Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.02 14.21 13.84 13.87 527,079 -0.18(-1.25%)
Dec 30, 2008 13.63 14.07 13.51 14.04 229,263 +0.54(+3.96%)
Dec 29, 2008 14.02 14.10 13.34 13.51 297,688 -0.59(-4.16%)
Dec 26, 2008 13.74 14.11 13.74 14.10 0 +0.48(+3.50%)
Dec 24, 2008 13.26 13.74 13.25 13.62 125,760 +0.42(+3.16%)
Dec 23, 2008 13.73 13.91 12.91 13.20 445,874 -0.52(-3.79%)
Dec 22, 2008 13.77 13.88 13.24 13.72 557,060 -0.01(-0.05%)
Dec 19, 2008 13.54 13.93 13.53 13.73 830,990 +0.43(+3.20%)
Dec 18, 2008 13.97 13.97 12.88 13.30 590,880 -0.70(-4.97%)
Dec 17, 2008 13.77 14.15 13.43 14.00 650,182 -0.22(-1.55%)
Dec 16, 2008 13.27 14.26 13.23 14.22 418,310 +1.19(+9.17%)
Dec 15, 2008 13.40 13.60 12.73 13.03 299,593 -0.34(-2.52%)
Dec 12, 2008 12.43 13.41 12.12 13.36 0 +0.62(+4.89%)
Dec 11, 2008 13.42 13.77 12.57 12.74 392,416 -0.82(-6.05%)
Dec 10, 2008 13.37 13.77 13.20 13.56 480,042 +0.26(+1.93%)
Dec 09, 2008 13.67 14.47 13.12 13.30 450,701 -0.59(-4.22%)
Dec 08, 2008 13.17 14.43 13.09 13.89 541,348 +1.12(+8.78%)
Dec 05, 2008 12.38 12.98 11.96 12.77 0 +0.15(+1.22%)
Dec 04, 2008 12.88 13.39 12.15 12.62 414,352 -0.45(-3.42%)
Dec 03, 2008 12.62 13.39 12.15 13.06 475,247 +0.45(+3.60%)
Dec 02, 2008 12.24 12.69 11.99 12.61 466,145 +0.54(+4.50%)
Dec 01, 2008 13.51 13.88 11.98 12.07 427,400 -1.91(-13.64%)
Nov 28, 2008 13.55 13.97 13.32 13.97 169,333 +0.37(+2.69%)
Nov 26, 2008 12.25 13.61 11.96 13.61 353,119 +1.18(+9.50%)
Nov 25, 2008 12.36 12.54 11.91 12.43 347,073 +0.19(+1.56%)
Nov 24, 2008 11.81 12.39 11.21 12.23 535,866 +0.64(+5.50%)
Nov 21, 2008 11.11 11.66 10.35 11.60 520,696 +0.70(+6.39%)
Nov 20, 2008 10.71 11.74 10.60 10.90 725,843 +0.09(+0.81%)
Nov 19, 2008 11.86 11.99 10.80 10.81 472,679 -1.06(-8.89%)
Nov 18, 2008 12.32 12.43 11.15 11.87 651,007 -0.39(-3.17%)
Nov 17, 2008 11.94 12.73 11.78 12.26 459,025 +0.23(+1.89%)
Nov 14, 2008 13.04 13.28 12.03 12.03 0 -1.34(-10.03%)
Nov 13, 2008 12.62 13.39 11.74 13.37 662,053 +0.75(+5.92%)
Nov 12, 2008 12.79 13.14 12.62 12.62 556,382 -0.27(-2.10%)
Nov 11, 2008 12.92 13.50 12.80 12.89 419,430 -0.20(-1.50%)
Nov 10, 2008 14.07 14.09 12.94 13.09 243,282 -0.57(-4.20%)
Nov 07, 2008 13.41 13.88 13.23 13.66 0 +0.42(+3.18%)
Nov 06, 2008 13.61 13.82 13.24 13.24 357,048 -0.48(-3.50%)
Nov 05, 2008 14.16 14.35 13.65 13.72 333,923 -0.62(-4.31%)
Nov 04, 2008 14.57 14.60 13.90 14.34 417,030 -0.15(-1.05%)
Nov 03, 2008 14.65 14.76 14.21 14.49 622,610 -0.18(-1.24%)
Oct 31, 2008 14.22 15.26 13.98 14.67 776,941 +0.36(+2.49%)
Oct 30, 2008 13.87 14.54 13.87 14.32 413,102 +0.57(+4.18%)
Oct 29, 2008 14.36 14.67 13.49 13.74 562,770 -0.26(-1.87%)
Oct 28, 2008 12.96 14.05 12.75 14.01 892,711 +1.10(+8.50%)
Oct 27, 2008 13.65 14.44 12.91 12.91 799,283 -0.82(-5.98%)
Oct 24, 2008 13.62 14.58 13.52 13.73 927,185 -0.89(-6.11%)
Oct 23, 2008 14.72 15.16 13.74 14.62 770,134 +0.01(+0.05%)
Oct 22, 2008 14.85 14.96 14.35 14.62 910,550 -0.64(-4.19%)
Oct 21, 2008 15.95 16.22 15.15 15.26 823,824 -0.96(-5.92%)
Oct 20, 2008 15.48 16.33 15.43 16.22 520,900 +0.47(+3.00%)
Oct 17, 2008 15.69 17.06 15.17 15.74 0 -0.58(-3.56%)
Oct 16, 2008 15.91 16.41 14.83 16.32 958,423 +0.54(+3.41%)
Oct 15, 2008 17.32 17.32 15.79 15.79 745,632 -1.60(-9.20%)
Oct 14, 2008 18.61 19.04 16.70 17.39 450,047 -1.08(-5.83%)
Oct 13, 2008 18.72 18.72 17.40 18.46 762,652 +0.72(+4.06%)
Oct 10, 2008 15.17 18.11 14.57 17.74 0 +1.73(+10.80%)
Oct 09, 2008 17.06 17.30 16.01 16.01 954,536 -0.89(-5.25%)
Oct 08, 2008 16.61 17.89 16.43 16.90 636,910 +0.05(+0.30%)
Oct 07, 2008 18.33 18.52 16.82 16.85 619,161 -1.47(-8.02%)
Oct 06, 2008 17.35 18.53 16.72 18.32 706,871 +0.70(+3.96%)
Oct 03, 2008 17.88 18.93 17.50 17.62 0 -0.02(-0.12%)
Oct 02, 2008 18.53 18.60 17.08 17.64 572,428 -1.00(-5.34%)
Oct 01, 2008 19.41 19.46 18.38 18.64 323,702 -0.94(-4.79%)
Sep 30, 2008 18.65 19.64 18.45 19.57 539,418 +1.19(+6.48%)
Sep 29, 2008 19.57 19.57 17.92 18.38 670,773 -1.57(-7.87%)
Sep 26, 2008 20.00 20.25 19.46 19.95 0 -0.59(-2.87%)
Sep 25, 2008 20.00 20.95 19.96 20.54 320,000 +0.69(+3.48%)
Sep 24, 2008 20.45 20.56 19.81 19.85 432,523 -0.52(-2.57%)
Sep 23, 2008 20.43 21.12 20.21 20.37 466,478 -0.09(-0.46%)
Sep 22, 2008 21.30 21.46 20.40 20.47 469,890 -0.80(-3.76%)
Sep 19, 2008 19.91 21.79 17.88 21.27 0 +1.50(+7.61%)
Sep 18, 2008 20.96 21.30 18.05 19.76 1,086,270 -0.92(-4.43%)
Sep 17, 2008 21.22 21.49 20.26 20.68 687,794 -1.07(-4.91%)
Sep 16, 2008 20.22 21.75 20.22 21.75 648,378 +1.15(+5.58%)
Sep 15, 2008 21.11 21.69 20.43 20.60 323,920 -1.08(-5.00%)
Sep 12, 2008 21.56 21.84 21.22 21.68 0 -0.04(-0.20%)
Sep 11, 2008 20.98 21.74 20.50 21.73 414,478 +0.55(+2.57%)
Sep 10, 2008 20.87 21.32 20.50 21.18 488,206 +0.55(+2.64%)
Sep 09, 2008 21.30 21.55 20.61 20.64 587,047 -0.52(-2.47%)
Sep 08, 2008 20.79 21.25 20.75 21.16 489,784 +0.90(+4.45%)
Sep 05, 2008 20.00 20.43 19.87 20.26 0 +0.17(+0.87%)
Sep 04, 2008 20.51 20.73 19.75 20.08 390,873 -0.65(-3.15%)
Sep 03, 2008 20.77 21.07 20.49 20.74 809,545 -0.11(-0.52%)
Sep 02, 2008 21.64 21.64 20.63 20.85 500,250 -0.31(-1.48%)
Aug 29, 2008 21.75 21.83 21.06 21.16 0 -0.64(-2.93%)
Aug 28, 2008 21.40 21.84 21.40 21.80 478,100 +0.56(+2.63%)
Aug 27, 2008 20.89 21.40 20.89 21.24 336,012 +0.31(+1.49%)
Aug 26, 2008 21.39 21.48 20.59 20.93 467,418 -0.48(-2.24%)
Aug 25, 2008 22.13 22.13 21.02 21.41 526,264 -0.89(-4.01%)
Aug 22, 2008 21.83 22.48 21.78 22.30 0 +0.61(+2.81%)
Aug 21, 2008 21.33 22.13 21.33 21.69 322,551 -0.20(-0.93%)
Aug 20, 2008 21.47 21.96 21.21 21.89 272,563 +0.37(+1.72%)
Aug 19, 2008 22.02 22.26 21.30 21.52 326,830 -0.64(-2.89%)
Aug 18, 2008 22.36 22.74 22.05 22.16 505,532 -0.04(-0.20%)
Aug 15, 2008 22.17 22.60 21.78 22.20 0 +0.23(+1.06%)
Aug 14, 2008 22.16 22.47 21.67 21.97 505,008 -0.34(-1.53%)
Aug 13, 2008 21.57 22.37 21.36 22.31 632,458 +0.67(+3.09%)
Aug 12, 2008 22.24 22.43 21.58 21.65 752,504 -0.71(-3.19%)
Aug 11, 2008 21.43 22.55 21.17 22.36 840,229 +0.98(+4.59%)
Aug 08, 2008 19.15 22.04 19.15 21.38 1,763,419 +2.22(+11.57%)
Aug 07, 2008 20.23 20.28 18.71 19.16 884,712 -1.26(-6.19%)
Aug 06, 2008 20.25 20.57 19.73 20.42 285,627 +0.14(+0.68%)
Aug 05, 2008 19.67 20.32 19.67 20.29 286,364 +0.86(+4.41%)
Aug 04, 2008 19.54 19.79 19.04 19.43 251,029 -0.09(-0.45%)
Aug 01, 2008 19.44 19.97 19.04 19.52 547,031 +0.09(+0.49%)
Jul 31, 2008 20.37 20.37 19.39 19.42 507,845 -1.19(-5.78%)
Jul 30, 2008 20.29 20.81 20.23 20.61 401,509 +0.24(+1.18%)
Jul 29, 2008 20.37 20.48 19.59 20.37 352,699 +0.82(+4.20%)
Jul 28, 2008 19.92 20.01 19.44 19.55 420,790 -0.41(-2.04%)
Jul 25, 2008 19.20 20.18 19.20 19.96 385,232 +0.93(+4.89%)
Jul 24, 2008 19.54 19.76 18.95 19.03 348,770 -0.52(-2.64%)
Jul 23, 2008 19.68 19.80 19.44 19.54 300,273 +0.00(+0.00%)
Jul 22, 2008 18.48 19.57 18.33 19.54 496,010 +1.00(+5.41%)
Jul 21, 2008 18.68 18.81 18.25 18.54 279,223 -0.10(-0.55%)
Jul 18, 2008 18.55 19.04 18.40 18.64 321,826 +0.12(+0.63%)
Jul 17, 2008 18.40 18.59 17.92 18.53 577,520 +0.16(+0.87%)
Jul 16, 2008 18.55 18.57 18.14 18.37 629,539 -0.04(-0.20%)
Jul 15, 2008 17.36 19.17 17.23 18.40 612,930 +0.87(+4.98%)
Jul 14, 2008 17.76 17.76 17.17 17.53 249,591 +0.07(+0.42%)
Jul 11, 2008 16.92 17.62 16.66 17.46 478,853 +0.34(+2.00%)
Jul 10, 2008 16.98 17.22 16.83 17.12 452,705 +0.15(+0.90%)
Jul 09, 2008 17.84 17.95 16.93 16.96 433,596 -1.08(-6.00%)
Jul 08, 2008 17.08 18.09 16.99 18.05 463,725 +0.96(+5.61%)
Jul 07, 2008 17.03 17.46 16.95 17.09 401,814 +0.19(+1.12%)
Jul 04, 2008 16.94 17.27 16.67 16.90 207,904 +0.00(+0.00%)
Jul 03, 2008 16.94 17.27 16.67 16.90 207,904 -0.02(-0.13%)
Jul 02, 2008 17.26 17.36 16.80 16.92 470,718 -0.39(-2.27%)
Jul 01, 2008 17.36 17.61 16.96 17.31 658,786 -0.25(-1.45%)
Jun 30, 2008 17.82 18.06 17.54 17.57 370,431 -0.25(-1.43%)
Jun 27, 2008 18.03 18.18 17.59 17.82 1,014,913 -0.09(-0.53%)
Jun 26, 2008 18.39 18.59 17.84 17.92 492,441 -0.75(-4.01%)
Jun 25, 2008 18.43 18.74 18.43 18.67 509,320 +0.20(+1.06%)
Jun 24, 2008 19.04 19.16 18.47 18.47 441,426 -0.74(-3.86%)
Jun 23, 2008 19.45 19.46 19.09 19.21 282,213 -0.14(-0.71%)
Jun 20, 2008 19.28 19.46 18.95 19.35 625,627 -0.02(-0.11%)
Jun 19, 2008 19.28 19.65 19.14 19.37 592,321 +0.13(+0.68%)
Jun 18, 2008 19.66 19.75 19.13 19.24 458,167 -0.48(-2.43%)
Jun 17, 2008 20.38 20.38 19.63 19.72 498,169 -0.66(-3.25%)
Jun 16, 2008 20.31 20.58 19.92 20.38 485,142 +0.09(+0.43%)
Jun 13, 2008 19.76 20.34 19.60 20.29 371,296 +0.80(+4.10%)
Jun 12, 2008 19.30 19.70 19.09 19.49 437,330 +0.29(+1.51%)
Jun 11, 2008 19.45 19.70 19.19 19.20 392,513 -0.33(-1.71%)
Jun 10, 2008 19.55 19.76 19.03 19.54 626,993 -0.07(-0.37%)
Jun 09, 2008 19.82 19.82 19.36 19.61 530,298 -0.31(-1.53%)
Jun 06, 2008 19.99 20.09 19.65 19.92 556,864 -0.28(-1.40%)
Jun 05, 2008 19.80 20.22 19.68 20.20 413,846 +0.40(+2.02%)
Jun 04, 2008 19.81 19.88 19.52 19.80 422,138 -0.04(-0.22%)
Jun 03, 2008 20.32 20.50 19.42 19.84 782,435 -0.44(-2.15%)
Jun 02, 2008 20.02 20.32 19.73 20.28 579,807 +0.24(+1.20%)
May 30, 2008 19.81 20.18 19.61 20.04 439,791 +0.21(+1.06%)
May 29, 2008 19.63 20.05 19.55 19.83 461,166 +0.28(+1.45%)
May 28, 2008 19.35 19.61 19.12 19.54 263,198 +0.31(+1.62%)
May 27, 2008 19.28 19.56 19.01 19.23 416,287 -0.10(-0.53%)
May 26, 2008 19.24 19.46 19.07 19.33 0 +0.00(+0.00%)
May 23, 2008 19.24 19.46 19.07 19.33 305,042 -0.14(-0.71%)
May 22, 2008 19.62 19.91 19.15 19.47 407,399 +0.10(+0.53%)
May 21, 2008 19.89 20.11 19.32 19.37 648,141 -0.52(-2.63%)
May 20, 2008 19.89 20.11 19.52 19.89 477,934 -0.13(-0.65%)
May 19, 2008 19.77 20.27 19.68 20.02 418,262 +0.11(+0.55%)
May 16, 2008 20.22 20.22 19.44 19.92 452,318 -0.10(-0.51%)
May 15, 2008 19.33 20.09 19.22 20.02 356,185 +0.45(+2.30%)
May 14, 2008 19.42 20.05 19.14 19.57 469,757 +0.10(+0.52%)
May 13, 2008 19.57 19.70 19.26 19.46 515,585 -0.11(-0.56%)
May 12, 2008 18.89 19.77 18.71 19.57 655,719 +1.29(+7.03%)
May 09, 2008 17.97 18.33 17.64 18.29 334,031 +0.32(+1.78%)
May 08, 2008 17.97 18.19 17.67 17.97 352,402 +0.09(+0.49%)
May 07, 2008 18.17 18.47 17.84 17.88 395,929 -0.34(-1.87%)
May 06, 2008 18.47 18.51 17.95 18.22 500,825 -0.05(-0.28%)
May 05, 2008 18.50 18.75 18.21 18.27 928,819 -0.37(-1.99%)
May 02, 2008 17.77 18.71 17.63 18.64 902,610 +0.99(+5.60%)
May 01, 2008 17.61 17.72 17.31 17.65 779,306 +0.09(+0.54%)
Apr 30, 2008 18.00 18.33 17.44 17.56 947,705 -0.41(-2.30%)
Apr 29, 2008 19.30 19.30 17.90 17.97 1,117,726 -1.52(-7.79%)
Apr 28, 2008 19.18 19.69 19.01 19.49 1,238,759 +0.26(+1.36%)
Apr 25, 2008 20.35 20.35 18.80 19.23 1,207,127 -0.86(-4.30%)
Apr 24, 2008 23.16 23.17 19.57 20.10 2,241,456 -3.06(-13.21%)
Apr 23, 2008 22.58 23.29 22.48 23.16 441,768 +0.58(+2.58%)
Apr 22, 2008 23.37 23.37 22.19 22.58 435,876 -0.49(-2.14%)
Apr 21, 2008 22.53 23.15 22.53 23.07 350,252 +0.33(+1.44%)
Apr 18, 2008 22.68 22.89 22.60 22.74 339,000 +0.51(+2.29%)
Apr 17, 2008 22.60 22.69 22.18 22.23 278,886 -0.40(-1.77%)
Apr 16, 2008 21.91 22.68 21.83 22.63 261,262 +0.97(+4.46%)
Apr 15, 2008 21.57 21.67 21.26 21.67 260,569 +0.29(+1.36%)
Apr 14, 2008 21.33 21.62 21.28 21.38 305,986 +0.08(+0.38%)
Apr 11, 2008 21.74 21.83 21.26 21.30 343,129 -0.66(-3.01%)
Apr 10, 2008 21.85 22.27 21.59 21.96 744,455 +0.11(+0.50%)
Apr 09, 2008 23.37 23.40 21.79 21.85 569,589 -1.50(-6.44%)
Apr 08, 2008 22.70 23.38 22.70 23.35 727,946 +0.52(+2.26%)
Apr 07, 2008 22.74 23.30 22.62 22.84 532,724 +0.05(+0.22%)
Apr 04, 2008 22.60 23.25 22.26 22.79 654,719 +0.16(+0.71%)
Apr 03, 2008 22.55 23.17 22.50 22.63 636,785 -0.16(-0.70%)
Apr 02, 2008 22.57 23.11 22.49 22.79 427,054 +0.09(+0.42%)
Apr 01, 2008 21.96 22.69 21.61 22.69 518,346 +0.97(+4.45%)
Mar 31, 2008 21.44 22.19 21.10 21.73 435,309 +0.39(+1.84%)
Mar 28, 2008 21.90 22.07 21.23 21.33 430,631 -0.49(-2.26%)
Mar 27, 2008 22.04 22.23 21.62 21.83 450,580 -0.12(-0.56%)
Mar 26, 2008 22.09 22.18 21.62 21.95 538,495 -0.29(-1.31%)
Mar 25, 2008 22.07 22.30 21.75 22.24 435,894 +0.16(+0.72%)
Mar 24, 2008 21.47 22.20 21.36 22.08 839,194 +0.79(+3.69%)
Mar 21, 2008 20.82 21.85 20.52 21.30 1,522,043 +0.00(+0.00%)
Mar 20, 2008 20.82 21.85 20.52 21.30 1,522,043 +0.36(+1.70%)
Mar 19, 2008 21.44 21.85 20.72 20.94 621,732 -0.39(-1.81%)
Mar 18, 2008 20.43 21.54 20.00 21.33 1,087,846 +1.41(+7.08%)
Mar 17, 2008 18.75 20.38 18.54 19.92 741,577 +0.58(+3.01%)
Mar 14, 2008 20.19 20.19 18.89 19.33 622,656 -0.63(-3.17%)
Mar 13, 2008 18.88 20.30 18.58 19.97 486,489 +0.90(+4.73%)
Mar 12, 2008 19.50 19.89 18.98 19.07 526,938 -0.67(-3.39%)
Mar 11, 2008 18.96 20.02 18.66 19.73 1,344,482 +0.47(+2.45%)
Mar 10, 2008 20.34 20.34 19.16 19.26 529,277 -1.05(-5.19%)
Mar 07, 2008 19.89 20.53 19.73 20.32 438,748 +0.25(+1.23%)
Mar 06, 2008 19.93 20.41 19.84 20.07 524,049 -0.01(-0.07%)
Mar 05, 2008 20.34 20.50 19.82 20.08 336,525 -0.08(-0.40%)
Mar 04, 2008 20.40 20.58 19.69 20.16 586,511 -0.49(-2.39%)
Mar 03, 2008 19.89 20.87 19.68 20.66 506,301 +0.57(+2.82%)
Feb 29, 2008 20.44 20.91 19.91 20.09 512,814 -0.63(-3.05%)
Feb 28, 2008 21.15 21.47 20.56 20.72 693,399 -0.79(-3.68%)
Feb 27, 2008 21.26 21.52 20.90 21.51 468,604 -0.02(-0.10%)
Feb 26, 2008 21.33 21.89 21.24 21.54 524,688 -0.22(-1.00%)
Feb 25, 2008 21.56 21.81 21.02 21.75 586,083 +0.25(+1.15%)
Feb 22, 2008 21.31 21.65 20.70 21.51 445,490 +0.27(+1.27%)
Feb 21, 2008 21.62 21.94 20.90 21.24 617,330 -0.18(-0.85%)
Feb 20, 2008 20.32 21.51 20.13 21.42 577,903 +1.00(+4.88%)
Feb 19, 2008 20.35 20.74 20.16 20.42 413,591 +0.31(+1.52%)
Feb 18, 2008 20.78 21.06 19.78 20.12 0 +0.00(+0.00%)
Feb 15, 2008 20.78 21.06 19.78 20.12 414,740 -0.82(-3.92%)
Feb 14, 2008 21.83 21.90 20.69 20.94 538,173 -0.88(-4.03%)
Feb 13, 2008 20.48 21.93 20.48 21.82 493,781 +1.50(+7.41%)
Feb 12, 2008 20.87 21.04 20.08 20.32 566,837 -0.49(-2.34%)
Feb 11, 2008 20.50 20.91 20.37 20.80 590,943 +0.12(+0.60%)
Feb 08, 2008 21.15 21.39 20.50 20.68 396,786 -0.57(-2.67%)
Feb 07, 2008 20.52 21.46 20.47 21.25 612,102 +0.65(+3.18%)
Feb 06, 2008 20.82 21.31 20.48 20.59 389,012 +0.02(+0.11%)
Feb 05, 2008 21.25 21.64 20.46 20.57 467,916 -1.24(-5.67%)
Feb 04, 2008 22.05 22.05 21.19 21.81 377,824 -0.25(-1.15%)
Feb 01, 2008 21.91 22.30 21.12 22.06 668,785 +0.15(+0.66%)
Jan 31, 2008 20.66 22.26 20.65 21.91 587,323 +0.88(+4.18%)
Jan 30, 2008 20.59 21.95 20.45 21.03 469,292 +0.33(+1.61%)
Jan 29, 2008 21.44 21.65 20.69 20.70 582,659 -0.57(-2.67%)
Jan 28, 2008 20.26 21.30 20.13 21.27 448,654 +0.92(+4.50%)
Jan 25, 2008 20.74 21.47 20.09 20.35 768,670 -0.14(-0.67%)
Jan 24, 2008 20.25 20.90 20.10 20.49 936,558 +0.34(+1.70%)
Jan 23, 2008 18.13 20.85 17.44 20.15 1,496,626 +2.53(+14.36%)
Jan 22, 2008 16.40 18.77 16.21 17.62 995,284 +0.17(+1.00%)
Jan 21, 2008 16.29 17.49 16.03 17.44 0 +0.00(+0.00%)
Jan 18, 2008 16.29 17.49 16.03 17.44 1,009,338 +1.16(+7.14%)
Jan 17, 2008 18.34 18.34 16.26 16.28 903,500 -1.96(-10.72%)
Jan 16, 2008 18.53 18.93 17.97 18.24 454,158 -0.32(-1.72%)
Jan 15, 2008 18.38 18.61 18.17 18.56 376,011 -0.05(-0.27%)
Jan 14, 2008 18.40 18.96 17.97 18.61 450,580 +0.36(+1.99%)
Jan 11, 2008 18.56 18.92 18.10 18.24 362,803 -0.52(-2.75%)
Jan 10, 2008 18.53 19.07 18.18 18.76 397,577 -0.08(-0.42%)
Jan 09, 2008 18.55 18.98 18.10 18.84 411,657 +0.22(+1.17%)
Jan 08, 2008 19.64 19.89 18.54 18.62 431,044 -0.93(-4.76%)
Jan 07, 2008 19.33 19.95 19.09 19.55 473,832 +0.34(+1.78%)
Jan 04, 2008 19.89 20.11 19.14 19.21 416,721 -0.92(-4.55%)
Jan 03, 2008 20.17 20.71 20.13 20.13 403,803 +0.10(+0.51%)
Jan 02, 2008 21.04 21.23 19.99 20.02 602,688 -1.07(-5.07%)
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.