Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.51 10.68 10.43 10.43 140,539 -0.05(-0.46%)
Jun 29, 2005 10.51 10.56 10.41 10.48 328,132 -0.02(-0.18%)
Jun 28, 2005 10.18 10.50 10.18 10.50 260,029 +0.37(+3.70%)
Jun 27, 2005 10.01 10.18 9.953 10.12 554,317 +0.08(+0.77%)
Jun 24, 2005 10.42 10.43 10.01 10.05 662,869 -0.38(-3.66%)
Jun 23, 2005 10.76 10.84 10.39 10.43 372,915 -0.33(-3.06%)
Jun 22, 2005 10.61 10.80 10.61 10.76 275,507 +0.18(+1.74%)
Jun 21, 2005 10.61 10.67 10.53 10.57 140,333 -0.03(-0.24%)
Jun 20, 2005 10.65 10.69 10.53 10.60 248,060 -0.05(-0.43%)
Jun 17, 2005 10.95 10.95 10.64 10.64 404,284 -0.26(-2.37%)
Jun 16, 2005 10.74 10.91 10.66 10.90 350,833 +0.19(+1.81%)
Jun 15, 2005 10.61 10.73 10.51 10.71 528,108 +0.18(+1.69%)
Jun 14, 2005 10.33 10.56 10.32 10.53 303,161 +0.20(+1.94%)
Jun 13, 2005 10.24 10.45 10.20 10.33 290,366 +0.09(+0.88%)
Jun 10, 2005 10.23 10.27 10.12 10.24 216,278 +0.03(+0.32%)
Jun 09, 2005 10.10 10.22 9.982 10.21 292,224 +0.07(+0.70%)
Jun 08, 2005 10.26 10.26 10.10 10.14 437,923 -0.07(-0.73%)
Jun 07, 2005 10.05 10.32 10.04 10.21 262,506 +0.17(+1.71%)
Jun 06, 2005 10.04 10.09 10.01 10.04 201,007 +0.02(+0.16%)
Jun 03, 2005 10.01 10.11 9.998 10.02 280,254 -0.04(-0.35%)
Jun 02, 2005 9.959 10.16 9.959 10.06 357,644 +0.10(+1.01%)
Jun 01, 2005 9.837 9.982 9.782 9.959 304,606 +0.13(+1.28%)
May 31, 2005 9.804 9.875 9.756 9.833 360,739 -0.05(-0.52%)
May 27, 2005 9.837 10.00 9.791 9.885 363,009 +0.02(+0.23%)
May 26, 2005 9.678 9.956 9.678 9.862 374,154 +0.22(+2.24%)
May 25, 2005 9.859 9.859 9.585 9.646 228,661 -0.21(-2.16%)
May 24, 2005 9.950 9.950 9.681 9.859 296,557 -0.09(-0.88%)
May 23, 2005 9.691 10.01 9.691 9.946 387,981 +0.20(+2.06%)
May 20, 2005 9.685 9.788 9.546 9.746 306,670 +0.06(+0.67%)
May 19, 2005 9.956 9.956 9.627 9.681 417,285 -0.28(-2.79%)
May 18, 2005 9.543 9.969 9.543 9.959 430,700 +0.45(+4.72%)
May 17, 2005 9.407 9.614 9.271 9.510 253,632 -0.03(-0.27%)
May 16, 2005 9.136 9.546 9.136 9.536 253,219 +0.38(+4.20%)
May 13, 2005 9.249 9.258 9.081 9.152 278,603 -0.12(-1.32%)
May 12, 2005 9.320 9.420 9.271 9.274 247,441 -0.05(-0.49%)
May 11, 2005 9.381 9.384 9.142 9.320 246,202 -0.09(-0.93%)
May 10, 2005 9.449 9.523 9.287 9.407 330,815 -0.03(-0.34%)
May 09, 2005 9.627 9.691 9.242 9.439 307,495 -0.22(-2.27%)
May 06, 2005 9.394 9.736 9.349 9.659 431,112 +0.30(+3.17%)
May 05, 2005 9.475 9.488 9.271 9.362 263,950 -0.10(-1.09%)
May 04, 2005 9.071 9.491 9.048 9.465 300,066 +0.43(+4.72%)
May 03, 2005 9.158 9.255 9.000 9.039 250,123 -0.16(-1.72%)
May 02, 2005 9.061 9.252 9.061 9.197 216,278 +0.18(+2.04%)
Apr 29, 2005 9.077 9.255 8.935 9.013 346,087 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,020 -0.25(-2.70%)
Apr 27, 2005 9.168 9.355 9.045 9.207 399,537 +0.04(+0.42%)
Apr 26, 2005 9.426 9.430 8.980 9.168 570,621 -0.34(-3.57%)
Apr 25, 2005 8.447 9.526 8.415 9.507 843,858 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.318 464,339 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.993 516,551 +1.00(+12.48%)
Apr 20, 2005 8.367 8.389 7.995 7.995 256,727 -0.36(-4.29%)
Apr 19, 2005 8.270 8.447 8.260 8.354 345,674 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.995 8.273 366,931 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,568 -0.28(-3.46%)
Apr 14, 2005 8.496 8.531 8.215 8.215 344,229 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,905 -0.27(-3.06%)
Apr 12, 2005 8.577 8.822 8.464 8.774 296,557 +0.16(+1.84%)
Apr 11, 2005 8.745 8.780 8.615 8.615 223,295 -0.13(-1.48%)
Apr 08, 2005 8.997 9.006 8.738 8.745 176,448 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.035 198,324 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,515 -0.11(-1.26%)
Apr 05, 2005 8.851 9.029 8.851 8.997 221,644 +0.18(+2.01%)
Apr 04, 2005 8.738 8.893 8.596 8.819 220,406 +0.04(+0.44%)
Apr 01, 2005 8.819 8.835 8.609 8.780 217,310 -0.01(-0.07%)
Mar 31, 2005 8.832 8.864 8.703 8.787 245,996 -0.05(-0.51%)
Mar 30, 2005 8.561 8.835 8.561 8.832 336,800 +0.30(+3.48%)
Mar 29, 2005 8.932 8.932 8.519 8.535 443,701 -0.40(-4.45%)
Mar 28, 2005 9.126 9.126 8.929 8.932 134,761 -0.19(-2.12%)
Mar 24, 2005 8.948 9.223 8.916 9.126 311,623 +0.22(+2.50%)
Mar 23, 2005 9.061 9.061 8.813 8.903 305,844 -0.24(-2.62%)
Mar 22, 2005 9.077 9.278 9.068 9.142 274,888 +0.10(+1.07%)
Mar 21, 2005 9.110 9.110 8.980 9.045 276,539 -0.09(-0.96%)
Mar 18, 2005 9.187 9.210 9.019 9.132 408,411 -0.05(-0.56%)
Mar 17, 2005 9.158 9.216 9.097 9.184 109,790 +0.04(+0.46%)
Mar 16, 2005 9.271 9.320 9.100 9.142 159,526 -0.17(-1.80%)
Mar 15, 2005 9.400 9.504 9.236 9.310 251,981 -0.03(-0.28%)
Mar 14, 2005 9.355 9.384 9.207 9.336 226,184 -0.02(-0.21%)
Mar 11, 2005 9.126 9.358 9.126 9.355 158,907 +0.24(+2.62%)
Mar 10, 2005 9.446 9.455 9.110 9.116 145,080 -0.39(-4.14%)
Mar 09, 2005 9.514 9.604 9.417 9.510 196,466 -0.05(-0.47%)
Mar 08, 2005 9.449 9.601 9.320 9.556 308,940 +0.11(+1.13%)
Mar 07, 2005 9.497 9.546 9.426 9.449 270,761 -0.11(-1.18%)
Mar 04, 2005 9.400 9.643 9.394 9.562 204,721 +0.18(+1.93%)
Mar 03, 2005 9.255 9.430 9.223 9.381 256,521 +0.13(+1.43%)
Mar 02, 2005 9.126 9.400 9.126 9.249 201,832 -0.15(-1.61%)
Mar 01, 2005 9.126 9.452 9.126 9.400 280,254 +0.25(+2.75%)
Feb 28, 2005 9.245 9.371 9.110 9.148 359,914 -0.11(-1.19%)
Feb 25, 2005 9.029 9.287 8.916 9.258 360,533 +0.19(+2.14%)
Feb 24, 2005 8.900 9.065 8.596 9.065 318,227 +0.18(+2.04%)
Feb 23, 2005 8.900 9.094 8.738 8.884 359,914 +0.03(+0.29%)
Feb 22, 2005 9.375 9.384 8.735 8.858 336,800 -0.52(-5.51%)
Feb 18, 2005 9.455 9.465 9.304 9.375 204,721 -0.08(-0.82%)
Feb 17, 2005 9.598 9.604 9.413 9.452 333,085 -0.15(-1.51%)
Feb 16, 2005 9.404 9.698 9.368 9.598 335,562 +0.19(+2.06%)
Feb 15, 2005 9.404 9.484 9.336 9.404 254,457 -0.00(-0.03%)
Feb 14, 2005 9.271 9.433 9.268 9.407 263,950 +0.02(+0.24%)
Feb 11, 2005 9.068 9.455 8.977 9.384 318,846 +0.20(+2.15%)
Feb 10, 2005 9.126 9.245 8.980 9.187 271,586 +0.11(+1.17%)
Feb 09, 2005 9.475 9.478 9.077 9.081 233,614 -0.39(-4.13%)
Feb 08, 2005 9.481 9.610 9.465 9.472 257,140 -0.01(-0.10%)
Feb 07, 2005 9.468 9.549 9.378 9.481 231,963 +0.01(+0.14%)
Feb 04, 2005 9.191 9.497 9.165 9.468 277,984 +0.23(+2.45%)
Feb 03, 2005 9.223 9.316 9.042 9.242 217,517 +0.07(+0.74%)
Feb 02, 2005 9.061 9.300 9.013 9.174 347,119 +0.07(+0.78%)
Feb 01, 2005 9.239 9.365 9.065 9.103 456,290 -0.25(-2.63%)
Jan 31, 2005 8.997 9.394 8.997 9.349 418,730 +0.38(+4.29%)
Jan 28, 2005 9.061 9.168 8.800 8.964 367,137 -0.07(-0.75%)
Jan 27, 2005 9.045 9.142 8.919 9.032 323,179 -0.08(-0.85%)
Jan 26, 2005 9.013 9.110 8.932 9.110 364,660 +0.11(+1.22%)
Jan 25, 2005 8.884 9.252 8.884 9.000 375,185 +0.17(+1.90%)
Jan 24, 2005 9.129 9.158 8.809 8.832 310,591 -0.28(-3.08%)
Jan 21, 2005 9.129 9.242 9.077 9.113 365,486 -0.02(-0.18%)
Jan 20, 2005 9.271 9.271 9.013 9.129 486,833 -0.14(-1.53%)
Jan 19, 2005 9.336 9.520 9.223 9.271 695,889 -0.07(-0.73%)
Jan 18, 2005 8.861 9.688 8.783 9.339 1,453,484 +0.52(+5.90%)
Jan 14, 2005 8.082 8.819 8.060 8.819 1,965,495 +1.33(+17.77%)
Jan 13, 2005 7.585 7.721 7.359 7.488 728,289 -0.07(-0.94%)
Jan 12, 2005 7.624 7.659 7.381 7.559 466,196 -0.06(-0.85%)
Jan 11, 2005 7.850 7.950 7.608 7.624 434,414 -0.26(-3.24%)
Jan 10, 2005 7.495 7.995 7.485 7.879 611,070 +0.16(+2.09%)
Jan 07, 2005 8.028 8.031 7.717 7.717 465,989 -0.26(-3.28%)
Jan 06, 2005 8.060 8.189 7.931 7.979 315,337 +0.05(+0.69%)
Jan 05, 2005 8.218 8.218 7.924 7.924 359,707 -0.29(-3.50%)
Jan 04, 2005 8.399 8.431 8.144 8.212 370,645 -0.17(-2.00%)
Jan 03, 2005 8.829 8.829 8.260 8.380 891,324 -0.47(-5.33%)
Dec 31, 2004 8.877 8.893 8.767 8.851 335,768 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,712 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.909 980,890 -0.68(-7.14%)
Dec 28, 2004 9.436 9.652 9.103 9.594 1,047,961 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,079 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.413 9.717 257,553 +0.07(+0.77%)
Dec 22, 2004 9.946 9.946 9.413 9.643 533,886 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.946 573,923 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.439 9.711 259,204 +3.36(+53.02%)
Dec 17, 2004 6.446 6.446 6.276 6.346 343,610 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,212 +0.05(+0.81%)
Dec 15, 2004 6.225 6.434 6.217 6.412 222,882 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.166 6.225 353,516 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.123 6.277 240,527 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.126 6.224 159,423 -0.02(-0.25%)
Dec 09, 2004 6.221 6.281 6.088 6.240 235,265 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,639 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.123 6.131 383,853 -0.04(-0.60%)
Dec 06, 2004 6.245 6.247 6.118 6.168 316,679 -0.08(-1.24%)
Dec 03, 2004 6.281 6.379 6.245 6.245 299,343 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.281 448,241 -0.10(-1.60%)
Dec 01, 2004 5.978 6.515 5.938 6.383 927,749 +0.40(+6.75%)
Nov 30, 2004 6.075 6.131 5.938 5.980 481,364 -0.09(-1.54%)
Nov 29, 2004 5.998 6.144 5.987 6.073 546,062 +0.07(+1.24%)
Nov 26, 2004 5.987 6.044 5.960 5.998 102,773 -0.00(-0.05%)
Nov 24, 2004 6.001 6.044 5.968 6.001 284,794 +0.01(+0.12%)
Nov 23, 2004 5.786 6.009 5.772 5.994 509,534 +0.21(+3.60%)
Nov 22, 2004 5.762 5.808 5.690 5.786 343,301 +0.02(+0.42%)
Nov 19, 2004 5.743 5.800 5.664 5.762 372,709 -0.00(-0.03%)
Nov 18, 2004 5.846 5.848 5.716 5.763 409,237 -0.08(-1.35%)
Nov 17, 2004 5.572 5.862 5.572 5.842 1,087,791 +0.28(+5.12%)
Nov 16, 2004 5.813 5.858 5.545 5.558 920,629 -0.26(-4.54%)
Nov 15, 2004 5.721 5.865 5.713 5.822 643,573 +0.12(+2.04%)
Nov 12, 2004 5.632 5.743 5.585 5.706 461,862 +0.09(+1.56%)
Nov 11, 2004 5.506 5.724 5.506 5.618 553,491 +0.12(+2.14%)
Nov 10, 2004 5.485 5.571 5.456 5.500 278,293 +0.00(+0.00%)
Nov 09, 2004 5.426 5.523 5.362 5.500 454,432 +0.09(+1.65%)
Nov 08, 2004 5.377 5.441 5.368 5.411 741,084 +0.03(+0.64%)
Nov 05, 2004 5.370 5.384 5.351 5.377 377,662 +0.01(+0.13%)
Nov 04, 2004 5.335 5.398 5.335 5.370 437,097 +0.03(+0.65%)
Nov 03, 2004 5.334 5.385 5.292 5.335 727,154 +0.01(+0.27%)
Nov 02, 2004 5.312 5.373 5.283 5.321 422,548 +0.01(+0.19%)
Nov 01, 2004 5.362 5.374 5.292 5.311 472,387 -0.03(-0.56%)
Oct 29, 2004 5.449 5.513 5.304 5.341 462,481 -0.10(-1.85%)
Oct 28, 2004 5.312 5.441 5.291 5.441 177,687 +0.10(+1.94%)
Oct 27, 2004 5.312 5.377 5.305 5.338 497,461 +0.04(+0.76%)
Oct 26, 2004 5.321 5.370 5.298 5.298 595,592 -0.01(-0.16%)
Oct 25, 2004 5.183 5.362 5.183 5.306 615,094 +0.14(+2.67%)
Oct 22, 2004 5.183 5.262 5.169 5.169 347,015 -0.03(-0.58%)
Oct 21, 2004 4.960 5.215 4.953 5.199 368,065 +0.24(+4.80%)
Oct 20, 2004 4.910 4.986 4.790 4.960 612,308 +0.05(+1.02%)
Oct 19, 2004 5.169 5.212 4.824 4.910 750,990 -0.29(-5.52%)
Oct 18, 2004 5.255 5.283 5.173 5.197 325,346 -0.05(-0.88%)
Oct 15, 2004 5.082 5.278 5.074 5.243 316,988 +0.14(+2.82%)
Oct 14, 2004 5.210 5.210 5.097 5.100 330,299 -0.11(-2.10%)
Oct 13, 2004 5.249 5.256 5.161 5.209 332,466 -0.03(-0.49%)
Oct 12, 2004 5.233 5.269 5.200 5.235 108,345 -0.02(-0.38%)
Oct 11, 2004 5.278 5.286 5.133 5.255 364,041 -0.02(-0.44%)
Oct 08, 2004 5.322 5.322 5.256 5.278 223,501 -0.04(-0.81%)
Oct 07, 2004 5.341 5.341 5.269 5.321 294,700 -0.02(-0.38%)
Oct 06, 2004 5.275 5.341 5.222 5.341 184,806 +0.06(+1.22%)
Oct 05, 2004 5.229 5.276 5.143 5.276 296,867 +0.03(+0.66%)
Oct 04, 2004 5.255 5.298 5.226 5.242 395,616 -0.01(-0.11%)
Oct 01, 2004 5.140 5.262 5.113 5.248 313,893 +0.12(+2.27%)
Sep 30, 2004 5.080 5.133 5.068 5.131 293,152 +0.05(+1.02%)
Sep 29, 2004 5.038 5.085 5.038 5.080 358,779 +0.04(+0.80%)
Sep 28, 2004 4.989 5.045 4.963 5.039 389,425 +0.07(+1.44%)
Sep 27, 2004 4.874 4.996 4.824 4.968 452,885 +0.09(+1.91%)
Sep 24, 2004 4.774 4.903 4.772 4.874 333,704 +0.10(+2.11%)
Sep 23, 2004 4.774 4.788 4.759 4.774 277,984 -0.02(-0.45%)
Sep 22, 2004 4.795 4.803 4.767 4.795 420,381 -0.01(-0.15%)
Sep 21, 2004 4.656 4.810 4.656 4.803 986,255 +0.18(+3.91%)
Sep 20, 2004 4.686 4.738 4.622 4.622 731,488 +0.03(+0.75%)
Sep 17, 2004 4.577 4.587 4.515 4.587 186,664 +0.01(+0.22%)
Sep 16, 2004 4.422 4.579 4.417 4.577 117,632 +0.16(+3.64%)
Sep 15, 2004 4.472 4.474 4.413 4.416 114,227 -0.07(-1.47%)
Sep 14, 2004 4.501 4.501 4.451 4.482 116,394 -0.03(-0.70%)
Sep 13, 2004 4.508 4.581 4.482 4.514 167,471 -0.01(-0.19%)
Sep 10, 2004 4.479 4.523 4.439 4.523 167,471 +0.05(+1.16%)
Sep 09, 2004 4.365 4.537 4.365 4.471 234,645 +0.03(+0.78%)
Sep 08, 2004 4.472 4.477 4.422 4.436 155,708 -0.05(-1.12%)
Sep 07, 2004 4.422 4.487 4.408 4.487 157,565 +0.07(+1.53%)
Sep 03, 2004 4.451 4.458 4.388 4.419 96,582 -0.05(-1.09%)
Sep 02, 2004 4.422 4.508 4.386 4.468 168,709 +0.05(+1.04%)
Sep 01, 2004 4.307 4.436 4.293 4.422 282,008 +0.13(+3.08%)
Aug 31, 2004 4.264 4.307 4.264 4.290 141,778 +0.01(+0.27%)
Aug 30, 2004 4.293 4.309 4.267 4.279 179,234 -0.03(-0.67%)
Aug 27, 2004 4.327 4.336 4.301 4.307 185,116 -0.02(-0.46%)
Aug 26, 2004 4.322 4.339 4.293 4.327 135,896 +0.01(+0.13%)
Aug 25, 2004 4.322 4.323 4.277 4.322 161,589 +0.00(+0.00%)
Aug 24, 2004 4.291 4.326 4.291 4.322 521,607 +0.03(+0.64%)
Aug 23, 2004 4.266 4.357 4.250 4.294 192,545 +0.03(+0.67%)
Aug 20, 2004 4.279 4.307 4.235 4.266 443,288 -0.03(-0.70%)
Aug 19, 2004 4.300 4.314 4.279 4.296 237,741 -0.02(-0.43%)
Aug 18, 2004 4.235 4.363 4.225 4.314 286,032 +0.09(+2.11%)
Aug 17, 2004 4.221 4.243 4.195 4.225 163,447 +0.02(+0.44%)
Aug 16, 2004 4.099 4.263 4.099 4.207 387,258 +0.09(+2.30%)
Aug 13, 2004 3.984 4.161 3.967 4.112 394,997 +0.13(+3.36%)
Aug 12, 2004 3.968 4.092 3.950 3.978 524,702 +0.01(+0.25%)
Aug 11, 2004 3.991 3.991 3.928 3.968 397,474 -0.04(-1.07%)
Aug 10, 2004 3.898 4.063 3.862 4.011 338,038 +0.09(+2.38%)
Aug 09, 2004 3.963 4.049 3.859 3.918 563,707 -0.04(-1.09%)
Aug 06, 2004 4.551 4.551 3.787 3.961 1,853,950 -0.61(-13.27%)
Aug 05, 2004 4.623 4.658 4.566 4.567 361,874 -0.06(-1.36%)
Aug 04, 2004 4.623 4.637 4.551 4.630 246,099 +0.00(+0.09%)
Aug 03, 2004 4.647 4.666 4.624 4.626 243,313 -0.01(-0.25%)
Aug 02, 2004 4.573 4.643 4.544 4.637 293,771 +0.05(+1.03%)
Jul 30, 2004 4.547 4.590 4.498 4.590 156,017 +0.03(+0.63%)
Jul 29, 2004 4.523 4.561 4.465 4.561 168,709 +0.03(+0.70%)
Jul 28, 2004 4.544 4.564 4.465 4.530 161,589 +0.00(+0.03%)
Jul 27, 2004 4.464 4.528 4.431 4.528 306,463 +0.06(+1.45%)
Jul 26, 2004 4.465 4.469 4.434 4.464 173,353 +0.00(+0.00%)
Jul 23, 2004 4.494 4.494 4.444 4.464 206,476 -0.03(-0.67%)
Jul 22, 2004 4.617 4.650 4.487 4.494 501,485 -0.14(-2.98%)
Jul 21, 2004 4.731 4.738 4.616 4.632 377,662 -0.07(-1.44%)
Jul 20, 2004 4.623 4.701 4.594 4.699 350,421 +0.13(+2.80%)
Jul 19, 2004 4.594 4.594 4.451 4.571 625,000 +0.25(+5.71%)
Jul 16, 2004 4.347 4.350 4.271 4.324 254,767 +0.00(+0.00%)
Jul 15, 2004 4.271 4.343 4.271 4.324 144,254 +0.05(+1.24%)
Jul 14, 2004 4.220 4.286 4.208 4.271 186,045 +0.05(+1.19%)
Jul 13, 2004 4.264 4.324 4.200 4.221 213,905 -0.01(-0.20%)
Jul 12, 2004 4.235 4.279 4.218 4.230 267,149 -0.01(-0.14%)
Jul 09, 2004 4.171 4.336 4.171 4.235 263,125 +0.09(+2.25%)
Jul 08, 2004 4.313 4.346 4.139 4.142 339,896 -0.17(-3.83%)
Jul 07, 2004 4.310 4.346 4.287 4.307 364,970 +0.03(+0.60%)
Jul 06, 2004 4.322 4.349 4.281 4.281 204,618 -0.04(-0.93%)
Jul 02, 2004 4.284 4.350 4.268 4.322 142,706 +0.05(+1.21%)
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.