
Jul 23, 2003
3.067
3.164
3.067
3.161
278,293
+0.10(+3.14%)
Jul 22, 2003
3.121
3.137
3.057
3.065
202,451
-0.06(-1.84%)
Jul 21, 2003
3.186
3.192
3.108
3.123
140,539
-0.06(-2.03%)
Jul 18, 2003
3.130
3.203
3.130
3.187
114,846
+0.06(+2.07%)
Jul 17, 2003
3.202
3.213
3.116
3.123
175,520
-0.09(-2.90%)
Jul 16, 2003
3.228
3.238
3.212
3.216
130,014
-0.01(-0.44%)
Jul 15, 2003
3.187
3.238
3.174
3.230
132,800
+0.03(+0.90%)
Jul 14, 2003
3.245
3.276
3.187
3.202
233,407
-0.03(-0.98%)
Jul 11, 2003
3.192
3.301
3.192
3.233
151,374
+0.03(+1.08%)
Jul 10, 2003
3.219
3.230
3.199
3.199
198,427
-0.03(-0.85%)
Jul 09, 2003
3.229
3.229
3.195
3.226
296,867
-0.00(-0.09%)
Jul 08, 2003
3.159
3.236
3.151
3.229
232,169
+0.07(+2.23%)
Jul 07, 2003
3.101
3.159
3.088
3.159
218,858
+0.06(+1.90%)
Jul 03, 2003
3.159
3.173
3.087
3.100
169,019
+0.05(+1.60%)
Jul 02, 2003
2.976
3.070
2.976
3.051
285,104
+0.08(+2.56%)
Jul 01, 2003
3.015
3.015
2.942
2.975
255,076
-0.05(-1.80%)
Jun 30, 2003
2.939
3.029
2.939
3.029
330,609
+0.09(+3.08%)
Jun 27, 2003
2.907
2.992
2.884
2.939
150,755
+0.02(+0.59%)
Jun 26, 2003
2.879
2.943
2.879
2.922
93,796
+0.04(+1.40%)
Jun 25, 2003
2.857
2.910
2.857
2.882
172,114
+0.03(+1.01%)
Jun 24, 2003
2.831
2.929
2.807
2.853
227,216
+0.01(+0.51%)
Jun 23, 2003
2.870
2.870
2.821
2.838
145,492
-0.05(-1.64%)
Jun 20, 2003
2.871
2.896
2.871
2.886
71,508
+0.01(+0.25%)
Jun 19, 2003
2.896
2.929
2.869
2.879
125,990
-0.03(-1.08%)
Jun 18, 2003
2.958
2.958
2.903
2.910
99,987
-0.06(-1.98%)
Jun 17, 2003
2.929
2.969
2.919
2.969
128,467
+0.03(+0.88%)
Jun 16, 2003
2.836
2.943
2.833
2.943
165,923
+0.12(+4.17%)
Jun 13, 2003
2.900
2.903
2.823
2.826
155,089
-0.08(-2.81%)
Jun 12, 2003
2.893
2.907
2.853
2.907
145,492
+0.01(+0.30%)
Jun 11, 2003
2.859
2.899
2.841
2.899
399,640
+0.03(+1.20%)
Jun 10, 2003
2.846
2.866
2.843
2.864
84,509
+0.01(+0.50%)
Jun 09, 2003
2.856
2.869
2.840
2.850
86,986
+0.00(+0.05%)
Jun 06, 2003
2.879
2.922
2.849
2.849
136,206
-0.04(-1.29%)
Jun 05, 2003
2.843
2.907
2.821
2.886
215,453
+0.06(+1.98%)
Jun 04, 2003
2.814
2.836
2.814
2.830
222,882
+0.00(+0.00%)
Jun 03, 2003
2.823
2.836
2.814
2.830
128,467
+0.01(+0.31%)
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
.