Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.82 18.06 17.54 17.57 370,418 -0.25(-1.43%)
Jun 27, 2008 18.03 18.18 17.59 17.82 1,014,879 -0.09(-0.53%)
Jun 26, 2008 18.39 18.59 17.84 17.92 492,425 -0.75(-4.01%)
Jun 25, 2008 18.43 18.74 18.43 18.67 509,303 +0.20(+1.06%)
Jun 24, 2008 19.04 19.16 18.47 18.47 441,411 -0.74(-3.86%)
Jun 23, 2008 19.45 19.46 19.09 19.21 282,204 -0.14(-0.71%)
Jun 20, 2008 19.28 19.46 18.95 19.35 625,606 -0.02(-0.11%)
Jun 19, 2008 19.28 19.65 19.14 19.37 592,302 +0.13(+0.68%)
Jun 18, 2008 19.66 19.75 19.13 19.24 458,151 -0.48(-2.43%)
Jun 17, 2008 20.38 20.38 19.63 19.72 498,152 -0.66(-3.25%)
Jun 16, 2008 20.31 20.58 19.92 20.38 485,126 +0.09(+0.43%)
Jun 13, 2008 19.76 20.34 19.60 20.29 371,284 +0.80(+4.10%)
Jun 12, 2008 19.30 19.71 19.09 19.49 437,315 +0.29(+1.51%)
Jun 11, 2008 19.45 19.70 19.19 19.20 392,499 -0.33(-1.71%)
Jun 10, 2008 19.55 19.76 19.03 19.54 626,972 -0.07(-0.37%)
Jun 09, 2008 19.82 19.82 19.36 19.61 530,280 -0.31(-1.53%)
Jun 06, 2008 19.99 20.09 19.65 19.92 556,845 -0.28(-1.40%)
Jun 05, 2008 19.80 20.22 19.68 20.20 413,832 +0.40(+2.02%)
Jun 04, 2008 19.81 19.88 19.52 19.80 422,124 -0.04(-0.22%)
Jun 03, 2008 20.32 20.50 19.42 19.84 782,409 -0.44(-2.15%)
Jun 02, 2008 20.03 20.32 19.73 20.28 579,788 +0.24(+1.20%)
May 30, 2008 19.81 20.18 19.61 20.04 439,776 +0.21(+1.06%)
May 29, 2008 19.63 20.05 19.55 19.83 461,150 +0.28(+1.45%)
May 28, 2008 19.35 19.61 19.12 19.55 263,189 +0.31(+1.63%)
May 27, 2008 19.28 19.56 19.01 19.23 416,273 -0.10(-0.53%)
May 26, 2008 19.24 19.47 19.07 19.33 0 +0.00(+0.00%)
May 23, 2008 19.24 19.47 19.07 19.33 305,032 -0.14(-0.71%)
May 22, 2008 19.63 19.91 19.15 19.47 407,385 +0.10(+0.53%)
May 21, 2008 19.89 20.11 19.32 19.37 648,119 -0.52(-2.63%)
May 20, 2008 19.89 20.11 19.52 19.89 477,918 -0.13(-0.65%)
May 19, 2008 19.77 20.27 19.68 20.03 418,248 +0.11(+0.55%)
May 16, 2008 20.22 20.22 19.44 19.92 452,303 -0.10(-0.51%)
May 15, 2008 19.33 20.09 19.23 20.02 356,173 +0.45(+2.30%)
May 14, 2008 19.42 20.05 19.14 19.57 469,741 +0.10(+0.52%)
May 13, 2008 19.57 19.70 19.26 19.47 515,568 -0.11(-0.56%)
May 12, 2008 18.89 19.77 18.71 19.57 655,697 +1.29(+7.03%)
May 09, 2008 17.97 18.33 17.64 18.29 334,019 +0.32(+1.78%)
May 08, 2008 17.98 18.19 17.67 17.97 352,390 +0.09(+0.49%)
May 07, 2008 18.17 18.47 17.84 17.88 395,915 -0.34(-1.87%)
May 06, 2008 18.47 18.51 17.95 18.22 500,809 -0.05(-0.28%)
May 05, 2008 18.50 18.75 18.22 18.27 928,788 -0.37(-1.99%)
May 02, 2008 17.77 18.71 17.63 18.64 902,580 +0.99(+5.60%)
May 01, 2008 17.61 17.72 17.31 17.66 779,280 +0.09(+0.54%)
Apr 30, 2008 18.00 18.33 17.44 17.56 947,673 -0.41(-2.30%)
Apr 29, 2008 19.30 19.30 17.90 17.98 1,117,689 -1.52(-7.79%)
Apr 28, 2008 19.18 19.69 19.01 19.49 1,238,717 +0.26(+1.36%)
Apr 25, 2008 20.35 20.35 18.80 19.23 1,207,087 -0.86(-4.30%)
Apr 24, 2008 23.17 23.17 19.57 20.10 2,241,381 -3.06(-13.21%)
Apr 23, 2008 22.58 23.29 22.48 23.16 441,753 +0.58(+2.58%)
Apr 22, 2008 23.37 23.37 22.19 22.58 435,861 -0.49(-2.14%)
Apr 21, 2008 22.53 23.15 22.53 23.07 350,240 +0.33(+1.44%)
Apr 18, 2008 22.68 22.89 22.60 22.74 338,989 +0.51(+2.29%)
Apr 17, 2008 22.61 22.69 22.18 22.23 278,877 -0.40(-1.77%)
Apr 16, 2008 21.91 22.68 21.84 22.63 261,253 +0.97(+4.46%)
Apr 15, 2008 21.57 21.68 21.26 21.67 260,560 +0.29(+1.36%)
Apr 14, 2008 21.33 21.62 21.28 21.38 305,976 +0.08(+0.38%)
Apr 11, 2008 21.74 21.83 21.26 21.30 343,117 -0.66(-3.01%)
Apr 10, 2008 21.85 22.27 21.59 21.96 744,430 +0.11(+0.50%)
Apr 09, 2008 23.37 23.41 21.79 21.85 569,570 -1.50(-6.44%)
Apr 08, 2008 22.70 23.38 22.70 23.35 727,921 +0.52(+2.26%)
Apr 07, 2008 22.74 23.30 22.62 22.84 532,706 +0.05(+0.22%)
Apr 04, 2008 22.60 23.25 22.26 22.79 654,697 +0.16(+0.71%)
Apr 03, 2008 22.55 23.17 22.50 22.63 636,764 -0.16(-0.70%)
Apr 02, 2008 22.57 23.11 22.49 22.79 427,040 +0.09(+0.42%)
Apr 01, 2008 21.96 22.69 21.61 22.69 518,329 +0.97(+4.45%)
Mar 31, 2008 21.44 22.19 21.10 21.73 435,294 +0.39(+1.84%)
Mar 28, 2008 21.90 22.07 21.23 21.33 430,617 -0.49(-2.26%)
Mar 27, 2008 22.04 22.23 21.62 21.83 450,565 -0.12(-0.56%)
Mar 26, 2008 22.09 22.18 21.62 21.95 538,477 -0.29(-1.31%)
Mar 25, 2008 22.07 22.30 21.75 22.24 435,879 +0.16(+0.72%)
Mar 24, 2008 21.47 22.21 21.36 22.08 839,166 +0.79(+3.69%)
Mar 21, 2008 20.82 21.85 20.52 21.30 1,521,991 +0.00(+0.00%)
Mar 20, 2008 20.82 21.85 20.52 21.30 1,521,991 +0.36(+1.70%)
Mar 19, 2008 21.44 21.85 20.72 20.94 621,712 -0.39(-1.81%)
Mar 18, 2008 20.43 21.54 20.00 21.33 1,087,810 +1.41(+7.08%)
Mar 17, 2008 18.75 20.38 18.54 19.92 741,552 +0.58(+3.01%)
Mar 14, 2008 20.19 20.19 18.89 19.33 622,635 -0.63(-3.17%)
Mar 13, 2008 18.88 20.30 18.58 19.97 486,473 +0.90(+4.73%)
Mar 12, 2008 19.50 19.89 18.98 19.07 526,921 -0.67(-3.39%)
Mar 11, 2008 18.96 20.02 18.66 19.73 1,344,437 +0.47(+2.45%)
Mar 10, 2008 20.34 20.34 19.16 19.26 529,260 -1.05(-5.19%)
Mar 07, 2008 19.89 20.53 19.73 20.32 438,734 +0.25(+1.23%)
Mar 06, 2008 19.93 20.41 19.84 20.07 524,032 -0.01(-0.07%)
Mar 05, 2008 20.34 20.50 19.82 20.08 336,514 -0.08(-0.40%)
Mar 04, 2008 20.40 20.58 19.69 20.16 586,492 -0.49(-2.39%)
Mar 03, 2008 19.89 20.87 19.68 20.66 506,284 +0.57(+2.82%)
Feb 29, 2008 20.44 20.91 19.91 20.09 512,797 -0.63(-3.05%)
Feb 28, 2008 21.15 21.47 20.56 20.72 693,376 -0.79(-3.68%)
Feb 27, 2008 21.26 21.52 20.90 21.52 468,588 -0.02(-0.10%)
Feb 26, 2008 21.33 21.89 21.24 21.54 524,670 -0.22(-1.00%)
Feb 25, 2008 21.56 21.81 21.02 21.75 586,064 +0.25(+1.15%)
Feb 22, 2008 21.31 21.65 20.70 21.51 445,475 +0.27(+1.27%)
Feb 21, 2008 21.62 21.94 20.90 21.24 617,309 -0.18(-0.85%)
Feb 20, 2008 20.32 21.51 20.13 21.42 577,883 +1.00(+4.88%)
Feb 19, 2008 20.35 20.74 20.16 20.42 413,578 +0.31(+1.52%)
Feb 18, 2008 20.78 21.06 19.79 20.12 0 +0.00(+0.00%)
Feb 15, 2008 20.78 21.06 19.79 20.12 414,726 -0.82(-3.92%)
Feb 14, 2008 21.83 21.90 20.69 20.94 538,155 -0.88(-4.03%)
Feb 13, 2008 20.48 21.93 20.48 21.82 493,765 +1.50(+7.41%)
Feb 12, 2008 20.87 21.04 20.08 20.32 566,818 -0.49(-2.34%)
Feb 11, 2008 20.50 20.91 20.37 20.80 590,923 +0.12(+0.60%)
Feb 08, 2008 21.15 21.39 20.50 20.68 396,773 -0.57(-2.67%)
Feb 07, 2008 20.52 21.46 20.47 21.25 612,081 +0.65(+3.18%)
Feb 06, 2008 20.82 21.31 20.48 20.59 388,999 +0.02(+0.11%)
Feb 05, 2008 21.25 21.64 20.46 20.57 467,900 -1.24(-5.67%)
Feb 04, 2008 22.05 22.05 21.19 21.81 377,812 -0.25(-1.15%)
Feb 01, 2008 21.91 22.30 21.12 22.06 668,763 +0.15(+0.66%)
Jan 31, 2008 20.66 22.26 20.65 21.91 587,303 +0.88(+4.18%)
Jan 30, 2008 20.59 21.95 20.45 21.04 469,276 +0.33(+1.61%)
Jan 29, 2008 21.44 21.65 20.69 20.70 582,640 -0.57(-2.67%)
Jan 28, 2008 20.27 21.30 20.13 21.27 448,639 +0.92(+4.50%)
Jan 25, 2008 20.74 21.47 20.09 20.35 768,644 -0.14(-0.67%)
Jan 24, 2008 20.25 20.90 20.11 20.49 936,527 +0.34(+1.70%)
Jan 23, 2008 18.13 20.85 17.44 20.15 1,496,575 +2.53(+14.36%)
Jan 22, 2008 16.40 18.77 16.21 17.62 995,250 +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 1,009,304 +1.16(+7.14%)
Jan 17, 2008 18.34 18.34 16.26 16.28 903,470 -1.96(-10.72%)
Jan 16, 2008 18.54 18.93 17.98 18.24 454,142 -0.32(-1.72%)
Jan 15, 2008 18.38 18.61 18.17 18.56 375,998 -0.05(-0.27%)
Jan 14, 2008 18.40 18.96 17.97 18.61 450,565 +0.36(+1.99%)
Jan 11, 2008 18.56 18.92 18.10 18.24 362,791 -0.52(-2.75%)
Jan 10, 2008 18.54 19.07 18.18 18.76 397,564 -0.08(-0.42%)
Jan 09, 2008 18.55 18.98 18.10 18.84 411,643 +0.22(+1.17%)
Jan 08, 2008 19.64 19.89 18.54 18.62 431,029 -0.93(-4.76%)
Jan 07, 2008 19.33 19.95 19.09 19.55 473,816 +0.34(+1.78%)
Jan 04, 2008 19.89 20.11 19.14 19.21 416,708 -0.92(-4.55%)
Jan 03, 2008 20.17 20.72 20.13 20.13 403,789 +0.10(+0.51%)
Jan 02, 2008 21.04 21.23 19.99 20.03 602,668 -1.07(-5.07%)
Jan 01, 2008 21.34 21.49 20.85 21.09 0 +0.00(+0.00%)
Dec 31, 2007 21.34 21.49 20.85 21.09 320,830 -0.22(-1.02%)
Dec 28, 2007 21.23 22.13 21.23 21.31 355,637 +0.10(+0.48%)
Dec 27, 2007 22.69 22.71 21.21 21.21 400,330 -1.51(-6.65%)
Dec 26, 2007 22.49 23.10 22.49 22.72 372,421 +0.11(+0.48%)
Dec 24, 2007 22.71 22.90 22.55 22.61 183,940 +0.01(+0.03%)
Dec 21, 2007 22.55 22.82 22.14 22.61 829,836 +0.43(+1.93%)
Dec 20, 2007 22.18 22.39 21.77 22.18 445,475 +0.00(+0.00%)
Dec 19, 2007 21.63 22.25 21.35 22.18 365,818 +0.59(+2.73%)
Dec 18, 2007 21.01 21.60 20.64 21.59 322,343 +0.87(+4.17%)
Dec 17, 2007 20.87 21.17 20.68 20.72 523,619 -0.44(-2.06%)
Dec 14, 2007 21.59 21.81 21.13 21.16 338,990 -0.68(-3.13%)
Dec 13, 2007 20.97 21.92 20.85 21.84 290,783 +0.65(+3.05%)
Dec 12, 2007 21.54 21.81 20.75 21.20 403,101 +0.28(+1.36%)
Dec 11, 2007 22.11 22.13 20.77 20.91 473,706 -1.13(-5.14%)
Dec 10, 2007 22.21 22.21 21.73 22.05 269,651 -0.16(-0.72%)
Dec 07, 2007 22.80 22.80 22.07 22.21 323,994 -0.57(-2.52%)
Dec 06, 2007 21.67 22.80 21.67 22.78 335,275 +1.13(+5.20%)
Dec 05, 2007 21.76 21.97 21.41 21.65 364,579 +0.26(+1.22%)
Dec 04, 2007 20.84 21.70 20.72 21.39 392,786 +0.32(+1.52%)
Dec 03, 2007 21.57 21.59 20.85 21.07 881,485 -0.89(-4.04%)
Nov 30, 2007 22.58 22.79 21.74 21.96 397,598 -0.14(-0.62%)
Nov 29, 2007 22.13 22.59 21.80 22.10 460,196 -0.07(-0.30%)
Nov 28, 2007 21.41 22.30 21.41 22.16 322,343 +0.94(+4.42%)
Nov 27, 2007 20.55 21.38 20.54 21.22 383,703 +0.78(+3.80%)
Nov 26, 2007 21.40 21.41 20.45 20.45 434,331 -0.97(-4.55%)
Nov 23, 2007 20.66 21.65 20.66 21.42 129,873 +0.97(+4.73%)
Nov 21, 2007 20.68 20.90 20.45 20.45 336,926 -0.44(-2.12%)
Nov 20, 2007 20.53 21.33 20.44 20.90 565,305 +0.20(+0.95%)
Nov 19, 2007 21.12 21.12 20.46 20.70 306,456 -0.61(-2.86%)
Nov 16, 2007 22.19 22.19 20.90 21.31 642,623 -0.76(-3.46%)
Nov 15, 2007 22.60 22.87 21.89 22.07 366,230 -0.84(-3.68%)
Nov 14, 2007 22.50 23.19 22.35 22.92 565,855 +0.43(+1.91%)
Nov 13, 2007 23.19 23.19 22.15 22.49 381,914 -0.13(-0.58%)
Nov 12, 2007 23.33 23.68 22.46 22.62 440,563 -0.68(-2.93%)
Nov 09, 2007 24.18 24.18 23.19 23.30 413,282 -0.99(-4.07%)
Nov 08, 2007 24.19 24.45 23.59 24.29 467,006 +0.27(+1.12%)
Nov 07, 2007 24.34 24.41 23.65 24.02 462,672 -0.57(-2.33%)
Nov 06, 2007 24.55 24.71 24.21 24.60 433,506 +0.18(+0.74%)
Nov 05, 2007 24.29 24.71 23.74 24.42 450,359 +0.07(+0.30%)
Nov 02, 2007 24.58 24.92 23.76 24.34 417,134 +0.12(+0.51%)
Nov 01, 2007 25.13 25.55 24.03 24.22 740,853 -1.55(-6.01%)
Oct 31, 2007 24.63 25.93 24.55 25.77 573,835 +1.19(+4.85%)
Oct 30, 2007 24.71 25.03 24.12 24.58 458,682 -0.17(-0.68%)
Oct 29, 2007 24.35 24.82 24.35 24.74 359,764 +0.47(+1.95%)
Oct 26, 2007 24.35 24.35 23.61 24.27 391,820 +0.43(+1.80%)
Oct 25, 2007 23.94 23.99 23.27 23.84 492,939 +0.24(+1.02%)
Oct 24, 2007 23.22 23.96 22.90 23.60 630,516 +0.17(+0.71%)
Oct 23, 2007 22.17 23.52 22.17 23.43 770,433 +1.85(+8.55%)
Oct 22, 2007 20.36 21.80 20.36 21.59 514,264 +0.87(+4.17%)
Oct 19, 2007 21.96 22.18 20.72 20.72 479,044 -1.29(-5.85%)
Oct 18, 2007 21.81 22.57 21.74 22.01 288,499 +0.12(+0.53%)
Oct 17, 2007 22.49 22.53 21.64 21.89 336,514 -0.31(-1.38%)
Oct 16, 2007 22.47 22.93 22.20 22.20 303,770 -0.23(-1.04%)
Oct 15, 2007 22.67 22.70 22.00 22.43 354,949 -0.40(-1.75%)
Oct 12, 2007 22.35 22.98 22.25 22.83 211,318 +0.55(+2.48%)
Oct 11, 2007 23.37 23.37 21.88 22.28 627,215 -1.02(-4.37%)
Oct 10, 2007 22.95 23.43 22.82 23.30 319,729 +0.39(+1.68%)
Oct 09, 2007 22.79 23.19 22.61 22.91 446,025 +0.15(+0.64%)
Oct 08, 2007 23.31 23.47 22.36 22.77 439,834 -0.50(-2.16%)
Oct 05, 2007 22.87 23.70 22.81 23.27 431,029 +0.81(+3.63%)
Oct 04, 2007 22.50 22.61 22.25 22.45 277,906 +0.09(+0.42%)
Oct 03, 2007 23.40 23.55 22.19 22.36 389,481 -1.22(-5.18%)
Oct 02, 2007 23.25 23.64 22.91 23.58 276,805 +0.39(+1.69%)
Oct 01, 2007 22.56 23.62 22.31 23.19 308,448 +0.78(+3.47%)
Sep 28, 2007 22.90 23.23 22.29 22.41 336,101 -0.43(-1.88%)
Sep 27, 2007 23.14 23.24 22.75 22.84 218,472 -0.15(-0.66%)
Sep 26, 2007 22.63 23.13 22.15 22.99 624,463 +0.68(+3.06%)
Sep 25, 2007 21.99 22.43 21.72 22.31 208,016 +0.16(+0.72%)
Sep 24, 2007 22.64 22.83 21.68 22.15 323,306 -0.54(-2.37%)
Sep 21, 2007 22.41 23.63 22.41 22.69 478,081 +0.15(+0.68%)
Sep 20, 2007 23.40 23.51 22.36 22.53 366,643 -0.98(-4.17%)
Sep 19, 2007 23.57 24.18 23.33 23.51 631,755 +0.25(+1.09%)
Sep 18, 2007 21.56 23.41 21.56 23.26 465,424 +1.86(+8.70%)
Sep 17, 2007 21.83 22.03 21.29 21.40 665,324 -0.61(-2.77%)
Sep 14, 2007 21.35 22.05 21.16 22.01 349,171 +0.48(+2.23%)
Sep 13, 2007 21.72 21.93 21.30 21.53 403,789 -0.04(-0.20%)
Sep 12, 2007 22.39 22.68 21.38 21.57 662,297 -0.91(-4.04%)
Sep 11, 2007 22.22 22.57 21.71 22.48 454,830 +0.36(+1.64%)
Sep 10, 2007 23.77 23.77 21.41 22.12 831,517 +0.65(+3.01%)
Sep 07, 2007 22.13 22.20 21.29 21.47 546,732 -1.26(-5.56%)
Sep 06, 2007 22.73 23.22 22.37 22.74 363,341 +0.12(+0.55%)
Sep 05, 2007 23.53 23.67 22.61 22.61 481,383 -1.13(-4.77%)
Sep 04, 2007 23.39 23.97 23.11 23.75 319,179 +0.50(+2.16%)
Aug 31, 2007 23.04 23.47 22.82 23.25 244,474 +0.60(+2.66%)
Aug 30, 2007 22.92 22.90 22.39 22.64 535,038 -0.28(-1.21%)
Aug 29, 2007 22.54 23.21 22.35 22.92 580,301 +0.41(+1.84%)
Aug 28, 2007 23.19 23.22 22.40 22.50 649,089 -0.71(-3.04%)
Aug 27, 2007 23.15 23.43 22.79 23.21 374,347 -0.01(-0.06%)
Aug 24, 2007 22.82 23.22 22.53 23.22 519,629 +0.51(+2.24%)
Aug 23, 2007 22.61 23.17 22.10 22.71 571,633 +0.25(+1.10%)
Aug 22, 2007 21.69 22.54 21.69 22.47 439,284 +0.93(+4.32%)
Aug 21, 2007 21.75 21.90 21.36 21.54 569,570 -0.22(-1.00%)
Aug 20, 2007 20.96 21.86 20.96 21.75 516,190 +0.97(+4.65%)
Aug 17, 2007 20.50 22.47 20.50 20.79 758,051 +0.28(+1.38%)
Aug 16, 2007 19.80 20.53 19.10 20.50 875,679 +0.72(+3.64%)
Aug 15, 2007 20.53 21.88 19.64 19.79 833,305 -0.66(-3.24%)
Aug 14, 2007 21.81 22.57 20.30 20.45 803,314 -1.09(-5.06%)
Aug 13, 2007 23.18 23.50 20.50 21.54 946,394 -0.22(-1.00%)
Aug 10, 2007 18.77 22.39 18.72 21.75 1,129,234 +3.26(+17.65%)
Aug 09, 2007 20.53 21.57 17.09 18.49 1,062,784 -1.50(-7.49%)
Aug 08, 2007 20.58 20.58 16.65 19.99 1,080,394 -0.05(-0.25%)
Aug 07, 2007 20.02 20.28 19.71 20.04 428,690 -0.05(-0.25%)
Aug 06, 2007 20.35 20.35 19.49 20.09 514,126 +0.25(+1.25%)
Aug 03, 2007 20.05 20.67 19.81 19.84 397,598 -0.83(-4.01%)
Aug 02, 2007 20.95 20.95 20.40 20.67 457,169 -0.19(-0.91%)
Aug 01, 2007 20.58 21.26 20.35 20.86 401,588 +0.23(+1.09%)
Jul 31, 2007 21.20 21.44 20.63 20.64 282,171 -0.28(-1.32%)
Jul 30, 2007 20.37 21.07 20.17 20.91 268,826 +0.49(+2.42%)
Jul 27, 2007 20.89 21.20 20.42 20.42 325,645 -0.59(-2.80%)
Jul 26, 2007 21.73 22.21 20.39 21.01 589,794 -1.27(-5.71%)
Jul 25, 2007 21.66 22.55 21.62 22.28 565,030 +0.80(+3.72%)
Jul 24, 2007 22.72 22.72 21.30 21.48 387,830 -0.91(-4.06%)
Jul 23, 2007 22.34 22.58 22.17 22.39 307,760 +0.22(+0.98%)
Jul 20, 2007 23.06 23.06 21.84 22.17 432,680 -0.94(-4.06%)
Jul 19, 2007 22.77 23.22 22.66 23.11 279,969 +0.54(+2.38%)
Jul 18, 2007 22.61 22.68 22.22 22.57 268,826 -0.18(-0.80%)
Jul 17, 2007 22.11 22.87 22.11 22.75 259,333 +0.72(+3.27%)
Jul 16, 2007 22.19 22.33 21.91 22.03 375,998 -0.28(-1.24%)
Jul 13, 2007 22.50 22.64 22.20 22.31 156,012 -0.36(-1.57%)
Jul 12, 2007 22.02 22.66 22.01 22.66 180,363 +0.82(+3.76%)
Jul 11, 2007 21.73 21.88 21.60 21.84 156,700 +0.06(+0.27%)
Jul 10, 2007 21.89 21.99 21.62 21.78 291,801 -0.39(-1.74%)
Jul 09, 2007 22.04 22.28 22.03 22.17 116,940 +0.20(+0.93%)
Jul 06, 2007 21.91 22.06 21.84 21.97 133,587 +0.01(+0.07%)
Jul 05, 2007 22.43 22.54 21.70 21.95 237,183 -0.48(-2.14%)
Jul 03, 2007 21.88 22.60 21.83 22.43 166,055 +0.55(+2.52%)
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.