Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.85 21.98 21.54 21.73 533,834 -0.21(-0.96%)
Oct 30, 2006 21.67 22.19 21.46 21.94 297,338 +0.17(+0.76%)
Oct 27, 2006 22.48 22.67 21.66 21.77 487,937 -0.90(-3.97%)
Oct 26, 2006 22.16 22.67 22.16 22.67 514,258 +0.70(+3.20%)
Oct 25, 2006 21.56 22.05 21.03 21.97 819,930 +0.42(+1.93%)
Oct 24, 2006 20.60 22.36 20.60 21.55 1,548,198 +2.22(+11.45%)
Oct 23, 2006 19.21 19.56 18.99 19.34 296,016 +0.03(+0.16%)
Oct 20, 2006 19.78 19.78 19.13 19.31 426,829 -0.47(-2.37%)
Oct 19, 2006 19.62 20.00 19.60 19.78 194,037 +0.11(+0.54%)
Oct 18, 2006 19.88 20.07 19.45 19.67 224,326 -0.11(-0.57%)
Oct 17, 2006 19.74 19.85 19.46 19.79 278,953 +0.00(+0.00%)
Oct 16, 2006 19.51 19.85 19.46 19.79 293,899 +0.24(+1.24%)
Oct 13, 2006 19.73 19.91 19.49 19.54 291,783 -0.19(-0.96%)
Oct 12, 2006 19.09 19.75 19.09 19.73 196,550 +0.72(+3.78%)
Oct 11, 2006 19.30 19.35 18.85 19.01 251,574 -0.29(-1.49%)
Oct 10, 2006 19.03 19.53 18.88 19.30 207,793 +0.23(+1.23%)
Oct 09, 2006 18.84 19.21 18.72 19.07 109,518 +0.14(+0.72%)
Oct 06, 2006 18.98 19.11 18.70 18.93 156,076 -0.17(-0.91%)
Oct 05, 2006 18.67 19.13 18.66 19.11 309,771 +0.36(+1.89%)
Oct 04, 2006 18.21 18.80 18.21 18.75 267,446 +0.52(+2.86%)
Oct 03, 2006 18.18 18.44 17.85 18.23 700,227 +0.05(+0.29%)
Oct 02, 2006 18.39 18.52 18.05 18.18 386,487 -0.27(-1.48%)
Sep 29, 2006 19.07 19.28 18.42 18.45 557,642 -0.49(-2.59%)
Sep 28, 2006 18.88 19.14 18.78 18.94 574,837 +0.03(+0.16%)
Sep 27, 2006 18.52 18.98 18.52 18.91 355,801 +0.31(+1.67%)
Sep 26, 2006 18.40 18.80 18.27 18.60 440,188 +0.08(+0.41%)
Sep 25, 2006 18.05 18.65 17.80 18.52 371,012 +0.48(+2.64%)
Sep 22, 2006 18.15 18.24 17.77 18.05 351,700 -0.11(-0.58%)
Sep 21, 2006 19.01 19.05 17.97 18.15 738,320 -0.77(-4.08%)
Sep 20, 2006 18.52 19.15 18.52 18.92 416,247 +0.56(+3.05%)
Sep 19, 2006 18.42 18.55 17.91 18.36 466,112 -0.08(-0.45%)
Sep 18, 2006 18.38 18.71 18.35 18.45 398,259 -0.05(-0.29%)
Sep 15, 2006 18.39 18.82 18.26 18.50 549,177 +0.33(+1.83%)
Sep 14, 2006 18.30 18.30 17.96 18.17 571,530 -0.13(-0.70%)
Sep 13, 2006 17.43 18.49 17.43 18.30 560,684 +0.83(+4.76%)
Sep 12, 2006 17.05 17.49 16.94 17.46 419,422 +0.77(+4.62%)
Sep 11, 2006 16.63 16.87 16.59 16.69 294,428 +0.04(+0.23%)
Sep 08, 2006 16.72 16.85 16.60 16.66 259,510 +0.08(+0.50%)
Sep 07, 2006 16.74 16.84 16.52 16.57 413,337 -0.17(-0.99%)
Sep 06, 2006 17.26 17.35 16.70 16.74 266,123 -0.68(-3.91%)
Sep 05, 2006 17.26 17.46 17.02 17.42 262,816 +0.16(+0.92%)
Sep 01, 2006 17.24 17.47 17.17 17.26 169,170 +0.17(+0.97%)
Aug 31, 2006 17.31 17.52 17.09 17.09 404,608 -0.18(-1.05%)
Aug 30, 2006 17.01 17.42 16.88 17.28 403,285 +0.38(+2.24%)
Aug 29, 2006 16.67 17.05 16.58 16.90 556,055 +0.22(+1.31%)
Aug 28, 2006 16.33 16.78 16.32 16.68 324,850 +0.31(+1.89%)
Aug 25, 2006 16.32 16.55 16.05 16.37 357,256 -0.02(-0.14%)
Aug 24, 2006 16.86 16.94 16.32 16.39 370,086 -0.39(-2.34%)
Aug 23, 2006 16.67 17.07 16.67 16.78 473,519 +0.10(+0.59%)
Aug 22, 2006 16.80 17.00 16.50 16.69 364,134 -0.22(-1.30%)
Aug 21, 2006 17.12 17.20 16.81 16.91 146,685 -0.31(-1.80%)
Aug 18, 2006 17.31 17.31 16.94 17.21 256,335 -0.01(-0.04%)
Aug 17, 2006 17.06 17.48 17.03 17.22 392,439 -0.01(-0.04%)
Aug 16, 2006 17.11 17.37 16.78 17.23 284,111 +0.17(+1.02%)
Aug 15, 2006 16.91 17.17 16.70 17.06 280,143 +0.53(+3.20%)
Aug 14, 2006 16.29 16.88 16.29 16.53 387,281 +0.42(+2.63%)
Aug 11, 2006 16.21 16.27 15.98 16.10 228,427 -0.20(-1.21%)
Aug 10, 2006 16.33 16.41 16.07 16.30 558,303 -0.08(-0.46%)
Aug 09, 2006 16.63 16.91 16.27 16.38 590,180 +0.18(+1.12%)
Aug 08, 2006 16.86 17.00 16.17 16.19 542,960 -1.04(-6.05%)
Aug 07, 2006 17.20 17.43 16.95 17.24 195,624 -0.23(-1.34%)
Aug 04, 2006 17.84 18.33 17.25 17.47 288,476 +0.06(+0.35%)
Aug 03, 2006 17.09 17.67 16.71 17.41 624,041 -0.08(-0.43%)
Aug 02, 2006 17.57 17.79 17.22 17.49 362,943 +0.02(+0.09%)
Aug 01, 2006 17.35 17.66 16.98 17.47 368,499 -0.16(-0.90%)
Jul 31, 2006 17.74 17.93 17.45 17.63 299,587 -0.11(-0.64%)
Jul 28, 2006 17.12 17.80 16.99 17.74 303,290 +0.88(+5.25%)
Jul 27, 2006 17.51 17.77 16.71 16.86 637,267 -0.55(-3.17%)
Jul 26, 2006 17.39 17.68 16.97 17.41 482,778 -0.11(-0.60%)
Jul 25, 2006 17.31 17.69 17.10 17.52 665,308 +0.16(+0.91%)
Jul 24, 2006 16.75 17.94 16.92 17.36 572,059 +0.62(+3.70%)
Jul 21, 2006 17.00 17.00 16.24 16.74 597,719 -0.26(-1.56%)
Jul 20, 2006 18.90 19.26 16.86 17.00 1,002,857 -0.49(-2.81%)
Jul 19, 2006 16.29 18.24 16.34 17.49 815,829 +1.21(+7.43%)
Jul 18, 2006 15.96 16.34 15.75 16.29 566,504 +0.48(+3.01%)
Jul 17, 2006 16.07 16.33 15.69 15.81 353,420 -0.48(-2.97%)
Jul 14, 2006 16.48 16.59 15.85 16.29 493,889 -0.34(-2.05%)
Jul 13, 2006 17.39 17.43 16.56 16.63 442,701 -0.76(-4.35%)
Jul 12, 2006 17.87 17.97 17.37 17.39 556,584 -0.51(-2.83%)
Jul 11, 2006 17.58 17.93 17.25 17.90 588,328 +0.18(+1.02%)
Jul 10, 2006 17.66 18.00 17.51 17.71 330,141 -0.01(-0.04%)
Jul 07, 2006 18.07 18.14 17.62 17.72 277,498 -0.44(-2.41%)
Jul 06, 2006 18.11 18.51 17.98 18.16 305,671 +0.30(+1.69%)
Jul 05, 2006 18.49 18.49 17.68 17.86 510,422 -0.68(-3.67%)
Jul 03, 2006 18.45 18.60 18.29 18.54 148,669 +0.16(+0.86%)
Jun 30, 2006 18.42 18.52 18.08 18.38 816,491 +0.01(+0.04%)
Jun 29, 2006 17.35 18.43 17.35 18.37 935,797 +1.21(+7.05%)
Jun 28, 2006 17.43 17.71 16.97 17.16 714,380 -0.05(-0.31%)
Jun 27, 2006 17.58 17.85 17.04 17.21 495,873 -0.39(-2.23%)
Jun 26, 2006 17.50 17.90 17.35 17.61 620,998 +0.14(+0.82%)
Jun 23, 2006 17.50 17.94 17.31 17.46 546,002 -0.14(-0.77%)
Jun 22, 2006 17.24 17.65 17.12 17.60 605,126 +0.08(+0.43%)
Jun 21, 2006 17.12 18.15 17.12 17.52 745,066 +0.54(+3.16%)
Jun 20, 2006 17.34 17.75 16.93 16.99 585,154 -0.41(-2.35%)
Jun 19, 2006 18.25 18.30 17.16 17.40 632,903 -0.79(-4.32%)
Jun 16, 2006 17.88 18.63 17.80 18.18 1,281,546 +5.82(+47.09%)
Jun 15, 2006 11.84 12.37 11.82 12.36 506,719 +0.80(+6.89%)
Jun 14, 2006 11.26 11.59 11.26 11.57 549,375 +0.31(+2.75%)
Jun 13, 2006 11.28 11.58 11.07 11.26 640,045 -0.04(-0.39%)
Jun 12, 2006 11.66 11.84 11.29 11.30 792,815 -0.35(-3.03%)
Jun 09, 2006 12.06 12.12 11.44 11.65 669,409 -0.38(-3.18%)
Jun 08, 2006 12.35 12.35 11.30 12.04 701,550 -0.26(-2.13%)
Jun 07, 2006 12.38 12.70 12.14 12.30 511,480 -0.08(-0.68%)
Jun 06, 2006 12.52 12.57 12.02 12.38 542,233 -0.09(-0.70%)
Jun 05, 2006 13.17 13.17 12.40 12.47 521,401 -0.75(-5.64%)
Jun 02, 2006 13.36 13.39 13.01 13.22 439,460 +0.02(+0.15%)
Jun 01, 2006 12.95 13.21 12.77 13.20 491,640 +0.24(+1.87%)
May 31, 2006 12.82 13.21 12.74 12.95 842,812 +0.31(+2.44%)
May 30, 2006 12.90 12.92 12.57 12.64 584,889 -0.43(-3.31%)
May 26, 2006 12.94 13.23 12.94 13.08 319,229 +0.14(+1.09%)
May 25, 2006 13.02 13.24 12.79 12.94 853,526 +0.15(+1.21%)
May 24, 2006 12.70 12.91 12.33 12.78 1,013,041 +0.11(+0.85%)
May 23, 2006 12.77 13.02 12.56 12.67 972,766 +0.23(+1.81%)
May 22, 2006 12.57 12.69 12.25 12.45 483,506 -0.11(-0.91%)
May 19, 2006 12.54 12.80 12.18 12.56 671,988 +0.02(+0.16%)
May 18, 2006 13.07 13.18 12.51 12.54 526,559 -0.45(-3.44%)
May 17, 2006 13.51 13.51 12.95 12.99 624,570 -0.59(-4.36%)
May 16, 2006 13.54 13.72 13.32 13.58 596,397 +0.02(+0.17%)
May 15, 2006 13.52 13.73 13.31 13.56 977,130 -0.34(-2.47%)
May 12, 2006 14.60 14.60 13.80 13.90 813,052 -0.70(-4.79%)
May 11, 2006 15.20 15.28 14.59 14.60 378,551 -0.59(-3.87%)
May 10, 2006 15.49 15.51 15.11 15.19 287,484 -0.25(-1.63%)
May 09, 2006 15.14 15.57 15.12 15.44 410,494 +0.30(+1.97%)
May 08, 2006 15.12 15.20 15.02 15.14 287,683 +0.01(+0.09%)
May 05, 2006 15.32 15.38 15.09 15.13 354,544 +0.05(+0.33%)
May 04, 2006 14.52 15.17 14.52 15.08 547,788 +0.64(+4.40%)
May 03, 2006 14.64 14.65 14.28 14.44 318,237 -0.20(-1.35%)
May 02, 2006 14.20 14.65 13.98 14.64 500,171 +0.79(+5.70%)
May 01, 2006 14.11 14.34 13.82 13.85 637,664 -0.11(-0.79%)
Apr 28, 2006 14.05 14.37 13.91 13.96 331,331 -0.23(-1.61%)
Apr 27, 2006 14.38 14.53 13.88 14.19 534,098 -0.26(-1.79%)
Apr 26, 2006 15.15 15.15 14.37 14.45 709,089 -0.78(-5.14%)
Apr 25, 2006 15.46 15.96 15.19 15.23 922,570 +0.36(+2.44%)
Apr 24, 2006 15.27 15.27 14.79 14.87 366,448 -0.48(-3.15%)
Apr 21, 2006 15.49 15.55 15.13 15.35 363,869 +0.18(+1.17%)
Apr 20, 2006 15.66 15.66 14.99 15.17 286,294 -0.45(-2.86%)
Apr 19, 2006 15.26 15.62 15.22 15.62 349,386 +0.43(+2.81%)
Apr 18, 2006 14.14 15.19 14.27 15.19 398,986 +1.06(+7.49%)
Apr 17, 2006 14.25 14.45 14.04 14.14 206,933 -0.06(-0.45%)
Apr 13, 2006 14.11 14.35 13.94 14.20 192,846 +0.09(+0.67%)
Apr 12, 2006 13.89 14.14 13.89 14.11 148,206 +0.16(+1.16%)
Apr 11, 2006 14.28 14.36 13.86 13.94 292,841 -0.25(-1.78%)
Apr 10, 2006 14.45 14.52 14.13 14.20 402,558 -0.34(-2.33%)
Apr 07, 2006 14.75 14.89 14.33 14.54 321,411 -0.14(-0.96%)
Apr 06, 2006 15.15 15.20 14.51 14.68 366,647 -0.48(-3.15%)
Apr 05, 2006 14.94 15.26 14.81 15.15 261,890 +0.16(+1.05%)
Apr 04, 2006 15.04 15.15 14.92 15.00 414,263 -0.00(-0.02%)
Apr 03, 2006 14.96 15.42 14.96 15.00 357,123 +0.01(+0.09%)
Mar 31, 2006 15.57 15.70 14.91 14.99 447,198 -0.60(-3.84%)
Mar 30, 2006 15.42 15.59 15.19 15.58 404,938 +0.24(+1.58%)
Mar 29, 2006 14.73 15.37 14.65 15.34 269,628 +0.57(+3.87%)
Mar 28, 2006 14.95 15.07 14.69 14.77 202,767 -0.27(-1.77%)
Mar 27, 2006 15.05 15.10 14.85 15.04 161,102 -0.01(-0.09%)
Mar 24, 2006 14.99 15.12 14.86 15.05 169,435 +0.01(+0.09%)
Mar 23, 2006 15.00 15.10 14.76 15.04 209,909 +0.04(+0.25%)
Mar 22, 2006 14.53 15.08 14.49 15.00 273,596 +0.47(+3.21%)
Mar 21, 2006 14.94 15.04 14.49 14.53 366,052 -0.36(-2.41%)
Mar 20, 2006 14.79 14.92 14.62 14.89 378,948 +0.10(+0.68%)
Mar 17, 2006 14.43 14.93 14.29 14.79 833,487 +0.44(+3.04%)
Mar 16, 2006 14.23 14.42 14.15 14.35 241,852 +0.12(+0.87%)
Mar 15, 2006 13.95 14.24 13.88 14.23 296,412 +0.25(+1.78%)
Mar 14, 2006 13.74 14.10 13.56 13.98 261,097 +0.24(+1.74%)
Mar 13, 2006 13.78 14.11 13.74 13.74 230,146 +0.00(+0.00%)
Mar 10, 2006 13.39 13.79 13.24 13.74 378,154 +0.32(+2.40%)
Mar 09, 2006 13.58 13.88 13.36 13.42 371,012 -0.07(-0.55%)
Mar 08, 2006 13.68 13.86 13.19 13.49 560,089 -0.15(-1.08%)
Mar 07, 2006 14.31 14.31 13.47 13.64 427,159 -0.74(-5.16%)
Mar 06, 2006 14.35 14.75 14.16 14.38 191,458 -0.29(-1.95%)
Mar 03, 2006 14.96 14.96 14.37 14.67 350,775 -0.28(-1.89%)
Mar 02, 2006 14.86 15.04 14.71 14.95 286,889 +0.08(+0.56%)
Mar 01, 2006 14.45 14.87 14.45 14.87 301,968 +0.49(+3.44%)
Feb 28, 2006 14.61 14.72 14.30 14.37 317,840 -0.24(-1.61%)
Feb 27, 2006 14.72 14.84 14.55 14.61 361,488 +0.14(+1.00%)
Feb 24, 2006 14.54 14.54 14.23 14.47 270,819 -0.01(-0.07%)
Feb 23, 2006 14.78 14.78 14.45 14.48 308,118 -0.36(-2.40%)
Feb 22, 2006 14.43 14.87 14.43 14.83 290,064 +0.48(+3.37%)
Feb 21, 2006 14.45 14.56 14.07 14.35 281,929 +0.17(+1.19%)
Feb 17, 2006 14.15 14.22 13.97 14.18 230,344 +0.07(+0.50%)
Feb 16, 2006 14.16 14.33 13.86 14.11 343,632 -0.05(-0.36%)
Feb 15, 2006 13.88 14.16 13.63 14.16 309,705 +0.30(+2.18%)
Feb 14, 2006 13.61 14.01 13.54 13.86 227,765 +0.31(+2.28%)
Feb 13, 2006 13.81 13.90 13.54 13.55 295,619 -0.30(-2.18%)
Feb 10, 2006 13.85 13.86 13.45 13.85 190,069 -0.04(-0.27%)
Feb 09, 2006 14.01 14.27 13.84 13.89 306,333 -0.05(-0.36%)
Feb 08, 2006 13.51 13.94 13.49 13.94 263,874 +0.45(+3.34%)
Feb 07, 2006 14.21 14.23 13.42 13.49 388,669 -0.77(-5.37%)
Feb 06, 2006 13.94 14.25 13.71 14.25 646,196 +0.29(+2.09%)
Feb 03, 2006 13.85 14.10 13.69 13.96 426,763 +0.03(+0.19%)
Feb 02, 2006 14.20 14.27 13.83 13.93 290,857 -0.33(-2.33%)
Feb 01, 2006 14.20 14.33 13.95 14.27 278,358 -0.01(-0.09%)
Jan 31, 2006 14.31 14.33 13.89 14.28 360,496 -0.09(-0.65%)
Jan 30, 2006 14.23 14.58 14.23 14.37 314,864 +0.12(+0.85%)
Jan 27, 2006 14.31 14.55 14.23 14.25 309,904 -0.06(-0.40%)
Jan 26, 2006 13.91 14.33 13.79 14.31 329,347 +0.34(+2.40%)
Jan 25, 2006 13.78 14.06 13.71 13.97 340,061 +0.15(+1.07%)
Jan 24, 2006 13.66 13.88 13.60 13.83 365,456 +0.25(+1.86%)
Jan 23, 2006 13.54 13.63 13.28 13.58 463,864 +0.12(+0.87%)
Jan 20, 2006 14.13 14.13 13.39 13.46 472,990 -0.59(-4.23%)
Jan 19, 2006 13.64 14.18 13.49 14.05 504,735 +0.41(+3.01%)
Jan 18, 2006 13.39 13.71 13.23 13.64 901,936 +0.78(+6.03%)
Jan 17, 2006 12.31 12.92 12.31 12.87 528,940 +0.56(+4.56%)
Jan 13, 2006 12.20 12.39 12.20 12.30 94,836 +0.10(+0.80%)
Jan 12, 2006 12.42 12.48 12.14 12.21 217,250 -0.27(-2.13%)
Jan 11, 2006 12.83 12.94 12.22 12.47 333,514 -0.29(-2.26%)
Jan 10, 2006 12.26 12.81 12.26 12.76 481,918 +0.35(+2.84%)
Jan 09, 2006 12.12 12.43 12.12 12.41 187,093 +0.29(+2.41%)
Jan 06, 2006 12.13 12.26 11.99 12.12 219,036 +0.16(+1.32%)
Jan 05, 2006 12.05 12.06 11.82 11.96 291,254 -0.05(-0.45%)
Jan 04, 2006 11.83 12.07 11.74 12.01 253,359 +0.18(+1.56%)
Jan 03, 2006 11.46 11.87 11.34 11.83 275,382 +0.51(+4.48%)
Dec 30, 2005 11.59 11.59 11.32 11.32 260,502 -0.36(-3.05%)
Dec 29, 2005 11.49 11.77 11.48 11.68 258,914 +0.22(+1.91%)
Dec 28, 2005 11.46 11.58 11.35 11.46 242,844 +0.06(+0.53%)
Dec 27, 2005 11.79 11.87 11.38 11.40 172,213 -0.38(-3.25%)
Dec 23, 2005 11.65 11.81 11.64 11.78 70,631 +0.14(+1.18%)
Dec 22, 2005 11.59 11.70 11.46 11.64 286,294 -0.01(-0.09%)
Dec 21, 2005 11.59 11.78 11.50 11.65 203,362 +0.12(+1.08%)
Dec 20, 2005 11.47 11.74 11.47 11.53 226,575 +0.05(+0.47%)
Dec 19, 2005 11.74 11.76 11.44 11.47 206,933 -0.19(-1.61%)
Dec 16, 2005 11.74 11.92 11.66 11.66 569,612 -0.06(-0.54%)
Dec 15, 2005 12.11 12.11 11.70 11.73 289,270 -0.41(-3.35%)
Dec 14, 2005 11.84 12.24 11.82 12.13 395,614 +0.33(+2.79%)
Dec 13, 2005 12.23 12.23 11.76 11.80 467,435 -0.46(-3.75%)
Dec 12, 2005 12.10 12.37 12.06 12.26 225,583 +0.15(+1.25%)
Dec 09, 2005 12.12 12.22 12.03 12.11 215,266 -0.01(-0.08%)
Dec 08, 2005 11.88 12.29 11.84 12.12 422,993 +0.24(+2.01%)
Dec 07, 2005 11.83 11.90 11.64 11.88 550,962 +0.07(+0.63%)
Dec 06, 2005 11.59 12.17 11.59 11.81 748,174 +0.36(+3.17%)
Dec 05, 2005 11.21 11.69 11.16 11.45 780,315 +0.82(+7.71%)
Dec 02, 2005 10.77 10.80 10.56 10.63 206,933 -0.16(-1.46%)
Dec 01, 2005 10.80 10.94 10.71 10.79 326,966 +0.05(+0.47%)
Nov 30, 2005 10.74 10.82 10.58 10.74 295,024 +0.00(+0.00%)
Nov 29, 2005 10.40 10.78 10.39 10.74 354,544 +0.42(+4.04%)
Nov 28, 2005 10.74 10.74 10.29 10.32 218,639 -0.43(-4.03%)
Nov 25, 2005 10.58 10.79 10.56 10.75 44,838 +0.19(+1.78%)
Nov 23, 2005 10.75 10.77 10.52 10.56 204,751 -0.19(-1.78%)
Nov 22, 2005 11.12 11.12 10.75 10.76 240,661 -0.38(-3.44%)
Nov 21, 2005 10.86 11.18 10.82 11.14 195,426 +0.27(+2.44%)
Nov 18, 2005 10.61 10.92 10.61 10.87 358,909 +0.29(+2.70%)
Nov 17, 2005 10.33 10.62 10.33 10.59 258,518 +0.22(+2.14%)
Nov 16, 2005 10.57 10.60 10.30 10.37 400,375 -0.18(-1.69%)
Nov 15, 2005 11.02 11.02 10.53 10.54 415,454 -0.53(-4.77%)
Nov 14, 2005 11.09 11.22 10.99 11.07 242,447 -0.04(-0.39%)
Nov 11, 2005 10.89 11.28 10.89 11.12 314,070 +0.19(+1.78%)
Nov 10, 2005 10.60 10.95 10.55 10.92 317,245 +0.25(+2.36%)
Nov 09, 2005 10.50 10.71 10.37 10.67 564,454 +0.17(+1.63%)
Nov 08, 2005 10.89 10.89 10.42 10.50 632,903 -0.42(-3.85%)
Nov 07, 2005 10.84 11.01 10.82 10.92 320,617 +0.07(+0.68%)
Nov 04, 2005 10.99 10.99 10.67 10.84 279,151 -0.13(-1.22%)
Nov 03, 2005 10.99 11.16 10.93 10.98 283,318 +0.06(+0.52%)
Nov 02, 2005 10.75 10.95 10.72 10.92 301,769 +0.17(+1.59%)
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.