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
)
196.86
-2.92 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2005
9.598
9.729
9.457
9.498
346,682
-0.11(-1.19%)
Feb 25, 2005
9.374
9.642
9.256
9.612
347,278
+0.20(+2.14%)
Feb 24, 2005
9.239
9.410
8.924
9.410
306,527
+0.19(+2.04%)
Feb 23, 2005
9.239
9.441
9.072
9.223
346,682
+0.03(+0.29%)
Feb 22, 2005
9.732
9.742
9.068
9.196
324,418
-0.54(-5.51%)
Feb 18, 2005
9.816
9.826
9.659
9.732
197,195
-0.08(-0.82%)
Feb 17, 2005
9.964
9.971
9.773
9.813
320,840
-0.15(-1.51%)
Feb 16, 2005
9.763
10.07
9.726
9.964
323,225
+0.20(+2.06%)
Feb 15, 2005
9.763
9.846
9.692
9.763
245,102
-0.00(-0.03%)
Feb 14, 2005
9.625
9.793
9.622
9.766
254,247
+0.02(+0.24%)
Feb 11, 2005
9.414
9.816
9.320
9.742
307,124
+0.20(+2.15%)
Feb 10, 2005
9.474
9.598
9.323
9.538
261,602
+0.11(+1.17%)
Feb 09, 2005
9.836
9.840
9.424
9.427
225,025
-0.41(-4.13%)
Feb 08, 2005
9.843
9.977
9.826
9.833
247,687
-0.01(-0.10%)
Feb 07, 2005
9.830
9.914
9.736
9.843
223,435
+0.01(+0.14%)
Feb 04, 2005
9.541
9.860
9.514
9.830
267,764
+0.23(+2.45%)
Feb 03, 2005
9.575
9.672
9.387
9.595
209,520
+0.07(+0.74%)
Feb 02, 2005
9.407
9.655
9.357
9.524
334,357
+0.07(+0.78%)
Feb 01, 2005
9.592
9.722
9.410
9.451
439,515
-0.25(-2.63%)
Jan 31, 2005
9.340
9.753
9.340
9.706
403,336
+0.40(+4.29%)
Jan 28, 2005
9.407
9.518
9.135
9.306
353,640
-0.07(-0.75%)
Jan 27, 2005
9.390
9.491
9.260
9.377
311,298
-0.08(-0.85%)
Jan 26, 2005
9.357
9.457
9.273
9.457
351,254
+0.11(+1.22%)
Jan 25, 2005
9.223
9.605
9.223
9.343
361,392
+0.17(+1.90%)
Jan 24, 2005
9.478
9.508
9.146
9.169
299,172
-0.29(-3.08%)
Jan 21, 2005
9.478
9.595
9.424
9.461
352,049
-0.02(-0.18%)
Jan 20, 2005
9.625
9.625
9.357
9.478
468,935
-0.15(-1.53%)
Jan 19, 2005
9.692
9.883
9.575
9.625
670,305
-0.07(-0.73%)
Jan 18, 2005
9.199
10.06
9.119
9.696
1,400,048
+0.54(+5.90%)
Jan 14, 2005
8.391
9.156
8.367
9.156
1,893,236
+1.38(+17.77%)
Jan 13, 2005
7.874
8.015
7.640
7.774
701,515
-0.07(-0.94%)
Jan 12, 2005
7.915
7.952
7.663
7.848
449,057
-0.07(-0.85%)
Jan 11, 2005
8.149
8.253
7.898
7.915
418,444
-0.26(-3.24%)
Jan 10, 2005
7.781
8.300
7.771
8.180
588,604
+0.17(+2.09%)
Jan 07, 2005
8.334
8.337
8.012
8.012
448,858
-0.27(-3.28%)
Jan 06, 2005
8.367
8.502
8.233
8.284
303,744
+0.06(+0.69%)
Jan 05, 2005
8.532
8.532
8.227
8.227
346,483
-0.30(-3.50%)
Jan 04, 2005
8.720
8.753
8.455
8.525
357,019
-0.17(-2.00%)
Jan 03, 2005
9.166
9.166
8.575
8.699
858,556
-0.49(-5.33%)
Dec 31, 2004
9.216
9.233
9.102
9.189
323,424
-0.01(-0.07%)
Dec 30, 2004
9.223
9.256
9.055
9.196
515,054
-0.05(-0.58%)
Dec 29, 2004
9.964
9.964
9.129
9.249
944,829
-0.71(-7.14%)
Dec 28, 2004
9.796
10.02
9.451
9.960
1,009,434
+0.16(+1.68%)
Dec 27, 2004
10.09
10.13
9.796
9.796
270,746
-0.29(-2.89%)
Dec 23, 2004
10.01
10.15
9.773
10.09
248,084
+0.08(+0.77%)
Dec 22, 2004
10.33
10.33
9.773
10.01
514,258
-0.32(-3.05%)
Dec 21, 2004
10.13
10.73
10.13
10.33
552,823
+0.24(+2.43%)
Dec 20, 2004
9.880
10.13
9.799
10.08
249,675
+3.49(+53.02%)
Dec 17, 2004
6.692
6.692
6.515
6.588
330,978
-0.12(-1.82%)
Dec 16, 2004
6.640
6.710
6.563
6.710
586,815
+0.05(+0.81%)
Dec 15, 2004
6.463
6.679
6.454
6.657
214,688
+0.19(+3.00%)
Dec 14, 2004
6.499
6.499
6.402
6.463
340,520
-0.05(-0.82%)
Dec 13, 2004
6.454
6.524
6.357
6.517
231,684
+0.06(+0.85%)
Dec 10, 2004
6.461
6.481
6.360
6.461
153,562
-0.02(-0.25%)
Dec 09, 2004
6.458
6.521
6.320
6.478
226,615
+0.02(+0.32%)
Dec 08, 2004
6.379
6.481
6.379
6.457
372,425
+0.09(+1.45%)
Dec 07, 2004
6.409
6.606
6.357
6.365
369,741
-0.04(-0.60%)
Dec 06, 2004
6.484
6.485
6.351
6.403
305,036
-0.08(-1.24%)
Dec 03, 2004
6.521
6.622
6.484
6.484
288,338
-0.04(-0.57%)
Dec 02, 2004
6.628
6.715
6.503
6.521
431,762
-0.11(-1.60%)
Dec 01, 2004
6.207
6.764
6.165
6.627
893,641
+0.42(+6.75%)
Nov 30, 2004
6.306
6.365
6.165
6.208
463,667
-0.10(-1.54%)
Nov 29, 2004
6.227
6.378
6.215
6.305
525,987
+0.08(+1.24%)
Nov 26, 2004
6.215
6.275
6.187
6.227
98,995
-0.00(-0.05%)
Nov 24, 2004
6.230
6.275
6.196
6.230
274,324
+0.01(+0.12%)
Nov 23, 2004
6.007
6.238
5.992
6.223
490,802
+0.22(+3.60%)
Nov 22, 2004
5.981
6.029
5.907
6.007
330,680
+0.03(+0.42%)
Nov 19, 2004
5.962
6.022
5.880
5.981
359,007
-0.00(-0.03%)
Nov 18, 2004
6.069
6.071
5.934
5.983
394,192
-0.08(-1.35%)
Nov 17, 2004
5.785
6.086
5.785
6.065
1,047,800
+0.30(+5.12%)
Nov 16, 2004
6.035
6.081
5.756
5.770
886,783
-0.27(-4.54%)
Nov 15, 2004
5.940
6.089
5.931
6.044
619,913
+0.12(+2.04%)
Nov 12, 2004
5.847
5.962
5.798
5.923
444,882
+0.09(+1.56%)
Nov 11, 2004
5.716
5.943
5.716
5.832
533,143
+0.12(+2.14%)
Nov 10, 2004
5.694
5.783
5.664
5.710
268,062
+0.00(+0.00%)
Nov 09, 2004
5.633
5.734
5.567
5.710
437,726
+0.09(+1.65%)
Nov 08, 2004
5.582
5.649
5.573
5.618
713,839
+0.04(+0.64%)
Nov 05, 2004
5.575
5.590
5.555
5.582
363,778
+0.01(+0.13%)
Nov 04, 2004
5.539
5.604
5.539
5.575
421,028
+0.04(+0.65%)
Nov 03, 2004
5.537
5.591
5.494
5.539
700,421
+0.01(+0.27%)
Nov 02, 2004
5.515
5.578
5.485
5.524
407,013
+0.01(+0.19%)
Nov 01, 2004
5.567
5.579
5.494
5.513
455,020
-0.03(-0.56%)
Oct 29, 2004
5.657
5.724
5.506
5.545
445,479
-0.10(-1.85%)
Oct 28, 2004
5.515
5.649
5.493
5.649
171,154
+0.11(+1.94%)
Oct 27, 2004
5.515
5.582
5.508
5.542
479,173
+0.04(+0.76%)
Oct 26, 2004
5.524
5.575
5.500
5.500
573,695
-0.01(-0.16%)
Oct 25, 2004
5.381
5.567
5.381
5.509
592,481
+0.14(+2.67%)
Oct 22, 2004
5.381
5.463
5.366
5.366
334,258
-0.03(-0.58%)
Oct 21, 2004
5.150
5.414
5.142
5.397
354,534
+0.25(+4.80%)
Oct 20, 2004
5.098
5.177
4.972
5.150
589,797
+0.05(+1.02%)
Oct 19, 2004
5.366
5.411
5.008
5.098
723,381
-0.30(-5.52%)
Oct 18, 2004
5.455
5.485
5.370
5.396
313,385
-0.05(-0.88%)
Oct 15, 2004
5.276
5.479
5.268
5.443
305,335
+0.15(+2.82%)
Oct 14, 2004
5.409
5.409
5.291
5.294
318,156
-0.11(-2.09%)
Oct 13, 2004
5.449
5.457
5.358
5.408
320,243
-0.03(-0.49%)
Oct 12, 2004
5.433
5.470
5.399
5.434
104,362
-0.02(-0.38%)
Oct 11, 2004
5.479
5.488
5.329
5.455
350,658
-0.02(-0.44%)
Oct 08, 2004
5.525
5.525
5.457
5.479
215,285
-0.04(-0.81%)
Oct 07, 2004
5.545
5.545
5.470
5.524
283,866
-0.02(-0.38%)
Oct 06, 2004
5.476
5.545
5.421
5.545
178,012
+0.07(+1.22%)
Oct 05, 2004
5.429
5.478
5.339
5.478
285,953
+0.04(+0.66%)
Oct 04, 2004
5.455
5.500
5.426
5.442
381,072
-0.01(-0.11%)
Oct 01, 2004
5.336
5.463
5.308
5.448
302,353
+0.12(+2.27%)
Sep 30, 2004
5.274
5.329
5.262
5.327
282,375
+0.05(+1.02%)
Sep 29, 2004
5.230
5.279
5.230
5.274
345,589
+0.04(+0.80%)
Sep 28, 2004
5.180
5.238
5.153
5.232
375,108
+0.07(+1.44%)
Sep 27, 2004
5.060
5.187
5.008
5.157
436,235
+0.10(+1.91%)
Sep 24, 2004
4.956
5.090
4.955
5.060
321,436
+0.10(+2.11%)
Sep 23, 2004
4.956
4.971
4.941
4.956
267,764
-0.02(-0.45%)
Sep 22, 2004
4.978
4.986
4.949
4.978
404,926
-0.01(-0.15%)
Sep 21, 2004
4.834
4.993
4.834
4.986
949,997
+0.19(+3.91%)
Sep 20, 2004
4.865
4.919
4.798
4.798
704,596
+0.04(+0.75%)
Sep 17, 2004
4.752
4.762
4.688
4.762
179,801
+0.01(+0.22%)
Sep 16, 2004
4.591
4.753
4.585
4.752
113,307
+0.17(+3.64%)
Sep 15, 2004
4.643
4.644
4.582
4.585
110,027
-0.07(-1.47%)
Sep 14, 2004
4.673
4.673
4.621
4.653
112,115
-0.03(-0.70%)
Sep 13, 2004
4.680
4.756
4.653
4.686
161,314
-0.01(-0.19%)
Sep 10, 2004
4.650
4.695
4.609
4.695
161,314
+0.05(+1.16%)
Sep 09, 2004
4.531
4.710
4.531
4.642
226,019
+0.04(+0.78%)
Sep 08, 2004
4.643
4.647
4.591
4.606
149,983
-0.05(-1.12%)
Sep 07, 2004
4.591
4.658
4.576
4.658
151,772
+0.07(+1.53%)
Sep 03, 2004
4.621
4.628
4.555
4.588
93,031
-0.05(-1.09%)
Sep 02, 2004
4.591
4.680
4.554
4.639
162,507
+0.05(+1.04%)
Sep 01, 2004
4.472
4.606
4.457
4.591
271,640
+0.14(+3.08%)
Aug 31, 2004
4.427
4.472
4.427
4.454
136,565
+0.01(+0.27%)
Aug 30, 2004
4.457
4.473
4.430
4.442
172,645
-0.03(-0.67%)
Aug 27, 2004
4.492
4.501
4.466
4.472
178,310
-0.02(-0.46%)
Aug 26, 2004
4.487
4.504
4.457
4.492
130,900
+0.01(+0.13%)
Aug 25, 2004
4.487
4.488
4.440
4.487
155,649
+0.00(+0.00%)
Aug 24, 2004
4.455
4.491
4.455
4.487
502,431
+0.03(+0.64%)
Aug 23, 2004
4.428
4.524
4.412
4.458
185,467
+0.03(+0.67%)
Aug 20, 2004
4.442
4.472
4.397
4.428
426,991
-0.03(-0.70%)
Aug 19, 2004
4.464
4.479
4.442
4.460
229,001
-0.02(-0.43%)
Aug 18, 2004
4.397
4.530
4.387
4.479
275,517
+0.09(+2.11%)
Aug 17, 2004
4.382
4.405
4.355
4.387
157,438
+0.02(+0.44%)
Aug 16, 2004
4.255
4.425
4.255
4.367
373,021
+0.10(+2.30%)
Aug 13, 2004
4.136
4.320
4.118
4.269
380,476
+0.14(+3.36%)
Aug 12, 2004
4.120
4.248
4.100
4.130
505,412
+0.01(+0.25%)
Aug 11, 2004
4.144
4.144
4.078
4.120
382,861
-0.04(-1.07%)
Aug 10, 2004
4.047
4.218
4.010
4.165
325,611
+0.10(+2.38%)
Aug 09, 2004
4.114
4.203
4.007
4.068
542,983
-0.04(-1.09%)
Aug 06, 2004
4.725
4.725
3.932
4.112
1,785,792
-0.63(-13.27%)
Aug 05, 2004
4.800
4.835
4.740
4.741
348,570
-0.07(-1.36%)
Aug 04, 2004
4.800
4.814
4.725
4.807
237,052
+0.00(+0.09%)
Aug 03, 2004
4.825
4.844
4.801
4.802
234,368
-0.01(-0.25%)
Aug 02, 2004
4.747
4.820
4.718
4.814
282,971
+0.05(+1.03%)
Jul 30, 2004
4.720
4.765
4.670
4.765
150,282
+0.03(+0.63%)
Jul 29, 2004
4.695
4.735
4.636
4.735
162,507
+0.03(+0.70%)
Jul 28, 2004
4.718
4.738
4.636
4.703
155,649
+0.00(+0.03%)
Jul 27, 2004
4.634
4.701
4.600
4.701
295,196
+0.07(+1.45%)
Jul 26, 2004
4.636
4.640
4.603
4.634
166,980
+0.00(+0.00%)
Jul 23, 2004
4.665
4.665
4.613
4.634
198,885
-0.03(-0.67%)
Jul 22, 2004
4.794
4.828
4.658
4.665
483,049
-0.14(-2.98%)
Jul 21, 2004
4.911
4.919
4.792
4.808
363,778
-0.07(-1.44%)
Jul 20, 2004
4.800
4.880
4.770
4.879
337,538
+0.13(+2.80%)
Jul 19, 2004
4.770
4.770
4.621
4.746
602,022
+0.26(+5.71%)
Jul 16, 2004
4.513
4.516
4.434
4.489
245,401
+0.00(+0.00%)
Jul 15, 2004
4.434
4.509
4.434
4.489
138,951
+0.06(+1.24%)
Jul 14, 2004
4.381
4.449
4.369
4.434
179,205
+0.05(+1.19%)
Jul 13, 2004
4.427
4.489
4.360
4.382
206,041
-0.01(-0.20%)
Jul 12, 2004
4.397
4.442
4.379
4.391
257,328
-0.01(-0.14%)
Jul 09, 2004
4.330
4.501
4.330
4.397
253,451
+0.10(+2.25%)
Jul 08, 2004
4.478
4.512
4.297
4.300
327,400
-0.17(-3.83%)
Jul 07, 2004
4.475
4.512
4.451
4.472
351,552
+0.03(+0.60%)
Jul 06, 2004
4.487
4.515
4.445
4.445
197,096
-0.04(-0.93%)
Jul 02, 2004
4.448
4.516
4.431
4.487
137,460
+0.05(+1.21%)
Jul 01, 2004
4.501
4.530
4.418
4.433
97,504
-0.06(-1.26%)
Jun 30, 2004
4.509
4.522
4.469
4.489
172,049
-0.02(-0.43%)
Jun 29, 2004
4.494
4.524
4.457
4.509
227,212
+0.03(+0.60%)
Jun 28, 2004
4.336
4.494
4.329
4.482
381,668
+0.16(+3.69%)
Jun 25, 2004
4.354
4.370
4.293
4.323
319,051
-0.02(-0.38%)
Jun 24, 2004
4.424
4.457
4.300
4.339
243,015
-0.08(-1.92%)
Jun 23, 2004
4.349
4.449
4.293
4.424
256,135
+0.08(+1.82%)
Jun 22, 2004
4.330
4.366
4.203
4.345
265,080
+0.04(+0.90%)
Jun 21, 2004
4.434
4.434
4.306
4.306
264,186
-0.11(-2.47%)
Jun 18, 2004
4.396
4.455
4.390
4.415
415,959
+0.03(+0.58%)
Jun 17, 2004
4.285
4.397
4.235
4.390
289,233
+0.13(+2.97%)
Jun 16, 2004
4.252
4.285
4.236
4.263
215,881
+0.05(+1.13%)
Jun 15, 2004
4.272
4.314
4.200
4.215
683,425
-0.02(-0.46%)
Jun 14, 2004
4.032
4.266
4.010
4.235
907,954
+0.20(+5.03%)
Jun 10, 2004
4.056
4.100
3.989
4.032
210,812
-0.04(-1.10%)
Jun 09, 2004
4.099
4.106
4.063
4.077
113,009
-0.02(-0.55%)
Jun 08, 2004
4.020
4.106
4.020
4.099
165,489
+0.07(+1.85%)
Jun 07, 2004
3.950
4.024
3.948
4.024
182,187
+0.06(+1.43%)
Jun 04, 2004
3.987
4.007
3.935
3.968
114,798
-0.01(-0.23%)
Jun 03, 2004
4.008
4.024
3.962
3.977
189,343
-0.04(-0.96%)
Jun 02, 2004
4.027
4.092
4.002
4.015
202,761
+0.00(+0.07%)
Jun 01, 2004
3.987
4.024
3.984
4.013
167,278
+0.03(+0.64%)
May 28, 2004
3.972
4.010
3.935
3.987
148,791
+0.03(+0.79%)
May 27, 2004
3.987
4.020
3.923
3.956
146,703
-0.03(-0.71%)
May 26, 2004
3.986
3.987
3.919
3.984
93,926
-0.01(-0.15%)
May 25, 2004
3.868
3.990
3.840
3.990
152,667
+0.15(+3.88%)
May 24, 2004
3.823
3.881
3.823
3.841
134,478
+0.03(+0.86%)
May 21, 2004
3.822
3.822
3.776
3.808
274,920
-0.01(-0.20%)
May 20, 2004
3.744
3.872
3.744
3.816
206,339
+0.07(+1.91%)
May 19, 2004
3.816
3.838
3.723
3.744
303,545
-0.06(-1.68%)
May 18, 2004
3.741
3.808
3.697
3.808
175,030
+0.04(+1.07%)
May 17, 2004
3.892
3.905
3.749
3.768
165,191
-0.12(-3.18%)
May 14, 2004
3.875
3.948
3.810
3.892
195,008
-0.02(-0.49%)
May 13, 2004
3.831
3.926
3.826
3.911
412,381
+0.08(+2.18%)
May 12, 2004
3.849
3.849
3.741
3.828
137,162
-0.02(-0.54%)
May 11, 2004
3.801
3.890
3.801
3.849
197,096
+0.08(+2.14%)
May 10, 2004
3.786
3.823
3.708
3.768
289,233
-0.02(-0.63%)
May 07, 2004
3.965
3.969
3.792
3.792
127,322
-0.18(-4.54%)
May 06, 2004
3.938
3.998
3.814
3.972
190,834
+0.03(+0.87%)
May 05, 2004
4.060
4.060
3.938
3.938
175,925
-0.12(-3.01%)
May 04, 2004
3.868
4.060
3.868
4.060
321,138
+0.19(+4.97%)
May 03, 2004
3.925
3.957
3.846
3.868
359,007
-0.05(-1.26%)
Apr 30, 2004
3.913
3.953
3.883
3.917
206,936
+0.03(+0.69%)
Apr 29, 2004
3.965
4.018
3.802
3.890
220,354
-0.08(-2.06%)
Apr 28, 2004
3.910
3.998
3.893
3.972
247,190
+0.08(+1.99%)
Apr 27, 2004
4.010
4.010
3.880
3.895
253,153
-0.11(-2.79%)
Apr 26, 2004
3.907
4.060
3.907
4.007
428,184
+0.10(+2.56%)
Apr 23, 2004
3.868
3.947
3.807
3.907
122,551
+0.03(+0.81%)
Apr 22, 2004
3.838
3.996
3.838
3.875
271,640
+0.04(+0.97%)
Apr 21, 2004
3.789
3.874
3.759
3.838
299,073
+0.05(+1.34%)
Apr 20, 2004
3.793
3.905
3.787
3.787
363,778
+0.00(+0.04%)
Apr 19, 2004
3.668
3.843
3.667
3.786
505,711
+0.12(+3.21%)
Apr 16, 2004
3.652
3.723
3.618
3.668
399,261
+0.04(+1.07%)
Apr 15, 2004
3.577
3.682
3.539
3.629
490,802
+0.23(+6.80%)
Apr 14, 2004
3.364
3.464
3.348
3.398
169,067
+0.03(+1.02%)
Apr 13, 2004
3.536
3.536
3.364
3.364
150,282
-0.16(-4.45%)
Apr 12, 2004
3.458
3.537
3.458
3.521
100,486
+0.07(+2.03%)
Apr 08, 2004
3.533
3.533
3.436
3.451
198,885
-0.06(-1.70%)
Apr 07, 2004
3.495
3.518
3.452
3.510
130,900
+0.02(+0.64%)
Apr 06, 2004
3.539
3.539
3.458
3.488
215,881
-0.05(-1.43%)
Apr 05, 2004
3.413
3.550
3.413
3.539
247,488
+0.13(+3.90%)
Apr 02, 2004
3.473
3.488
3.346
3.406
224,230
-0.03(-0.87%)
Apr 01, 2004
3.384
3.439
3.372
3.436
302,651
+0.05(+1.45%)
Mar 31, 2004
3.312
3.427
3.309
3.386
279,691
+0.09(+2.71%)
Mar 30, 2004
3.310
3.336
3.281
3.297
200,972
-0.02(-0.49%)
Mar 29, 2004
3.242
3.315
3.239
3.313
438,620
+0.08(+2.49%)
Mar 26, 2004
3.197
3.309
3.197
3.233
433,551
+0.05(+1.59%)
Mar 25, 2004
3.138
3.218
3.130
3.182
213,794
+0.05(+1.62%)
Mar 24, 2004
3.100
3.182
3.094
3.132
245,401
+0.00(+0.14%)
Mar 23, 2004
3.138
3.187
3.123
3.127
224,826
-0.01(-0.43%)
Mar 22, 2004
3.190
3.191
3.105
3.141
195,903
-0.05(-1.45%)
Mar 19, 2004
3.197
3.263
3.170
3.187
270,746
-0.00(-0.09%)
Mar 18, 2004
3.152
3.233
3.152
3.190
285,953
+0.03(+1.09%)
Mar 17, 2004
3.123
3.179
3.123
3.155
165,191
+0.03(+1.10%)
Mar 16, 2004
3.044
3.190
3.044
3.121
400,155
+0.08(+2.60%)
Mar 15, 2004
3.130
3.130
3.042
3.042
268,062
-0.09(-2.99%)
Mar 12, 2004
3.078
3.145
3.041
3.136
229,597
+0.08(+2.63%)
Mar 11, 2004
3.242
3.260
3.056
3.056
471,718
+0.09(+2.96%)
Mar 10, 2004
3.018
3.018
2.936
2.968
207,234
-0.04(-1.44%)
Mar 09, 2004
3.033
3.033
2.974
3.011
222,441
-0.02(-0.59%)
Mar 08, 2004
3.003
3.048
3.003
3.029
221,248
+0.02(+0.79%)
Mar 05, 2004
3.056
3.056
2.997
3.005
373,319
-0.05(-1.66%)
Mar 04, 2004
3.050
3.099
3.011
3.056
269,553
+0.01(+0.29%)
Mar 03, 2004
3.006
3.053
2.981
3.047
254,942
+0.04(+1.34%)
Mar 02, 2004
3.109
3.115
2.993
3.006
407,312
-0.10(-3.31%)
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
.