Applied Industrial Technologies (NY: AIT )

89.16 USD +1.65 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 20.23 20.38 20.13 20.29 174,800 -0.11(-0.52%)
May 27, 2005 20.30 20.64 20.21 20.40 175,900 +0.05(+0.23%)
May 26, 2005 19.97 20.55 19.97 20.35 181,300 +0.45(+2.24%)
May 25, 2005 20.35 20.35 19.78 19.91 110,800 -0.44(-2.16%)
May 24, 2005 20.53 20.53 19.98 20.35 143,700 -0.18(-0.88%)
May 23, 2005 20.00 20.65 20.00 20.53 188,000 +0.41(+2.06%)
May 20, 2005 19.99 20.20 19.70 20.11 148,600 +0.13(+0.67%)
May 19, 2005 20.55 20.55 19.87 19.98 202,200 -0.57(-2.79%)
May 18, 2005 19.69 20.57 19.69 20.55 208,700 +0.93(+4.72%)
May 17, 2005 19.41 19.84 19.13 19.63 122,900 -0.05(-0.27%)
May 16, 2005 18.85 19.70 18.85 19.68 122,700 +0.79(+4.20%)
May 13, 2005 19.09 19.11 18.74 18.89 135,000 -0.25(-1.32%)
May 12, 2005 19.23 19.44 19.13 19.14 119,900 -0.09(-0.49%)
May 11, 2005 19.36 19.37 18.87 19.23 119,300 -0.18(-0.93%)
May 10, 2005 19.50 19.65 19.17 19.41 160,300 -0.07(-0.34%)
May 09, 2005 19.87 20.00 19.07 19.48 149,000 -0.45(-2.27%)
May 06, 2005 19.39 20.09 19.29 19.93 208,900 +0.61(+3.17%)
May 05, 2005 19.55 19.58 19.13 19.32 127,900 -0.21(-1.09%)
May 04, 2005 18.72 19.59 18.67 19.53 145,400 +0.88(+4.72%)
May 03, 2005 18.90 19.10 18.57 18.65 121,200 -0.33(-1.72%)
May 02, 2005 18.70 19.09 18.70 18.98 104,800 +0.38(+2.04%)
Apr 29, 2005 18.73 19.10 18.44 18.60 167,700 +0.11(+0.61%)
Apr 28, 2005 18.83 19.11 18.48 18.49 154,100 -0.51(-2.70%)
Apr 27, 2005 18.92 19.31 18.67 19.00 193,600 +0.08(+0.42%)
Apr 26, 2005 19.45 19.46 18.53 18.92 276,500 -0.70(-3.57%)
Apr 25, 2005 17.43 19.66 17.37 19.62 408,900 +2.45(+14.29%)
Apr 22, 2005 18.57 18.57 16.81 17.17 225,000 -1.39(-7.51%)
Apr 21, 2005 17.67 18.69 17.30 18.56 250,300 +2.06(+12.48%)
Apr 20, 2005 17.27 17.31 16.50 16.50 124,400 -0.74(-4.29%)
Apr 19, 2005 17.07 17.43 17.05 17.24 167,500 +0.17(+0.98%)
Apr 18, 2005 16.63 17.19 16.50 17.07 177,800 +0.71(+4.32%)
Apr 15, 2005 16.95 16.95 16.13 16.37 187,800 -0.59(-3.46%)
Apr 14, 2005 17.53 17.61 16.95 16.95 166,800 -0.60(-3.42%)
Apr 13, 2005 18.13 18.17 17.53 17.55 70,700 -0.55(-3.06%)
Apr 12, 2005 17.70 18.21 17.47 18.11 143,700 +0.33(+1.84%)
Apr 11, 2005 18.05 18.12 17.78 17.78 108,200 -0.27(-1.48%)
Apr 08, 2005 18.57 18.59 18.03 18.05 85,500 -0.60(-3.22%)
Apr 07, 2005 18.40 18.83 18.22 18.65 96,100 +0.31(+1.71%)
Apr 06, 2005 18.63 18.97 18.33 18.33 99,100 -0.23(-1.26%)
Apr 05, 2005 18.27 18.63 18.27 18.57 107,400 +0.37(+2.01%)
Apr 04, 2005 18.03 18.35 17.74 18.20 106,800 +0.08(+0.44%)
Apr 01, 2005 18.20 18.23 17.77 18.12 105,300 -0.01(-0.07%)
Mar 31, 2005 18.23 18.29 17.96 18.13 119,200 -0.09(-0.51%)
Mar 30, 2005 17.67 18.23 17.67 18.23 163,200 +0.61(+3.48%)
Mar 29, 2005 18.43 18.43 17.58 17.61 215,000 -0.82(-4.45%)
Mar 28, 2005 18.83 18.83 18.43 18.43 65,300 -0.40(-2.12%)
Mar 24, 2005 18.47 19.03 18.40 18.83 151,000 +0.46(+2.50%)
Mar 23, 2005 18.70 18.70 18.19 18.37 148,200 -0.49(-2.62%)
Mar 22, 2005 18.73 19.15 18.71 18.87 133,200 +0.20(+1.07%)
Mar 21, 2005 18.80 18.80 18.53 18.67 134,000 -0.18(-0.96%)
Mar 18, 2005 18.96 19.01 18.61 18.85 197,900 -0.11(-0.56%)
Mar 17, 2005 18.90 19.02 18.77 18.95 53,200 +0.09(+0.46%)
Mar 16, 2005 19.13 19.23 18.78 18.87 77,300 -0.35(-1.80%)
Mar 15, 2005 19.40 19.61 19.06 19.21 122,100 -0.05(-0.28%)
Mar 14, 2005 19.31 19.37 19.00 19.27 109,600 -0.04(-0.21%)
Mar 11, 2005 18.83 19.31 18.83 19.31 77,000 +0.49(+2.62%)
Mar 10, 2005 19.49 19.51 18.80 18.81 70,300 -0.81(-4.14%)
Mar 09, 2005 19.63 19.82 19.43 19.63 95,200 -0.09(-0.47%)
Mar 08, 2005 19.50 19.81 19.23 19.72 149,700 +0.22(+1.13%)
Mar 07, 2005 19.60 19.70 19.45 19.50 131,200 -0.23(-1.18%)
Mar 04, 2005 19.40 19.90 19.39 19.73 99,200 +0.37(+1.93%)
Mar 03, 2005 19.10 19.46 19.03 19.36 124,300 +0.27(+1.43%)
Mar 02, 2005 18.83 19.40 18.83 19.09 97,800 -0.31(-1.61%)
Mar 01, 2005 18.83 19.51 18.83 19.40 135,800 +0.52(+2.75%)
Feb 28, 2005 19.08 19.34 18.80 18.88 174,400 -0.23(-1.19%)
Feb 25, 2005 18.63 19.17 18.40 19.11 174,700 +0.40(+2.14%)
Feb 24, 2005 18.37 18.71 17.74 18.71 154,200 +0.37(+2.04%)
Feb 23, 2005 18.37 18.77 18.03 18.33 174,400 +0.05(+0.29%)
Feb 22, 2005 19.35 19.37 18.03 18.28 163,200 -1.07(-5.51%)
Feb 18, 2005 19.51 19.53 19.20 19.35 99,200 -0.16(-0.82%)
Feb 17, 2005 19.81 19.82 19.43 19.51 161,400 -0.30(-1.51%)
Feb 16, 2005 19.41 20.01 19.33 19.81 162,600 +0.40(+2.06%)
Feb 15, 2005 19.41 19.57 19.27 19.41 123,300 -0.01(-0.03%)
Feb 14, 2005 19.13 19.47 19.13 19.41 127,900 +0.05(+0.24%)
Feb 11, 2005 18.71 19.51 18.53 19.37 154,500 +0.41(+2.15%)
Feb 10, 2005 18.83 19.08 18.53 18.96 131,600 +0.22(+1.17%)
Feb 09, 2005 19.55 19.56 18.73 18.74 113,200 -0.81(-4.13%)
Feb 08, 2005 19.57 19.83 19.53 19.55 124,600 -0.02(-0.10%)
Feb 07, 2005 19.54 19.71 19.35 19.57 112,400 +0.03(+0.14%)
Feb 04, 2005 18.97 19.60 18.91 19.54 134,700 +0.47(+2.45%)
Feb 03, 2005 19.03 19.23 18.66 19.07 105,400 +0.14(+0.74%)
Feb 02, 2005 18.70 19.19 18.60 18.93 168,200 +0.15(+0.78%)
Feb 01, 2005 19.07 19.33 18.71 18.79 221,100 -0.51(-2.63%)
Jan 31, 2005 18.57 19.39 18.57 19.29 202,900 +0.79(+4.29%)
Jan 28, 2005 18.70 18.92 18.16 18.50 177,900 -0.14(-0.75%)
Jan 27, 2005 18.67 18.87 18.41 18.64 156,600 -0.16(-0.85%)
Jan 26, 2005 18.60 18.80 18.43 18.80 176,700 +0.23(+1.22%)
Jan 25, 2005 18.33 19.09 18.33 18.57 181,800 +0.35(+1.90%)
Jan 24, 2005 18.84 18.90 18.18 18.23 150,500 -0.58(-3.08%)
Jan 21, 2005 18.84 19.07 18.73 18.81 177,100 -0.03(-0.18%)
Jan 20, 2005 19.13 19.13 18.60 18.84 235,900 -0.29(-1.53%)
Jan 19, 2005 19.27 19.65 19.03 19.13 337,200 -0.14(-0.73%)
Jan 18, 2005 18.29 19.99 18.13 19.27 704,300 +1.07(+5.90%)
Jan 14, 2005 16.68 18.20 16.63 18.20 952,400 +2.75(+17.77%)
Jan 13, 2005 15.65 15.93 15.19 15.45 352,900 -0.15(-0.94%)
Jan 12, 2005 15.73 15.81 15.23 15.60 225,900 -0.13(-0.85%)
Jan 11, 2005 16.20 16.41 15.70 15.73 210,500 -0.53(-3.24%)
Jan 10, 2005 15.47 16.50 15.45 16.26 296,100 +0.33(+2.09%)
Jan 07, 2005 16.57 16.57 15.93 15.93 225,800 -0.54(-3.28%)
Jan 06, 2005 16.63 16.90 16.37 16.47 152,800 +0.11(+0.69%)
Jan 05, 2005 16.96 16.96 16.35 16.35 174,300 -0.59(-3.50%)
Jan 04, 2005 17.33 17.40 16.81 16.95 179,600 -0.35(-2.00%)
Jan 03, 2005 18.22 18.22 17.05 17.29 431,900 -0.97(-5.33%)
Dec 31, 2004 18.32 18.35 18.09 18.27 162,700 -0.01(-0.07%)
Dec 30, 2004 18.33 18.40 18.00 18.28 259,100 -0.11(-0.58%)
Dec 29, 2004 19.81 19.81 18.15 18.39 475,300 -1.41(-7.14%)
Dec 28, 2004 19.47 19.92 18.79 19.80 507,800 +0.33(+1.68%)
Dec 27, 2004 20.07 20.13 19.47 19.47 136,200 -0.58(-2.89%)
Dec 23, 2004 19.91 20.19 19.43 20.05 124,800 +0.15(+0.77%)
Dec 22, 2004 20.53 20.53 19.43 19.90 258,700 -0.63(-3.05%)
Dec 21, 2004 20.13 21.33 20.13 20.53 278,100 +0.49(+2.43%)
Dec 20, 2004 19.64 20.13 19.48 20.04 125,600 +0.40(+2.01%)
Dec 17, 2004 19.96 19.96 19.43 19.64 111,000 -0.36(-1.82%)
Dec 16, 2004 19.80 20.01 19.57 20.01 196,800 +0.16(+0.81%)
Dec 15, 2004 19.27 19.92 19.24 19.85 72,000 +0.58(+3.00%)
Dec 14, 2004 19.38 19.38 19.09 19.27 114,200 -0.16(-0.82%)
Dec 13, 2004 19.24 19.45 18.96 19.43 77,700 +0.16(+0.85%)
Dec 10, 2004 19.27 19.32 18.96 19.27 51,500 -0.05(-0.25%)
Dec 09, 2004 19.26 19.44 18.84 19.32 76,000 +0.06(+0.32%)
Dec 08, 2004 19.02 19.32 19.02 19.25 124,900 +0.28(+1.45%)
Dec 07, 2004 19.11 19.70 18.96 18.98 124,000 -0.12(-0.60%)
Dec 06, 2004 19.33 19.34 18.94 19.09 102,300 -0.24(-1.24%)
Dec 03, 2004 19.44 19.75 19.33 19.33 96,700 -0.11(-0.57%)
Dec 02, 2004 19.76 20.02 19.39 19.44 144,800 -0.32(-1.60%)
Dec 01, 2004 18.51 20.17 18.38 19.76 299,700 +1.25(+6.75%)
Nov 30, 2004 18.80 18.98 18.38 18.51 155,500 -0.29(-1.54%)
Nov 29, 2004 18.57 19.02 18.53 18.80 176,400 +0.23(+1.24%)
Nov 26, 2004 18.53 18.71 18.45 18.57 33,200 -0.01(-0.05%)
Nov 24, 2004 18.58 18.71 18.48 18.58 92,000 +0.02(+0.12%)
Nov 23, 2004 17.91 18.60 17.87 18.56 164,600 +0.64(+3.60%)
Nov 22, 2004 17.84 17.98 17.61 17.91 110,900 +0.08(+0.42%)
Nov 19, 2004 17.78 17.96 17.53 17.84 120,400 -0.00(-0.03%)
Nov 18, 2004 18.10 18.10 17.69 17.84 132,200 -0.24(-1.35%)
Nov 17, 2004 17.25 18.15 17.25 18.08 351,400 +0.88(+5.11%)
Nov 16, 2004 18.00 18.13 17.16 17.20 297,400 -0.82(-4.54%)
Nov 15, 2004 17.71 18.16 17.68 18.02 207,900 +0.36(+2.04%)
Nov 12, 2004 17.44 17.78 17.29 17.66 149,200 +0.27(+1.56%)
Nov 11, 2004 17.04 17.72 17.04 17.39 178,800 +0.36(+2.14%)
Nov 10, 2004 16.98 17.24 16.89 17.03 89,900 +0.00(+0.00%)
Nov 09, 2004 16.80 17.10 16.60 17.03 146,800 +0.28(+1.65%)
Nov 08, 2004 16.64 16.84 16.62 16.75 239,400 +0.11(+0.64%)
Nov 05, 2004 16.62 16.67 16.56 16.64 122,000 +0.02(+0.13%)
Nov 04, 2004 16.52 16.71 16.52 16.62 141,200 +0.11(+0.65%)
Nov 03, 2004 16.51 16.67 16.38 16.52 234,900 +0.04(+0.27%)
Nov 02, 2004 16.44 16.63 16.36 16.47 136,500 +0.03(+0.19%)
Nov 01, 2004 16.60 16.64 16.38 16.44 152,600 -0.09(-0.56%)
Oct 29, 2004 16.87 17.07 16.42 16.53 149,400 -0.31(-1.85%)
Oct 28, 2004 16.44 16.84 16.38 16.84 57,400 +0.32(+1.94%)
Oct 27, 2004 16.44 16.64 16.42 16.52 160,700 +0.12(+0.76%)
Oct 26, 2004 16.47 16.62 16.40 16.40 192,400 -0.03(-0.16%)
Oct 25, 2004 16.04 16.60 16.04 16.43 198,700 +0.43(+2.67%)
Oct 22, 2004 16.04 16.29 16.00 16.00 112,100 -0.09(-0.58%)
Oct 21, 2004 15.36 16.14 15.33 16.09 118,900 +0.74(+4.80%)
Oct 20, 2004 15.20 15.44 14.83 15.36 197,800 +0.16(+1.02%)
Oct 19, 2004 16.00 16.13 14.93 15.20 242,600 -0.89(-5.52%)
Oct 18, 2004 16.27 16.36 16.01 16.09 105,100 -0.14(-0.88%)
Oct 15, 2004 15.73 16.34 15.71 16.23 102,400 +0.44(+2.82%)
Oct 14, 2004 16.13 16.13 15.78 15.79 106,700 -0.34(-2.09%)
Oct 13, 2004 16.25 16.27 15.98 16.12 107,400 -0.08(-0.49%)
Oct 12, 2004 16.20 16.31 16.10 16.20 35,000 -0.06(-0.38%)
Oct 11, 2004 16.34 16.36 15.89 16.27 117,600 -0.07(-0.44%)
Oct 08, 2004 16.48 16.48 16.27 16.34 72,200 -0.13(-0.81%)
Oct 07, 2004 16.53 16.53 16.31 16.47 95,200 -0.06(-0.38%)
Oct 06, 2004 16.33 16.53 16.16 16.53 59,700 +0.20(+1.22%)
Oct 05, 2004 16.19 16.33 15.92 16.33 95,900 +0.11(+0.66%)
Oct 04, 2004 16.27 16.40 16.18 16.23 127,800 -0.02(-0.11%)
Oct 01, 2004 15.91 16.29 15.83 16.24 101,400 +0.36(+2.27%)
Sep 30, 2004 15.72 15.89 15.69 15.88 94,700 +0.16(+1.02%)
Sep 29, 2004 15.60 15.74 15.60 15.72 115,900 +0.12(+0.80%)
Sep 28, 2004 15.44 15.62 15.36 15.60 125,800 +0.22(+1.44%)
Sep 27, 2004 15.09 15.47 14.93 15.38 146,300 +0.29(+1.91%)
Sep 24, 2004 14.78 15.18 14.77 15.09 107,800 +0.31(+2.11%)
Sep 23, 2004 14.78 14.82 14.73 14.78 89,800 -0.07(-0.45%)
Sep 22, 2004 14.84 14.87 14.76 14.84 135,800 -0.02(-0.15%)
Sep 21, 2004 14.41 14.89 14.41 14.87 318,600 +0.56(+3.91%)
Sep 20, 2004 14.51 14.67 14.31 14.31 236,300 +0.11(+0.75%)
Sep 17, 2004 14.17 14.20 13.98 14.20 60,300 +0.03(+0.22%)
Sep 16, 2004 13.69 14.17 13.67 14.17 38,000 +0.50(+3.64%)
Sep 15, 2004 13.84 13.85 13.66 13.67 36,900 -0.20(-1.47%)
Sep 14, 2004 13.93 13.93 13.78 13.88 37,600 -0.10(-0.70%)
Sep 13, 2004 13.96 14.18 13.88 13.97 54,100 -0.03(-0.19%)
Sep 10, 2004 13.87 14.00 13.74 14.00 54,100 +0.16(+1.16%)
Sep 09, 2004 13.51 14.04 13.51 13.84 75,800 +0.11(+0.78%)
Sep 08, 2004 13.84 13.86 13.69 13.73 50,300 -0.16(-1.12%)
Sep 07, 2004 13.69 13.89 13.64 13.89 50,900 +0.21(+1.53%)
Sep 03, 2004 13.78 13.80 13.58 13.68 31,200 -0.15(-1.09%)
Sep 02, 2004 13.69 13.96 13.58 13.83 54,500 +0.14(+1.04%)
Sep 01, 2004 13.33 13.73 13.29 13.69 91,100 +0.41(+3.08%)
Aug 31, 2004 13.20 13.33 13.20 13.28 45,800 +0.04(+0.27%)
Aug 30, 2004 13.29 13.34 13.21 13.24 57,900 -0.09(-0.67%)
Aug 27, 2004 13.40 13.42 13.32 13.33 59,800 -0.06(-0.46%)
Aug 26, 2004 13.38 13.43 13.29 13.40 43,900 +0.02(+0.13%)
Aug 25, 2004 13.38 13.38 13.24 13.38 52,200 +0.00(+0.00%)
Aug 24, 2004 13.28 13.39 13.28 13.38 168,500 +0.08(+0.64%)
Aug 23, 2004 13.20 13.49 13.16 13.29 62,200 +0.09(+0.67%)
Aug 20, 2004 13.24 13.33 13.11 13.20 143,200 -0.09(-0.70%)
Aug 19, 2004 13.31 13.36 13.24 13.30 76,800 -0.06(-0.43%)
Aug 18, 2004 13.11 13.51 13.08 13.36 92,400 +0.28(+2.11%)
Aug 17, 2004 13.07 13.13 12.99 13.08 52,800 +0.06(+0.44%)
Aug 16, 2004 12.69 13.20 12.69 13.02 125,100 +0.29(+2.30%)
Aug 13, 2004 12.33 12.88 12.28 12.73 127,600 +0.41(+3.36%)
Aug 12, 2004 12.28 12.67 12.23 12.32 169,500 +0.03(+0.25%)
Aug 11, 2004 12.36 12.36 12.16 12.28 128,400 -0.13(-1.07%)
Aug 10, 2004 12.07 12.58 11.96 12.42 109,200 +0.29(+2.38%)
Aug 09, 2004 12.27 12.53 11.95 12.13 182,100 -0.13(-1.09%)
Aug 06, 2004 14.09 14.09 11.72 12.26 598,900 -1.88(-13.27%)
Aug 05, 2004 14.31 14.42 14.13 14.14 116,900 -0.20(-1.36%)
Aug 04, 2004 14.31 14.36 14.09 14.33 79,500 +0.01(+0.09%)
Aug 03, 2004 14.39 14.44 14.32 14.32 78,600 -0.04(-0.25%)
Aug 02, 2004 14.16 14.37 14.07 14.36 94,900 +0.15(+1.03%)
Jul 30, 2004 14.08 14.21 13.92 14.21 50,400 +0.09(+0.63%)
Jul 29, 2004 14.00 14.12 13.82 14.12 54,500 +0.10(+0.70%)
Jul 28, 2004 14.07 14.13 13.82 14.02 52,200 +0.00(+0.03%)
Jul 27, 2004 13.82 14.02 13.72 14.02 99,000 +0.20(+1.45%)
Jul 26, 2004 13.82 13.84 13.72 13.82 56,000 +0.00(+0.00%)
Jul 23, 2004 13.91 13.91 13.76 13.82 66,700 -0.09(-0.67%)
Jul 22, 2004 14.29 14.40 13.89 13.91 162,000 -0.43(-2.98%)
Jul 21, 2004 14.64 14.67 14.29 14.34 122,000 -0.21(-1.44%)
Jul 20, 2004 14.31 14.55 14.22 14.55 113,200 +0.40(+2.80%)
Jul 19, 2004 14.22 14.22 13.78 14.15 201,900 +0.76(+5.71%)
Jul 16, 2004 13.46 13.47 13.22 13.39 82,300 +0.00(+0.00%)
Jul 15, 2004 13.22 13.44 13.22 13.39 46,600 +0.16(+1.24%)
Jul 14, 2004 13.06 13.27 13.03 13.22 60,100 +0.16(+1.19%)
Jul 13, 2004 13.20 13.39 13.00 13.07 69,100 -0.03(-0.20%)
Jul 12, 2004 13.11 13.24 13.06 13.09 86,300 -0.02(-0.14%)
Jul 09, 2004 12.91 13.42 12.91 13.11 85,000 +0.29(+2.25%)
Jul 08, 2004 13.35 13.45 12.81 12.82 109,800 -0.51(-3.83%)
Jul 07, 2004 13.34 13.45 13.27 13.33 117,900 +0.08(+0.60%)
Jul 06, 2004 13.38 13.46 13.25 13.25 66,100 -0.12(-0.93%)
Jul 02, 2004 13.26 13.47 13.21 13.38 46,100 +0.16(+1.21%)
Jul 01, 2004 13.42 13.51 13.17 13.22 32,700 -0.17(-1.26%)
Jun 30, 2004 13.44 13.48 13.32 13.39 57,700 -0.06(-0.43%)
Jun 29, 2004 13.40 13.49 13.29 13.44 76,200 +0.08(+0.60%)
Jun 28, 2004 12.93 13.40 12.91 13.36 128,000 +0.48(+3.69%)
Jun 25, 2004 12.98 13.03 12.80 12.89 107,000 -0.05(-0.38%)
Jun 24, 2004 13.19 13.29 12.82 12.94 81,500 -0.25(-1.92%)
Jun 23, 2004 12.97 13.27 12.80 13.19 85,900 +0.24(+1.82%)
Jun 22, 2004 12.91 13.02 12.53 12.96 88,900 +0.12(+0.90%)
Jun 21, 2004 13.22 13.22 12.84 12.84 88,600 -0.32(-2.46%)
Jun 18, 2004 13.11 13.28 13.09 13.16 139,500 +0.08(+0.58%)
Jun 17, 2004 12.78 13.11 12.63 13.09 97,000 +0.38(+2.97%)
Jun 16, 2004 12.68 12.78 12.63 12.71 72,400 +0.14(+1.13%)
Jun 15, 2004 12.74 12.86 12.52 12.57 229,200 -0.06(-0.46%)
Jun 14, 2004 12.02 12.72 11.96 12.63 304,500 +0.60(+5.03%)
Jun 10, 2004 12.09 12.23 11.89 12.02 70,700 -0.13(-1.10%)
Jun 09, 2004 12.22 12.24 12.12 12.16 37,900 -0.07(-0.55%)
Jun 08, 2004 11.99 12.24 11.99 12.22 55,500 +0.22(+1.85%)
Jun 07, 2004 11.78 12.00 11.77 12.00 61,100 +0.17(+1.43%)
Jun 04, 2004 11.89 11.95 11.73 11.83 38,500 -0.03(-0.23%)
Jun 03, 2004 11.95 12.00 11.81 11.86 63,500 -0.12(-0.96%)
Jun 02, 2004 12.01 12.20 11.93 11.97 68,000 +0.01(+0.07%)
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.