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
)
200.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2006
14.58
14.70
14.28
14.35
318,454
-0.23(-1.61%)
Feb 27, 2006
14.69
14.81
14.52
14.58
362,187
+0.14(+1.00%)
Feb 24, 2006
14.51
14.51
14.21
14.44
271,342
-0.01(-0.07%)
Feb 23, 2006
14.76
14.76
14.42
14.45
308,714
-0.36(-2.40%)
Feb 22, 2006
14.40
14.84
14.40
14.80
290,624
+0.48(+3.37%)
Feb 21, 2006
14.42
14.53
14.04
14.32
282,474
+0.17(+1.18%)
Feb 17, 2006
14.12
14.19
13.94
14.15
230,790
+0.07(+0.50%)
Feb 16, 2006
14.13
14.31
13.83
14.08
344,297
-0.05(-0.36%)
Feb 15, 2006
13.85
14.13
13.61
14.13
310,304
+0.30(+2.18%)
Feb 14, 2006
13.58
13.98
13.52
13.83
228,206
+0.31(+2.28%)
Feb 13, 2006
13.78
13.88
13.51
13.52
296,190
-0.30(-2.18%)
Feb 10, 2006
13.83
13.83
13.42
13.82
190,436
-0.04(-0.27%)
Feb 09, 2006
13.98
14.24
13.82
13.86
306,925
-0.05(-0.36%)
Feb 08, 2006
13.48
13.91
13.47
13.91
264,385
+0.45(+3.34%)
Feb 07, 2006
14.19
14.20
13.39
13.46
389,421
-0.76(-5.38%)
Feb 06, 2006
13.92
14.23
13.68
14.23
647,445
+0.29(+2.09%)
Feb 03, 2006
13.82
14.07
13.67
13.93
427,588
+0.03(+0.19%)
Feb 02, 2006
14.17
14.25
13.80
13.91
291,420
-0.33(-2.33%)
Feb 01, 2006
14.17
14.30
13.92
14.24
278,896
-0.01(-0.09%)
Jan 31, 2006
14.29
14.30
13.87
14.25
361,193
-0.09(-0.65%)
Jan 30, 2006
14.20
14.55
14.20
14.35
315,473
+0.12(+0.85%)
Jan 27, 2006
14.29
14.52
14.20
14.23
310,503
-0.06(-0.40%)
Jan 26, 2006
13.88
14.30
13.76
14.28
329,984
+0.34(+2.40%)
Jan 25, 2006
13.75
14.03
13.68
13.95
340,718
+0.15(+1.07%)
Jan 24, 2006
13.63
13.85
13.57
13.80
366,163
+0.25(+1.86%)
Jan 23, 2006
13.52
13.60
13.26
13.55
464,761
+0.12(+0.87%)
Jan 20, 2006
14.10
14.10
13.36
13.43
473,905
-0.59(-4.23%)
Jan 19, 2006
13.62
14.15
13.47
14.03
505,711
+0.41(+3.00%)
Jan 18, 2006
13.36
13.68
13.20
13.62
903,680
+0.77(+6.03%)
Jan 17, 2006
12.28
12.89
12.28
12.84
529,963
+0.56(+4.56%)
Jan 13, 2006
12.18
12.37
12.17
12.28
95,019
+0.10(+0.80%)
Jan 12, 2006
12.39
12.46
12.11
12.18
217,670
-0.26(-2.13%)
Jan 11, 2006
12.80
12.91
12.19
12.45
334,158
-0.29(-2.26%)
Jan 10, 2006
12.24
12.78
12.24
12.74
482,850
+0.35(+2.84%)
Jan 09, 2006
12.09
12.41
12.09
12.39
187,455
+0.29(+2.41%)
Jan 06, 2006
12.11
12.24
11.96
12.09
219,459
+0.16(+1.32%)
Jan 05, 2006
12.02
12.04
11.79
11.94
291,817
-0.05(-0.45%)
Jan 04, 2006
11.80
12.05
11.71
11.99
253,849
+0.18(+1.56%)
Jan 03, 2006
11.44
11.85
11.32
11.80
275,914
+0.51(+4.48%)
Dec 30, 2005
11.57
11.57
11.30
11.30
261,005
-0.36(-3.05%)
Dec 29, 2005
11.47
11.75
11.46
11.65
259,415
+0.22(+1.91%)
Dec 28, 2005
11.44
11.56
11.33
11.44
243,313
+0.06(+0.53%)
Dec 27, 2005
11.76
11.85
11.36
11.38
172,546
-0.38(-3.25%)
Dec 23, 2005
11.63
11.79
11.62
11.76
70,767
+0.14(+1.18%)
Dec 22, 2005
11.57
11.67
11.44
11.62
286,847
-0.01(-0.09%)
Dec 21, 2005
11.57
11.75
11.48
11.63
203,755
+0.12(+1.08%)
Dec 20, 2005
11.45
11.72
11.45
11.51
227,013
+0.05(+0.47%)
Dec 19, 2005
11.72
11.74
11.42
11.45
207,333
-0.19(-1.61%)
Dec 16, 2005
11.72
11.89
11.64
11.64
570,714
-0.06(-0.54%)
Dec 15, 2005
12.09
12.09
11.67
11.70
289,829
-0.41(-3.35%)
Dec 14, 2005
11.82
12.21
11.80
12.11
396,378
+0.33(+2.79%)
Dec 13, 2005
12.21
12.21
11.74
11.78
468,339
-0.46(-3.75%)
Dec 12, 2005
12.07
12.34
12.04
12.24
226,019
+0.15(+1.25%)
Dec 09, 2005
12.09
12.20
12.01
12.09
215,682
-0.01(-0.08%)
Dec 08, 2005
11.86
12.26
11.82
12.10
423,811
+0.24(+2.01%)
Dec 07, 2005
11.80
11.88
11.62
11.86
552,028
+0.07(+0.63%)
Dec 06, 2005
11.57
12.14
11.57
11.79
749,621
+0.36(+3.17%)
Dec 05, 2005
11.18
11.67
11.13
11.43
781,824
+0.82(+7.71%)
Dec 02, 2005
10.75
10.78
10.54
10.61
207,333
-0.16(-1.46%)
Dec 01, 2005
10.78
10.92
10.69
10.77
327,599
+0.05(+0.47%)
Nov 30, 2005
10.71
10.80
10.56
10.71
295,594
+0.00(+0.00%)
Nov 29, 2005
10.38
10.76
10.37
10.71
355,230
+0.42(+4.04%)
Nov 28, 2005
10.71
10.71
10.27
10.30
219,061
-0.43(-4.03%)
Nov 25, 2005
10.56
10.77
10.54
10.73
44,925
+0.19(+1.78%)
Nov 23, 2005
10.73
10.75
10.50
10.54
205,146
-0.19(-1.78%)
Nov 22, 2005
11.10
11.10
10.73
10.74
241,127
-0.38(-3.44%)
Nov 21, 2005
10.84
11.15
10.80
11.12
195,804
+0.27(+2.44%)
Nov 18, 2005
10.59
10.90
10.59
10.85
359,603
+0.28(+2.70%)
Nov 17, 2005
10.31
10.60
10.31
10.57
259,017
+0.22(+2.14%)
Nov 16, 2005
10.55
10.58
10.28
10.35
401,149
-0.18(-1.69%)
Nov 15, 2005
11.00
11.00
10.51
10.52
416,257
-0.53(-4.76%)
Nov 14, 2005
11.07
11.20
10.97
11.05
242,916
-0.04(-0.39%)
Nov 11, 2005
10.87
11.26
10.87
11.09
314,677
+0.19(+1.78%)
Nov 10, 2005
10.58
10.93
10.53
10.90
317,858
+0.25(+2.36%)
Nov 09, 2005
10.48
10.69
10.35
10.65
565,545
+0.17(+1.63%)
Nov 08, 2005
10.87
10.87
10.40
10.48
634,126
-0.42(-3.85%)
Nov 07, 2005
10.82
10.99
10.80
10.90
321,237
+0.07(+0.68%)
Nov 04, 2005
10.97
10.97
10.65
10.82
279,691
-0.13(-1.22%)
Nov 03, 2005
10.97
11.13
10.91
10.96
283,866
+0.06(+0.52%)
Nov 02, 2005
10.73
10.93
10.70
10.90
302,353
+0.17(+1.59%)
Nov 01, 2005
10.99
11.00
10.67
10.73
296,389
-0.32(-2.91%)
Oct 31, 2005
10.86
11.09
10.86
11.05
266,770
+0.21(+1.92%)
Oct 28, 2005
10.58
10.86
10.50
10.84
386,837
+0.33(+3.13%)
Oct 27, 2005
10.87
10.87
10.47
10.51
328,990
-0.35(-3.24%)
Oct 26, 2005
11.17
11.18
10.77
10.87
376,897
-0.33(-2.94%)
Oct 25, 2005
11.27
11.38
11.01
11.19
328,592
-0.10(-0.92%)
Oct 24, 2005
11.17
11.31
11.09
11.30
402,938
+0.18(+1.66%)
Oct 21, 2005
10.95
11.23
10.87
11.11
345,887
+0.23(+2.13%)
Oct 20, 2005
11.17
11.17
10.71
10.88
399,360
-0.32(-2.85%)
Oct 19, 2005
10.72
11.23
10.64
11.20
480,465
+0.40(+3.66%)
Oct 18, 2005
11.17
11.17
10.78
10.81
421,227
-0.43(-3.79%)
Oct 17, 2005
11.47
11.47
11.07
11.23
331,574
-0.29(-2.50%)
Oct 14, 2005
11.36
11.55
11.15
11.52
424,407
+0.17(+1.48%)
Oct 13, 2005
11.12
11.35
10.90
11.35
568,925
+0.18(+1.65%)
Oct 12, 2005
11.37
11.57
11.03
11.17
866,109
+0.07(+0.60%)
Oct 11, 2005
11.16
11.30
11.08
11.10
375,705
-0.06(-0.54%)
Oct 10, 2005
11.07
11.23
10.97
11.16
436,334
-0.01(-0.09%)
Oct 07, 2005
10.76
11.30
10.76
11.17
341,514
+0.41(+3.77%)
Oct 06, 2005
10.71
11.00
10.47
10.77
584,231
-0.09(-0.83%)
Oct 05, 2005
11.20
11.27
10.86
10.86
326,803
-0.48(-4.23%)
Oct 04, 2005
11.23
11.52
11.23
11.34
631,940
+0.14(+1.29%)
Oct 03, 2005
11.07
11.52
11.07
11.19
1,083,780
-0.84(-7.00%)
Sep 30, 2005
12.02
12.07
11.88
12.03
136,367
+0.01(+0.08%)
Sep 29, 2005
11.73
12.06
11.59
12.02
135,571
+0.32(+2.72%)
Sep 28, 2005
11.76
11.94
11.56
11.70
233,374
-0.05(-0.43%)
Sep 27, 2005
11.75
11.90
11.54
11.75
303,744
+0.00(+0.00%)
Sep 26, 2005
11.64
11.76
11.55
11.75
195,207
+0.19(+1.68%)
Sep 23, 2005
11.47
11.63
11.26
11.56
126,030
+0.26(+2.28%)
Sep 22, 2005
11.07
11.34
10.99
11.30
303,148
+0.15(+1.35%)
Sep 21, 2005
11.47
11.47
11.12
11.15
239,536
-0.36(-3.12%)
Sep 20, 2005
11.74
11.84
11.45
11.51
199,580
-0.18(-1.55%)
Sep 19, 2005
11.82
11.89
11.57
11.69
195,605
-0.18(-1.53%)
Sep 16, 2005
11.57
11.99
11.56
11.87
559,184
+0.35(+3.00%)
Sep 15, 2005
11.73
11.80
11.43
11.53
314,081
-0.21(-1.80%)
Sep 14, 2005
11.91
11.92
11.61
11.74
163,004
-0.14(-1.16%)
Sep 13, 2005
12.07
12.07
11.77
11.88
201,767
-0.27(-2.26%)
Sep 12, 2005
12.10
12.23
11.91
12.15
205,544
+0.05(+0.42%)
Sep 09, 2005
12.11
12.12
11.75
12.10
310,702
+0.00(+0.00%)
Sep 08, 2005
12.58
12.58
11.92
12.10
383,259
-0.49(-3.86%)
Sep 07, 2005
12.41
12.59
12.33
12.59
304,142
+0.20(+1.65%)
Sep 06, 2005
12.01
12.51
11.99
12.38
361,989
+0.42(+3.50%)
Sep 02, 2005
12.24
12.24
11.83
11.96
211,905
-0.28(-2.27%)
Sep 01, 2005
12.06
12.26
12.01
12.24
166,781
+0.20(+1.64%)
Aug 31, 2005
11.57
12.07
11.54
12.04
153,065
+0.45(+3.88%)
Aug 30, 2005
11.47
11.69
11.41
11.59
174,136
+0.10(+0.88%)
Aug 29, 2005
11.34
11.55
11.17
11.49
145,312
+0.14(+1.27%)
Aug 26, 2005
11.65
11.65
11.31
11.35
169,365
-0.30(-2.56%)
Aug 25, 2005
11.55
11.70
11.49
11.65
126,626
+0.08(+0.72%)
Aug 24, 2005
11.49
11.73
11.46
11.56
169,166
+0.01(+0.09%)
Aug 23, 2005
11.70
11.70
11.49
11.55
218,068
-0.16(-1.40%)
Aug 22, 2005
11.42
11.75
11.42
11.72
619,615
+0.30(+2.61%)
Aug 19, 2005
11.32
11.59
11.25
11.42
159,426
+0.07(+0.65%)
Aug 18, 2005
11.53
11.53
11.26
11.35
171,154
-0.18(-1.60%)
Aug 17, 2005
11.45
11.73
11.45
11.53
256,831
+0.05(+0.47%)
Aug 16, 2005
11.98
11.98
11.46
11.48
242,518
-0.50(-4.20%)
Aug 15, 2005
11.50
12.14
11.50
11.98
427,787
+0.53(+4.63%)
Aug 12, 2005
11.71
11.72
11.19
11.45
327,996
-0.25(-2.15%)
Aug 11, 2005
11.11
11.72
11.11
11.70
673,486
+0.59(+5.31%)
Aug 10, 2005
11.50
11.65
10.94
11.11
436,136
-0.34(-2.99%)
Aug 09, 2005
11.49
11.74
11.40
11.45
261,800
-0.12(-1.01%)
Aug 08, 2005
11.52
11.69
11.40
11.57
186,063
+0.07(+0.61%)
Aug 05, 2005
11.73
11.74
11.47
11.50
195,605
-0.23(-1.97%)
Aug 04, 2005
12.11
12.11
11.69
11.73
176,919
-0.41(-3.37%)
Aug 03, 2005
12.17
12.24
12.02
12.14
162,209
-0.03(-0.28%)
Aug 02, 2005
12.12
12.29
12.06
12.17
192,027
+0.10(+0.80%)
Aug 01, 2005
11.99
12.14
11.98
12.08
209,321
+0.09(+0.78%)
Jul 29, 2005
12.21
12.21
11.98
11.98
150,480
-0.27(-2.16%)
Jul 28, 2005
12.01
12.28
12.01
12.25
134,975
+0.29(+2.44%)
Jul 27, 2005
11.92
11.97
11.74
11.96
169,365
+0.08(+0.65%)
Jul 26, 2005
11.97
12.07
11.87
11.88
194,213
-0.04(-0.37%)
Jul 25, 2005
12.30
12.34
11.83
11.92
164,793
-0.39(-3.13%)
Jul 22, 2005
11.89
12.31
11.89
12.31
154,456
+0.43(+3.64%)
Jul 21, 2005
12.16
12.19
11.87
11.88
173,937
-0.28(-2.32%)
Jul 20, 2005
11.96
12.23
11.75
12.16
176,720
+0.20(+1.68%)
Jul 19, 2005
11.45
11.96
11.45
11.96
153,263
+0.57(+5.04%)
Jul 18, 2005
11.67
11.67
11.34
11.38
143,523
-0.29(-2.47%)
Jul 15, 2005
11.45
11.76
11.34
11.67
159,028
+0.20(+1.78%)
Jul 14, 2005
11.47
11.60
11.24
11.47
299,769
-0.24(-2.06%)
Jul 13, 2005
11.72
11.79
11.62
11.71
238,344
-0.03(-0.26%)
Jul 12, 2005
11.84
11.87
11.58
11.74
360,995
-0.14(-1.19%)
Jul 11, 2005
11.74
12.07
11.74
11.88
384,650
+0.16(+1.34%)
Jul 08, 2005
11.21
11.74
11.21
11.72
333,562
+0.51(+4.52%)
Jul 07, 2005
10.90
11.23
10.73
11.21
282,474
+0.26(+2.42%)
Jul 06, 2005
11.35
11.35
10.94
10.95
262,596
-0.42(-3.69%)
Jul 05, 2005
10.92
11.37
10.90
11.37
330,183
+0.45(+4.08%)
Jul 01, 2005
10.87
10.98
10.83
10.92
174,931
+0.09(+0.87%)
Jun 30, 2005
10.91
11.08
10.83
10.83
135,373
-0.05(-0.46%)
Jun 29, 2005
10.91
10.96
10.81
10.88
316,069
-0.02(-0.18%)
Jun 28, 2005
10.56
10.90
10.56
10.90
250,470
+0.39(+3.70%)
Jun 27, 2005
10.40
10.56
10.33
10.51
533,938
+0.08(+0.77%)
Jun 24, 2005
10.82
10.83
10.40
10.43
638,500
-0.40(-3.66%)
Jun 23, 2005
11.17
11.26
10.78
10.83
359,206
-0.34(-3.06%)
Jun 22, 2005
11.02
11.21
11.02
11.17
265,379
+0.19(+1.74%)
Jun 21, 2005
11.02
11.07
10.93
10.98
135,174
-0.03(-0.24%)
Jun 20, 2005
11.06
11.09
10.93
11.00
238,940
-0.05(-0.42%)
Jun 17, 2005
11.37
11.37
11.05
11.05
389,421
-0.27(-2.37%)
Jun 16, 2005
11.15
11.32
11.07
11.32
337,935
+0.20(+1.81%)
Jun 15, 2005
11.02
11.14
10.92
11.12
508,692
+0.18(+1.69%)
Jun 14, 2005
10.73
10.96
10.72
10.93
292,016
+0.21(+1.94%)
Jun 13, 2005
10.63
10.85
10.59
10.73
279,691
+0.09(+0.88%)
Jun 10, 2005
10.62
10.66
10.51
10.63
208,327
+0.03(+0.32%)
Jun 09, 2005
10.48
10.61
10.36
10.60
281,480
+0.07(+0.70%)
Jun 08, 2005
10.65
10.65
10.48
10.52
421,823
-0.08(-0.73%)
Jun 07, 2005
10.43
10.71
10.43
10.60
252,855
+0.18(+1.70%)
Jun 06, 2005
10.42
10.47
10.40
10.42
193,617
+0.02(+0.16%)
Jun 03, 2005
10.40
10.50
10.38
10.41
269,951
-0.04(-0.35%)
Jun 02, 2005
10.34
10.55
10.34
10.44
344,495
+0.10(+1.01%)
Jun 01, 2005
10.21
10.36
10.15
10.34
293,407
+0.13(+1.28%)
May 31, 2005
10.18
10.25
10.13
10.21
347,477
-0.05(-0.52%)
May 27, 2005
10.21
10.38
10.17
10.26
349,664
+0.02(+0.23%)
May 26, 2005
10.05
10.34
10.05
10.24
360,398
+0.22(+2.24%)
May 25, 2005
10.24
10.24
9.950
10.01
220,254
-0.22(-2.16%)
May 24, 2005
10.33
10.33
10.05
10.24
285,655
-0.09(-0.88%)
May 23, 2005
10.06
10.39
10.06
10.33
373,717
+0.21(+2.05%)
May 20, 2005
10.05
10.16
9.910
10.12
295,395
+0.07(+0.67%)
May 19, 2005
10.34
10.34
9.994
10.05
401,944
-0.29(-2.79%)
May 18, 2005
9.907
10.35
9.907
10.34
414,866
+0.47(+4.72%)
May 17, 2005
9.766
9.981
9.625
9.873
244,307
-0.03(-0.27%)
May 16, 2005
9.484
9.910
9.484
9.900
243,910
+0.40(+4.20%)
May 13, 2005
9.602
9.612
9.427
9.501
268,360
-0.13(-1.32%)
May 12, 2005
9.675
9.779
9.625
9.628
238,344
-0.05(-0.49%)
May 11, 2005
9.739
9.742
9.491
9.675
237,151
-0.09(-0.93%)
May 10, 2005
9.810
9.887
9.642
9.766
318,653
-0.03(-0.34%)
May 09, 2005
9.994
10.06
9.595
9.799
296,190
-0.23(-2.27%)
May 06, 2005
9.753
10.11
9.706
10.03
415,263
+0.31(+3.17%)
May 05, 2005
9.836
9.850
9.625
9.719
254,247
-0.11(-1.09%)
May 04, 2005
9.417
9.853
9.394
9.826
289,034
+0.44(+4.72%)
May 03, 2005
9.508
9.608
9.343
9.384
240,928
-0.16(-1.72%)
May 02, 2005
9.407
9.605
9.407
9.548
208,327
+0.19(+2.04%)
Apr 29, 2005
9.424
9.608
9.276
9.357
333,363
+0.06(+0.61%)
Apr 28, 2005
9.474
9.615
9.296
9.300
306,328
-0.26(-2.70%)
Apr 27, 2005
9.518
9.712
9.390
9.558
384,849
+0.04(+0.42%)
Apr 26, 2005
9.786
9.789
9.323
9.518
549,642
-0.35(-3.57%)
Apr 25, 2005
8.770
9.890
8.736
9.870
812,835
+1.23(+14.29%)
Apr 22, 2005
9.340
9.340
8.458
8.636
447,268
-0.70(-7.51%)
Apr 21, 2005
8.887
9.400
8.703
9.337
497,560
+1.04(+12.48%)
Apr 20, 2005
8.686
8.710
8.300
8.300
247,289
-0.37(-4.29%)
Apr 19, 2005
8.585
8.770
8.575
8.673
332,966
+0.08(+0.98%)
Apr 18, 2005
8.367
8.649
8.300
8.589
353,441
+0.36(+4.32%)
Apr 15, 2005
8.528
8.528
8.116
8.233
373,319
-0.30(-3.46%)
Apr 14, 2005
8.820
8.857
8.528
8.528
331,574
-0.30(-3.42%)
Apr 13, 2005
9.122
9.139
8.817
8.830
140,541
-0.28(-3.06%)
Apr 12, 2005
8.904
9.159
8.787
9.109
285,655
+0.16(+1.84%)
Apr 11, 2005
9.078
9.115
8.944
8.944
215,086
-0.13(-1.48%)
Apr 08, 2005
9.340
9.350
9.072
9.078
169,961
-0.30(-3.22%)
Apr 07, 2005
9.256
9.471
9.166
9.380
191,033
+0.16(+1.71%)
Apr 06, 2005
9.374
9.541
9.223
9.223
196,996
-0.12(-1.26%)
Apr 05, 2005
9.189
9.374
9.189
9.340
213,495
+0.18(+2.01%)
Apr 04, 2005
9.072
9.233
8.924
9.156
212,303
+0.04(+0.44%)
Apr 01, 2005
9.156
9.172
8.938
9.115
209,321
-0.01(-0.07%)
Mar 31, 2005
9.169
9.203
9.035
9.122
236,952
-0.05(-0.51%)
Mar 30, 2005
8.887
9.172
8.887
9.169
324,418
+0.31(+3.48%)
Mar 29, 2005
9.273
9.273
8.844
8.860
427,389
-0.41(-4.45%)
Mar 28, 2005
9.474
9.474
9.270
9.273
129,807
-0.20(-2.12%)
Mar 24, 2005
9.290
9.575
9.256
9.474
300,166
+0.23(+2.50%)
Mar 23, 2005
9.407
9.407
9.149
9.243
294,600
-0.25(-2.62%)
Mar 22, 2005
9.424
9.632
9.414
9.491
264,782
+0.10(+1.07%)
Mar 21, 2005
9.457
9.457
9.323
9.390
266,373
-0.09(-0.96%)
Mar 18, 2005
9.538
9.561
9.363
9.481
393,397
-0.05(-0.56%)
Mar 17, 2005
9.508
9.568
9.444
9.535
105,754
+0.04(+0.46%)
Mar 16, 2005
9.625
9.675
9.447
9.491
153,661
-0.17(-1.80%)
Mar 15, 2005
9.759
9.867
9.588
9.665
242,717
-0.03(-0.28%)
Mar 14, 2005
9.712
9.742
9.558
9.692
217,869
-0.02(-0.21%)
Mar 11, 2005
9.474
9.716
9.474
9.712
153,065
+0.25(+2.62%)
Mar 10, 2005
9.806
9.816
9.457
9.464
139,746
-0.41(-4.14%)
Mar 09, 2005
9.877
9.971
9.776
9.873
189,244
-0.05(-0.47%)
Mar 08, 2005
9.810
9.967
9.675
9.920
297,582
+0.11(+1.13%)
Mar 07, 2005
9.860
9.910
9.786
9.810
260,807
-0.12(-1.18%)
Mar 04, 2005
9.759
10.01
9.753
9.927
197,195
+0.19(+1.93%)
Mar 03, 2005
9.608
9.789
9.575
9.739
247,090
+0.14(+1.43%)
Mar 02, 2005
9.474
9.759
9.474
9.602
194,412
-0.16(-1.61%)
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
.