Applied Industrial Technologies (NY: AIT )

98.02 USD -0.29 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.18 20.77 20.09 20.77 356,232 +0.70(+3.49%)
May 28, 2009 20.23 20.70 19.49 20.07 281,052 +0.07(+0.35%)
May 27, 2009 20.37 20.77 19.95 20.00 222,463 -0.46(-2.25%)
May 26, 2009 19.58 20.61 19.58 20.46 245,561 +0.74(+3.75%)
May 22, 2009 20.21 20.42 19.67 19.72 258,870 -0.42(-2.09%)
May 21, 2009 19.91 20.23 19.61 20.14 399,910 +0.04(+0.20%)
May 20, 2009 20.39 20.83 20.02 20.10 268,773 -0.13(-0.64%)
May 19, 2009 20.28 20.52 19.95 20.23 300,461 +0.00(+0.00%)
May 18, 2009 20.08 20.42 19.95 20.23 245,502 +0.35(+1.76%)
May 15, 2009 19.68 20.22 19.62 19.88 252,923 +0.15(+0.76%)
May 14, 2009 19.89 20.26 19.44 19.73 256,639 -0.02(-0.10%)
May 13, 2009 20.50 20.51 19.53 19.75 411,251 -1.14(-5.46%)
May 12, 2009 21.66 21.93 20.69 20.89 293,272 -0.70(-3.24%)
May 11, 2009 21.49 22.09 21.38 21.59 262,126 -0.43(-1.95%)
May 08, 2009 21.79 22.36 21.38 22.02 515,377 +0.63(+2.95%)
May 07, 2009 22.22 22.40 21.03 21.39 305,263 -0.61(-2.77%)
May 06, 2009 22.50 22.57 21.51 22.00 274,312 -0.26(-1.17%)
May 05, 2009 22.55 22.80 21.83 22.26 257,505 -0.49(-2.15%)
May 04, 2009 22.48 22.75 22.42 22.75 484,664 +0.42(+1.88%)
May 01, 2009 22.51 22.59 22.07 22.33 274,132 -0.17(-0.76%)
Apr 30, 2009 22.86 23.95 22.49 22.50 575,576 -0.26(-1.14%)
Apr 29, 2009 21.73 23.03 21.73 22.76 532,799 +1.07(+4.93%)
Apr 28, 2009 21.50 22.13 21.42 21.69 348,916 -0.06(-0.28%)
Apr 27, 2009 21.64 22.28 21.32 21.75 554,441 -0.34(-1.54%)
Apr 24, 2009 21.89 22.34 21.61 22.09 660,754 +0.25(+1.14%)
Apr 23, 2009 19.80 21.98 19.52 21.84 958,483 +2.40(+12.35%)
Apr 22, 2009 18.96 19.95 18.87 19.44 446,451 +0.13(+0.67%)
Apr 21, 2009 18.65 19.36 18.50 19.31 353,437 +0.53(+2.82%)
Apr 20, 2009 19.22 19.22 18.69 18.78 393,783 -0.82(-4.18%)
Apr 17, 2009 19.14 19.76 19.00 19.60 442,475 +0.53(+2.78%)
Apr 16, 2009 18.86 19.21 18.51 19.07 551,172 +0.30(+1.60%)
Apr 15, 2009 18.33 18.79 18.20 18.77 374,828 +0.26(+1.40%)
Apr 14, 2009 18.38 18.62 18.30 18.51 454,013 -0.10(-0.54%)
Apr 13, 2009 19.05 19.05 18.23 18.61 441,502 -0.64(-3.32%)
Apr 09, 2009 18.12 19.33 18.09 19.25 604,374 +1.59(+9.00%)
Apr 08, 2009 17.47 17.75 17.24 17.66 498,578 +0.27(+1.55%)
Apr 07, 2009 17.97 17.99 17.11 17.39 590,738 -0.75(-4.13%)
Apr 06, 2009 18.34 18.44 17.89 18.14 631,134 -0.36(-1.95%)
Apr 03, 2009 17.96 18.59 17.83 18.50 354,789 +0.42(+2.32%)
Apr 02, 2009 17.40 18.59 17.02 18.08 1,017,207 +1.10(+6.48%)
Apr 01, 2009 16.62 17.03 16.25 16.98 281,104 +0.11(+0.65%)
Mar 31, 2009 16.97 17.10 16.51 16.87 403,307 +0.07(+0.42%)
Mar 30, 2009 17.11 17.11 16.48 16.80 335,640 -1.25(-6.93%)
Mar 26, 2009 17.61 18.07 17.40 18.05 554,541 +0.53(+3.03%)
Mar 25, 2009 17.50 18.00 16.81 17.52 325,851 +0.15(+0.86%)
Mar 24, 2009 17.44 17.71 17.24 17.37 424,156 -0.38(-2.14%)
Mar 23, 2009 16.93 17.75 16.93 17.75 387,122 +1.05(+6.29%)
Mar 20, 2009 17.29 17.42 16.52 16.70 349,021 -0.54(-3.13%)
Mar 19, 2009 17.87 17.97 16.95 17.24 397,286 -0.44(-2.49%)
Mar 18, 2009 16.84 17.80 16.43 17.68 468,885 +0.82(+4.86%)
Mar 17, 2009 16.24 16.86 16.00 16.86 506,386 +0.65(+4.01%)
Mar 16, 2009 16.57 16.81 16.15 16.21 509,714 -0.28(-1.70%)
Mar 13, 2009 16.72 16.76 16.25 16.49 0 -0.09(-0.54%)
Mar 12, 2009 16.43 16.72 15.82 16.58 513,102 +0.07(+0.42%)
Mar 11, 2009 16.43 16.92 16.25 16.51 522,429 +0.14(+0.86%)
Mar 10, 2009 15.50 16.39 15.47 16.37 465,545 +1.29(+8.55%)
Mar 09, 2009 14.74 15.30 14.70 15.08 605,686 +0.11(+0.73%)
Mar 06, 2009 15.76 16.12 14.63 14.97 0 -0.76(-4.83%)
Mar 05, 2009 16.11 16.16 15.23 15.73 398,161 -0.59(-3.62%)
Mar 04, 2009 16.19 16.70 16.06 16.32 530,893 +0.55(+3.49%)
Mar 02, 2009 15.81 16.11 15.61 15.77 707,228 -0.35(-2.17%)
Feb 27, 2009 15.80 16.60 15.70 16.12 0 +0.12(+0.75%)
Feb 26, 2009 16.09 16.37 15.94 16.00 327,683 +0.03(+0.19%)
Feb 25, 2009 16.13 16.37 15.69 15.97 563,143 -0.42(-2.56%)
Feb 24, 2009 16.13 16.51 15.75 16.39 473,749 +0.52(+3.28%)
Feb 23, 2009 16.54 16.54 15.61 15.87 421,335 -0.58(-3.53%)
Feb 20, 2009 16.22 16.86 16.06 16.45 0 -0.08(-0.48%)
Feb 19, 2009 16.56 16.99 16.41 16.53 356,665 -0.04(-0.24%)
Feb 18, 2009 16.96 17.06 16.24 16.57 378,488 -0.27(-1.60%)
Feb 17, 2009 16.38 17.13 16.18 16.84 518,047 -0.20(-1.17%)
Feb 13, 2009 17.54 17.82 16.93 17.04 287,431 -0.43(-2.46%)
Feb 12, 2009 16.91 17.57 16.87 17.47 289,206 +0.24(+1.39%)
Feb 11, 2009 17.39 17.70 16.89 17.23 350,713 +0.01(+0.06%)
Feb 10, 2009 17.65 17.97 17.08 17.22 488,169 -0.60(-3.37%)
Feb 09, 2009 17.34 17.95 17.12 17.82 266,361 +0.39(+2.24%)
Feb 06, 2009 16.67 17.68 16.58 17.43 293,428 +0.70(+4.18%)
Feb 05, 2009 16.42 16.99 16.23 16.73 400,170 +0.24(+1.46%)
Feb 04, 2009 16.32 17.00 16.32 16.49 529,201 -0.03(-0.18%)
Feb 03, 2009 15.97 16.65 15.59 16.52 536,697 +0.76(+4.82%)
Feb 02, 2009 15.32 15.85 15.24 15.76 363,439 -0.03(-0.19%)
Jan 30, 2009 16.32 16.50 15.64 15.79 0 -0.59(-3.60%)
Jan 29, 2009 16.74 16.86 16.20 16.38 322,543 -0.55(-3.25%)
Jan 28, 2009 17.09 17.41 16.72 16.93 533,443 +0.02(+0.12%)
Jan 27, 2009 17.40 17.66 16.61 16.91 458,360 -0.47(-2.70%)
Jan 26, 2009 16.84 19.11 16.82 17.38 898,681 +0.85(+5.14%)
Jan 23, 2009 16.52 16.98 15.95 16.53 422,192 -0.30(-1.78%)
Jan 22, 2009 17.26 17.44 16.35 16.83 406,690 -0.84(-4.75%)
Jan 21, 2009 16.97 17.75 16.58 17.67 514,931 +0.99(+5.94%)
Jan 20, 2009 17.53 17.90 16.64 16.68 398,289 -1.15(-6.45%)
Jan 16, 2009 17.98 18.05 17.12 17.83 0 -0.03(-0.17%)
Jan 15, 2009 16.90 18.06 16.56 17.86 554,296 +0.81(+4.75%)
Jan 14, 2009 17.57 17.87 16.91 17.05 498,251 -0.79(-4.43%)
Jan 13, 2009 17.61 18.09 17.26 17.84 291,261 +0.21(+1.19%)
Jan 12, 2009 18.01 18.34 17.50 17.63 301,044 -0.37(-2.06%)
Jan 09, 2009 18.66 18.93 17.83 18.00 251,043 -0.60(-3.23%)
Jan 08, 2009 19.42 19.42 18.30 18.60 438,327 -0.94(-4.81%)
Jan 07, 2009 19.87 20.05 19.40 19.54 389,519 -0.61(-3.03%)
Jan 06, 2009 19.94 20.49 19.94 20.15 442,636 +0.33(+1.66%)
Jan 05, 2009 20.04 20.14 19.55 19.82 367,538 -0.30(-1.49%)
Jan 02, 2009 19.00 20.37 18.57 20.12 0 +1.20(+6.34%)
Jan 01, 2009 19.13 19.39 18.88 18.92 0 +0.00(+0.00%)
Dec 31, 2008 19.13 19.39 18.88 18.92 386,369 -0.24(-1.25%)
Dec 30, 2008 18.60 19.20 18.42 19.16 168,059 +0.73(+3.96%)
Dec 29, 2008 19.12 19.23 18.20 18.43 218,217 -0.80(-4.16%)
Dec 26, 2008 18.75 19.25 18.75 19.23 0 +0.65(+3.50%)
Dec 24, 2008 18.09 18.74 18.08 18.58 92,187 +0.57(+3.16%)
Dec 23, 2008 18.73 18.98 17.61 18.01 326,843 -0.71(-3.79%)
Dec 22, 2008 18.78 18.93 18.06 18.72 408,346 -0.01(-0.05%)
Dec 19, 2008 18.47 19.00 18.46 18.73 609,147 +0.58(+3.20%)
Dec 18, 2008 19.06 19.06 17.57 18.15 433,138 -0.95(-4.97%)
Dec 17, 2008 18.79 19.31 18.32 19.10 476,608 -0.30(-1.55%)
Dec 16, 2008 18.10 19.45 18.05 19.40 306,637 +1.63(+9.17%)
Dec 15, 2008 18.28 18.55 17.37 17.77 219,613 -0.46(-2.52%)
Dec 12, 2008 16.96 18.30 16.53 18.23 0 +0.85(+4.89%)
Dec 11, 2008 18.31 18.79 17.15 17.38 287,656 -1.12(-6.05%)
Dec 10, 2008 18.24 18.79 18.01 18.50 351,889 +0.35(+1.93%)
Dec 09, 2008 18.65 19.74 17.90 18.15 330,381 -0.80(-4.22%)
Dec 08, 2008 17.97 19.69 17.86 18.95 396,829 +1.53(+8.78%)
Dec 05, 2008 16.89 17.71 16.31 17.42 0 +0.21(+1.22%)
Dec 04, 2008 17.57 18.27 16.57 17.21 303,736 -0.61(-3.42%)
Dec 03, 2008 17.21 18.26 16.57 17.82 348,374 +0.62(+3.60%)
Dec 02, 2008 16.70 17.31 16.35 17.20 341,702 +0.74(+4.50%)
Dec 01, 2008 18.43 18.93 16.34 16.46 313,301 -2.60(-13.64%)
Nov 28, 2008 18.48 19.06 18.17 19.06 124,128 +0.50(+2.69%)
Nov 26, 2008 16.71 18.57 16.31 18.56 258,850 +1.61(+9.50%)
Nov 25, 2008 16.86 17.11 16.25 16.95 254,418 +0.26(+1.56%)
Nov 24, 2008 16.11 16.90 15.29 16.69 392,810 +0.87(+5.50%)
Nov 21, 2008 15.15 15.91 14.12 15.82 381,690 +0.95(+6.39%)
Nov 20, 2008 14.61 16.01 14.46 14.87 532,071 +0.12(+0.81%)
Nov 19, 2008 16.18 16.36 14.73 14.75 346,492 -1.44(-8.89%)
Nov 18, 2008 16.81 16.96 15.21 16.19 477,213 -0.53(-3.17%)
Nov 17, 2008 16.29 17.36 16.07 16.72 336,483 +0.31(+1.89%)
Nov 14, 2008 17.79 18.12 16.41 16.41 0 -1.83(-10.03%)
Nov 13, 2008 17.22 18.27 16.02 18.24 485,310 +1.02(+5.92%)
Nov 12, 2008 17.45 17.92 17.21 17.22 407,849 -0.52(-2.93%)
Nov 11, 2008 17.77 18.57 17.61 17.74 304,859 -0.27(-1.50%)
Nov 10, 2008 19.36 19.38 17.80 18.01 176,827 -0.79(-4.20%)
Nov 07, 2008 18.45 19.10 18.20 18.80 0 +0.58(+3.18%)
Nov 06, 2008 18.73 19.01 18.22 18.22 259,517 -0.66(-3.50%)
Nov 05, 2008 19.48 19.74 18.78 18.88 242,709 -0.85(-4.31%)
Nov 04, 2008 20.05 20.09 19.12 19.73 303,114 -0.21(-1.05%)
Nov 03, 2008 20.16 20.31 19.55 19.94 452,538 -0.25(-1.24%)
Oct 31, 2008 19.56 20.99 19.23 20.19 564,712 +0.49(+2.49%)
Oct 30, 2008 19.08 20.00 19.08 19.70 300,259 +0.79(+4.18%)
Oct 29, 2008 19.76 20.19 18.56 18.91 409,044 -0.36(-1.87%)
Oct 28, 2008 17.83 19.33 17.54 19.27 648,858 +1.51(+8.50%)
Oct 27, 2008 18.78 19.86 17.76 17.76 580,951 -1.13(-5.98%)
Oct 24, 2008 18.74 20.06 18.60 18.89 673,915 -1.23(-6.11%)
Oct 23, 2008 20.25 20.86 18.91 20.12 559,764 +0.01(+0.05%)
Oct 22, 2008 20.43 20.58 19.74 20.11 661,824 -0.88(-4.19%)
Oct 21, 2008 21.95 22.31 20.84 20.99 598,788 -1.32(-5.92%)
Oct 20, 2008 21.30 22.47 21.23 22.31 378,611 +0.65(+3.00%)
Oct 17, 2008 21.58 23.47 20.87 21.66 0 -0.80(-3.56%)
Oct 16, 2008 21.89 22.58 20.40 22.46 696,620 +0.74(+3.41%)
Oct 15, 2008 23.83 23.83 21.72 21.72 541,955 -2.20(-9.20%)
Oct 14, 2008 25.60 26.20 22.98 23.92 327,112 -1.48(-5.83%)
Oct 13, 2008 25.76 25.76 23.94 25.40 554,326 +0.99(+4.06%)
Oct 10, 2008 20.87 24.92 20.04 24.41 0 +2.38(+10.80%)
Oct 09, 2008 23.47 23.80 22.03 22.03 693,795 -1.22(-5.25%)
Oct 08, 2008 22.85 24.62 22.60 23.25 462,932 +0.07(+0.30%)
Oct 07, 2008 25.22 25.48 23.14 23.18 450,031 -2.02(-8.02%)
Oct 06, 2008 23.87 25.49 23.00 25.20 513,782 +0.96(+3.96%)
Oct 03, 2008 24.60 26.05 24.07 24.24 0 -0.03(-0.12%)
Oct 02, 2008 25.49 25.59 23.50 24.27 416,064 -1.37(-5.34%)
Oct 01, 2008 26.70 26.78 25.29 25.64 235,280 -1.29(-4.79%)
Sep 30, 2008 25.66 27.02 25.39 26.93 392,071 +1.64(+6.48%)
Sep 29, 2008 26.93 26.93 24.66 25.29 487,545 -2.16(-7.87%)
Sep 26, 2008 27.52 27.86 26.77 27.45 0 -0.81(-2.87%)
Sep 25, 2008 27.51 28.82 27.46 28.26 232,589 +0.95(+3.48%)
Sep 24, 2008 28.14 28.29 27.26 27.31 314,375 -0.72(-2.57%)
Sep 23, 2008 28.11 29.06 27.80 28.03 339,055 -0.13(-0.46%)
Sep 22, 2008 29.30 29.53 28.07 28.16 341,535 -1.10(-3.76%)
Sep 19, 2008 27.39 29.98 24.60 29.26 0 +2.07(+7.61%)
Sep 18, 2008 28.84 29.30 24.83 27.19 789,544 -1.26(-4.43%)
Sep 17, 2008 29.20 29.57 27.87 28.45 499,916 -1.47(-4.91%)
Sep 16, 2008 27.82 29.92 27.82 29.92 471,267 +1.58(+5.58%)
Sep 15, 2008 29.05 29.84 28.11 28.34 235,438 -1.49(-4.99%)
Sep 12, 2008 29.66 30.05 29.20 29.83 0 -0.06(-0.20%)
Sep 11, 2008 28.87 29.91 28.20 29.89 301,259 +0.75(+2.57%)
Sep 10, 2008 28.72 29.33 28.20 29.14 354,848 +0.75(+2.64%)
Sep 09, 2008 29.31 29.65 28.35 28.39 426,689 -0.72(-2.47%)
Sep 08, 2008 28.61 29.23 28.55 29.11 355,995 +1.24(+4.45%)
Sep 05, 2008 27.52 28.11 27.34 27.87 0 +0.24(+0.87%)
Sep 04, 2008 28.22 28.52 27.17 27.63 284,102 -0.90(-3.15%)
Sep 03, 2008 28.58 28.99 28.19 28.53 588,410 -0.15(-0.52%)
Sep 02, 2008 29.77 29.77 28.38 28.68 363,602 -0.43(-1.48%)
Aug 29, 2008 29.93 30.04 28.98 29.11 0 -0.88(-2.93%)
Aug 28, 2008 29.44 30.05 29.44 29.99 347,502 +0.77(+2.64%)
Aug 27, 2008 28.74 29.44 28.74 29.22 244,227 +0.43(+1.49%)
Aug 26, 2008 29.43 29.55 28.33 28.79 339,738 -0.66(-2.24%)
Aug 25, 2008 30.45 30.45 28.92 29.45 382,510 -1.23(-4.01%)
Aug 22, 2008 30.03 30.93 29.96 30.68 0 +0.84(+2.82%)
Aug 21, 2008 29.35 30.45 29.35 29.84 234,443 -0.28(-0.93%)
Aug 20, 2008 29.54 30.21 29.18 30.12 198,110 +0.51(+1.72%)
Aug 19, 2008 30.30 30.62 29.30 29.61 237,553 -0.88(-2.89%)
Aug 18, 2008 30.76 31.29 30.33 30.49 367,441 -0.06(-0.20%)
Aug 15, 2008 30.50 31.10 29.97 30.55 0 +0.32(+1.06%)
Aug 14, 2008 30.50 30.92 29.81 30.23 367,060 -0.47(-1.53%)
Aug 13, 2008 29.68 30.78 29.39 30.70 459,696 +0.92(+3.09%)
Aug 12, 2008 30.60 30.86 29.69 29.78 546,950 -0.98(-3.19%)
Aug 11, 2008 29.49 31.03 29.13 30.76 610,712 +1.35(+4.59%)
Aug 08, 2008 26.35 30.32 26.35 29.41 1,281,723 +3.05(+11.57%)
Aug 07, 2008 27.83 27.90 25.74 26.36 643,044 -1.74(-6.19%)
Aug 06, 2008 27.86 28.30 27.15 28.10 207,605 +0.19(+0.68%)
Aug 05, 2008 27.06 27.96 27.06 27.91 208,141 +1.18(+4.41%)
Aug 04, 2008 26.89 27.23 26.19 26.73 182,458 -0.12(-0.45%)
Aug 01, 2008 26.74 27.47 26.20 26.85 397,604 +0.13(+0.49%)
Jul 31, 2008 28.03 28.03 26.68 26.72 369,122 -1.64(-5.78%)
Jul 30, 2008 27.91 28.63 27.83 28.36 291,833 +0.33(+1.18%)
Jul 29, 2008 28.03 28.18 26.95 28.03 256,356 +1.13(+4.20%)
Jul 28, 2008 27.40 27.53 26.74 26.90 305,847 -0.56(-2.04%)
Jul 25, 2008 26.41 27.77 26.41 27.46 280,002 +1.28(+4.89%)
Jul 24, 2008 26.89 27.18 26.07 26.18 253,500 -0.71(-2.64%)
Jul 23, 2008 27.07 27.24 26.74 26.89 218,251 +0.00(+0.00%)
Jul 22, 2008 25.43 26.93 25.22 26.89 360,520 +1.38(+5.41%)
Jul 21, 2008 25.70 25.88 25.11 25.51 202,951 -0.14(-0.55%)
Jul 18, 2008 25.52 26.20 25.31 25.65 233,916 +0.16(+0.63%)
Jul 17, 2008 25.32 25.57 24.66 25.49 419,765 +0.22(+0.87%)
Jul 16, 2008 25.52 25.55 24.96 25.27 457,574 -0.05(-0.20%)
Jul 15, 2008 23.88 26.37 23.71 25.32 445,502 +1.20(+4.98%)
Jul 14, 2008 24.43 24.44 23.62 24.12 181,413 +0.10(+0.42%)
Jul 11, 2008 23.28 24.24 22.92 24.02 348,050 +0.47(+2.00%)
Jul 10, 2008 23.36 23.69 23.15 23.55 329,044 +0.21(+0.90%)
Jul 09, 2008 24.55 24.69 23.29 23.34 315,155 -1.49(-6.00%)
Jul 08, 2008 23.50 24.89 23.37 24.83 337,054 +1.32(+5.61%)
Jul 07, 2008 23.43 24.02 23.32 23.51 292,055 +0.26(+1.12%)
Jul 04, 2008 23.30 23.76 22.93 23.25 151,113 +0.00(+0.00%)
Jul 03, 2008 23.30 23.76 22.93 23.25 151,113 -0.03(-0.13%)
Jul 02, 2008 23.75 23.88 23.11 23.28 342,137 -0.54(-2.27%)
Jul 01, 2008 23.88 24.23 23.34 23.82 478,832 -0.35(-1.45%)
Jun 30, 2008 24.52 24.85 24.13 24.17 269,244 -0.35(-1.43%)
Jun 27, 2008 24.80 25.01 24.20 24.52 737,679 -0.13(-0.53%)
Jun 26, 2008 25.30 25.58 24.54 24.65 357,926 -1.03(-4.01%)
Jun 25, 2008 25.36 25.78 25.35 25.68 370,194 +0.27(+1.06%)
Jun 24, 2008 26.20 26.36 25.41 25.41 320,846 -1.02(-3.86%)
Jun 23, 2008 26.76 26.77 26.26 26.43 205,124 -0.19(-0.71%)
Jun 20, 2008 26.53 26.77 26.07 26.62 454,731 -0.03(-0.11%)
Jun 19, 2008 26.53 27.04 26.33 26.65 430,523 +0.18(+0.68%)
Jun 18, 2008 27.05 27.17 26.32 26.47 333,014 -0.66(-2.43%)
Jun 17, 2008 28.04 28.04 27.01 27.13 362,089 -0.91(-3.25%)
Jun 16, 2008 27.94 28.32 27.40 28.04 352,621 +0.12(+0.43%)
Jun 13, 2008 27.19 27.98 26.97 27.92 269,873 +1.10(+4.10%)
Jun 12, 2008 26.55 27.11 26.27 26.82 317,869 +0.40(+1.51%)
Jun 11, 2008 26.76 27.10 26.40 26.42 285,294 -0.46(-1.71%)
Jun 10, 2008 26.90 27.18 26.18 26.88 455,724 -0.10(-0.37%)
Jun 09, 2008 27.27 27.27 26.63 26.98 385,442 -0.42(-1.53%)
Jun 06, 2008 27.50 27.64 27.04 27.40 404,751 -0.39(-1.40%)
Jun 05, 2008 27.24 27.82 27.08 27.79 300,800 +0.55(+2.02%)
Jun 04, 2008 27.25 27.35 26.85 27.24 306,827 -0.06(-0.22%)
Jun 03, 2008 27.95 28.20 26.72 27.30 568,705 -0.60(-2.15%)
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.