Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.28 18.11 17.00 17.01 761,303 -0.20(-1.14%)
Apr 29, 2009 16.43 17.41 16.43 17.21 704,723 +0.81(+4.93%)
Apr 28, 2009 16.25 16.73 16.19 16.40 461,504 -0.05(-0.28%)
Apr 27, 2009 16.36 16.84 16.12 16.44 733,348 -0.26(-1.54%)
Apr 24, 2009 16.55 16.89 16.34 16.70 873,967 +0.19(+1.14%)
Apr 23, 2009 14.97 16.62 14.76 16.51 1,267,767 +1.81(+12.35%)
Apr 22, 2009 14.33 15.08 14.27 14.70 590,512 +0.10(+0.67%)
Apr 21, 2009 14.10 14.64 13.99 14.60 467,484 +0.40(+2.82%)
Apr 20, 2009 14.53 14.53 14.13 14.20 520,849 -0.62(-4.18%)
Apr 17, 2009 14.47 14.94 14.36 14.82 585,253 +0.40(+2.78%)
Apr 16, 2009 14.26 14.52 13.99 14.42 729,024 +0.23(+1.60%)
Apr 15, 2009 13.86 14.21 13.76 14.19 495,778 +0.20(+1.40%)
Apr 14, 2009 13.90 14.08 13.84 13.99 600,514 -0.08(-0.54%)
Apr 13, 2009 14.40 14.40 13.78 14.07 583,966 -0.48(-3.32%)
Apr 09, 2009 13.70 14.61 13.68 14.55 799,394 +1.20(+9.00%)
Apr 08, 2009 13.21 13.42 13.03 13.35 659,459 +0.20(+1.55%)
Apr 07, 2009 13.59 13.60 12.94 13.15 781,358 -0.57(-4.14%)
Apr 06, 2009 13.87 13.94 13.53 13.71 834,789 -0.27(-1.95%)
Apr 03, 2009 13.58 14.05 13.48 13.99 469,272 +0.32(+2.32%)
Apr 02, 2009 13.16 14.05 12.87 13.67 1,345,440 +0.83(+6.48%)
Apr 01, 2009 12.57 12.87 12.29 12.84 371,811 +0.08(+0.65%)
Mar 31, 2009 12.83 12.93 12.48 12.75 533,446 +0.05(+0.42%)
Mar 30, 2009 12.94 12.94 12.46 12.70 443,944 -0.95(-6.92%)
Mar 26, 2009 13.31 13.66 13.16 13.65 733,481 +0.40(+3.03%)
Mar 25, 2009 13.23 13.61 12.71 13.25 430,997 +0.11(+0.86%)
Mar 24, 2009 13.19 13.39 13.03 13.13 561,023 -0.29(-2.14%)
Mar 23, 2009 12.80 13.42 12.80 13.42 512,039 +0.79(+6.29%)
Mar 20, 2009 13.07 13.17 12.49 12.63 461,643 -0.41(-3.13%)
Mar 19, 2009 13.51 13.59 12.81 13.03 525,482 -0.33(-2.49%)
Mar 18, 2009 12.73 13.46 12.42 13.37 620,185 +0.62(+4.86%)
Mar 17, 2009 12.28 12.75 12.10 12.75 669,787 +0.49(+4.01%)
Mar 16, 2009 12.53 12.71 12.21 12.26 674,189 -0.21(-1.70%)
Mar 13, 2009 12.64 12.67 12.29 12.47 0 -0.07(-0.54%)
Mar 12, 2009 12.42 12.64 11.96 12.54 678,670 +0.05(+0.42%)
Mar 11, 2009 12.42 12.79 12.29 12.48 691,007 +0.11(+0.85%)
Mar 10, 2009 11.72 12.39 11.70 12.38 615,767 +0.98(+8.55%)
Mar 09, 2009 11.14 11.57 11.11 11.40 801,129 +0.08(+0.74%)
Mar 06, 2009 11.92 12.19 11.06 11.32 0 -0.57(-4.83%)
Mar 05, 2009 12.18 12.22 11.51 11.89 526,640 -0.45(-3.62%)
Mar 04, 2009 12.24 12.63 12.14 12.34 702,202 +0.42(+3.49%)
Mar 02, 2009 11.95 12.18 11.80 11.92 935,437 -0.26(-2.17%)
Feb 27, 2009 11.95 12.55 11.87 12.19 0 +0.09(+0.75%)
Feb 26, 2009 12.16 12.38 12.05 12.10 433,420 +0.02(+0.19%)
Feb 25, 2009 12.19 12.38 11.86 12.07 744,858 -0.32(-2.56%)
Feb 24, 2009 12.19 12.48 11.91 12.39 626,619 +0.39(+3.28%)
Feb 23, 2009 12.50 12.50 11.80 12.00 557,291 -0.44(-3.53%)
Feb 20, 2009 12.26 12.75 12.14 12.44 0 -0.06(-0.48%)
Feb 19, 2009 12.52 12.85 12.41 12.50 471,754 -0.03(-0.24%)
Feb 18, 2009 12.82 12.90 12.28 12.53 500,619 -0.20(-1.60%)
Feb 17, 2009 12.38 12.95 12.23 12.73 685,211 -0.15(-1.17%)
Feb 13, 2009 13.26 13.47 12.80 12.88 380,179 -0.33(-2.46%)
Feb 12, 2009 12.78 13.28 12.75 13.21 382,527 +0.18(+1.39%)
Feb 11, 2009 13.15 13.38 12.77 13.03 463,881 +0.01(+0.06%)
Feb 10, 2009 13.34 13.59 12.91 13.02 645,692 -0.45(-3.37%)
Feb 09, 2009 13.11 13.57 12.94 13.47 352,310 +0.29(+2.24%)
Feb 06, 2009 12.60 13.37 12.54 13.18 388,111 +0.53(+4.18%)
Feb 05, 2009 12.41 12.85 12.27 12.65 529,297 +0.18(+1.46%)
Feb 04, 2009 12.34 12.85 12.34 12.47 699,964 -0.02(-0.18%)
Feb 03, 2009 12.07 12.59 11.79 12.49 709,879 +0.57(+4.82%)
Feb 02, 2009 11.58 11.98 11.52 11.92 480,714 -0.02(-0.19%)
Jan 30, 2009 12.34 12.47 11.82 11.94 0 -0.45(-3.60%)
Jan 29, 2009 12.66 12.75 12.25 12.38 426,621 -0.42(-3.25%)
Jan 28, 2009 12.92 13.16 12.64 12.80 705,575 +0.02(+0.12%)
Jan 27, 2009 13.16 13.35 12.56 12.78 606,264 -0.36(-2.70%)
Jan 26, 2009 12.73 14.45 12.72 13.14 1,188,668 +0.64(+5.14%)
Jan 23, 2009 12.49 12.84 12.06 12.50 558,425 -0.23(-1.78%)
Jan 22, 2009 13.05 13.19 12.36 12.72 537,921 -0.63(-4.75%)
Jan 21, 2009 12.83 13.42 12.54 13.36 681,089 +0.75(+5.94%)
Jan 20, 2009 13.25 13.53 12.58 12.61 526,809 -0.87(-6.45%)
Jan 16, 2009 13.59 13.65 12.94 13.48 0 -0.02(-0.17%)
Jan 15, 2009 12.78 13.65 12.52 13.50 733,157 +0.61(+4.75%)
Jan 14, 2009 13.28 13.51 12.78 12.89 659,027 -0.60(-4.43%)
Jan 13, 2009 13.31 13.68 13.05 13.49 385,245 +0.16(+1.19%)
Jan 12, 2009 13.62 13.87 13.23 13.33 398,185 -0.28(-2.06%)
Jan 09, 2009 14.11 14.31 13.48 13.61 332,049 -0.45(-3.23%)
Jan 08, 2009 14.68 14.68 13.84 14.06 579,766 -0.71(-4.81%)
Jan 07, 2009 15.02 15.16 14.67 14.77 515,209 -0.46(-3.03%)
Jan 06, 2009 15.08 15.49 15.08 15.23 585,466 +0.25(+1.67%)
Jan 05, 2009 15.15 15.23 14.78 14.98 486,135 -0.23(-1.49%)
Jan 02, 2009 14.36 15.40 14.04 15.21 0 +0.91(+6.34%)
Jan 01, 2009 14.46 14.66 14.27 14.30 0 +0.00(+0.00%)
Dec 31, 2008 14.46 14.66 14.27 14.30 511,043 -0.18(-1.25%)
Dec 30, 2008 14.06 14.52 13.93 14.49 222,288 +0.55(+3.96%)
Dec 29, 2008 14.46 14.54 13.76 13.93 288,631 -0.60(-4.16%)
Dec 26, 2008 14.18 14.55 14.18 14.54 0 +0.49(+3.50%)
Dec 24, 2008 13.68 14.17 13.67 14.05 121,934 +0.43(+3.16%)
Dec 23, 2008 14.16 14.35 13.31 13.62 432,309 -0.54(-3.79%)
Dec 22, 2008 14.20 14.31 13.65 14.15 540,111 -0.01(-0.05%)
Dec 19, 2008 13.96 14.36 13.96 14.16 805,707 +0.44(+3.20%)
Dec 18, 2008 14.41 14.41 13.28 13.72 572,903 -0.72(-4.97%)
Dec 17, 2008 14.21 14.60 13.85 14.44 630,400 -0.23(-1.55%)
Dec 16, 2008 13.68 14.71 13.65 14.67 405,583 +1.23(+9.17%)
Dec 15, 2008 13.82 14.02 13.13 13.43 290,478 -0.35(-2.52%)
Dec 12, 2008 12.82 13.84 12.50 13.78 0 +0.64(+4.89%)
Dec 11, 2008 13.84 14.21 12.97 13.14 380,477 -0.85(-6.05%)
Dec 10, 2008 13.79 14.21 13.62 13.99 465,437 +0.26(+1.93%)
Dec 09, 2008 14.10 14.92 13.53 13.72 436,988 -0.60(-4.22%)
Dec 08, 2008 13.59 14.89 13.50 14.33 524,878 +1.16(+8.78%)
Dec 05, 2008 12.77 13.39 12.33 13.17 0 +0.16(+1.22%)
Dec 04, 2008 13.28 13.81 12.53 13.01 401,745 -0.46(-3.42%)
Dec 03, 2008 13.01 13.81 12.53 13.47 460,787 +0.47(+3.60%)
Dec 02, 2008 12.63 13.09 12.36 13.00 451,962 +0.56(+4.50%)
Dec 01, 2008 13.93 14.31 12.35 12.44 414,397 -1.97(-13.64%)
Nov 28, 2008 13.97 14.41 13.74 14.41 164,181 +0.38(+2.69%)
Nov 26, 2008 12.63 14.04 12.33 14.03 342,376 +1.22(+9.50%)
Nov 25, 2008 12.75 12.94 12.29 12.81 336,513 +0.20(+1.56%)
Nov 24, 2008 12.18 12.78 11.56 12.62 519,562 +0.66(+5.50%)
Nov 21, 2008 11.45 12.03 10.68 11.96 504,854 +0.72(+6.39%)
Nov 20, 2008 11.05 12.10 10.93 11.24 703,760 +0.09(+0.81%)
Nov 19, 2008 12.23 12.37 11.14 11.15 458,298 -1.09(-8.89%)
Nov 18, 2008 12.71 12.82 11.50 12.24 631,200 -0.40(-3.17%)
Nov 17, 2008 12.32 13.12 12.15 12.64 445,059 +0.23(+1.89%)
Nov 14, 2008 13.45 13.70 12.41 12.41 0 -1.38(-10.03%)
Nov 13, 2008 13.02 13.81 12.11 13.79 641,910 +0.77(+5.92%)
Nov 12, 2008 13.19 13.55 13.01 13.02 539,454 -0.39(-2.93%)
Nov 11, 2008 13.43 14.04 13.31 13.41 403,231 -0.20(-1.50%)
Nov 10, 2008 14.64 14.65 13.46 13.62 233,885 -0.60(-4.20%)
Nov 07, 2008 13.95 14.44 13.76 14.21 0 +0.44(+3.18%)
Nov 06, 2008 14.16 14.37 13.78 13.78 343,258 -0.50(-3.50%)
Nov 05, 2008 14.73 14.92 14.20 14.27 321,026 -0.64(-4.31%)
Nov 04, 2008 15.16 15.19 14.46 14.92 400,923 -0.16(-1.05%)
Nov 03, 2008 15.24 15.36 14.78 15.08 598,563 -0.19(-1.24%)
Oct 31, 2008 14.79 15.87 14.54 15.26 746,934 +0.37(+2.49%)
Oct 30, 2008 14.43 15.12 14.43 14.89 397,147 +0.60(+4.18%)
Oct 29, 2008 14.94 15.26 14.03 14.30 541,034 -0.27(-1.87%)
Oct 28, 2008 13.48 14.61 13.26 14.57 858,232 +1.14(+8.50%)
Oct 27, 2008 14.20 15.02 13.43 13.43 768,413 -0.85(-5.98%)
Oct 24, 2008 14.17 15.17 14.06 14.28 891,374 -0.93(-6.11%)
Oct 23, 2008 15.31 15.77 14.30 15.21 740,389 +0.01(+0.05%)
Oct 22, 2008 15.45 15.56 14.92 15.20 875,382 -0.67(-4.19%)
Oct 21, 2008 16.60 16.87 15.76 15.87 792,005 -1.00(-5.92%)
Oct 20, 2008 16.10 16.99 16.05 16.87 500,781 +0.49(+3.00%)
Oct 17, 2008 16.32 17.74 15.78 16.38 0 -0.60(-3.56%)
Oct 16, 2008 16.55 17.07 15.42 16.98 921,406 +0.56(+3.41%)
Oct 15, 2008 18.02 18.02 16.42 16.42 716,833 -1.66(-9.20%)
Oct 14, 2008 19.35 19.81 17.37 18.08 432,664 -1.12(-5.83%)
Oct 13, 2008 19.48 19.48 18.10 19.20 733,196 +0.75(+4.06%)
Oct 10, 2008 15.78 18.84 15.15 18.45 0 +1.80(+10.80%)
Oct 09, 2008 17.74 17.99 16.66 16.66 917,669 -0.92(-5.25%)
Oct 08, 2008 17.28 18.61 17.09 17.58 612,311 +0.05(+0.30%)
Oct 07, 2008 19.07 19.26 17.49 17.52 595,247 -1.53(-8.02%)
Oct 06, 2008 18.05 19.27 17.39 19.05 679,569 +0.73(+3.96%)
Oct 03, 2008 18.60 19.69 18.20 18.33 0 -0.02(-0.12%)
Oct 02, 2008 19.27 19.35 17.77 18.35 550,320 -1.04(-5.34%)
Oct 01, 2008 20.19 20.25 19.12 19.38 311,200 -0.98(-4.79%)
Sep 30, 2008 19.40 20.43 19.20 20.36 518,585 +1.24(+6.48%)
Sep 29, 2008 20.36 20.36 18.64 19.12 644,866 -1.63(-7.87%)
Sep 26, 2008 20.81 21.06 20.24 20.75 0 -0.61(-2.87%)
Sep 25, 2008 20.80 21.79 20.76 21.37 307,641 +0.72(+3.48%)
Sep 24, 2008 21.27 21.39 20.61 20.65 415,817 -0.54(-2.57%)
Sep 23, 2008 21.25 21.97 21.02 21.19 448,461 -0.10(-0.46%)
Sep 22, 2008 22.15 22.33 21.22 21.29 451,742 -0.83(-3.76%)
Sep 19, 2008 20.71 22.67 18.60 22.12 0 +1.57(+7.61%)
Sep 18, 2008 21.80 22.15 18.77 20.56 1,044,315 -0.95(-4.43%)
Sep 17, 2008 22.08 22.36 21.07 21.51 661,229 -1.11(-4.91%)
Sep 16, 2008 21.03 22.62 21.03 22.62 623,336 +1.19(+5.57%)
Sep 15, 2008 21.96 22.56 21.25 21.43 311,409 -1.13(-4.99%)
Sep 12, 2008 22.42 22.72 22.08 22.55 0 -0.05(-0.20%)
Sep 11, 2008 21.83 22.61 21.32 22.60 398,469 +0.57(+2.57%)
Sep 10, 2008 21.71 22.17 21.32 22.03 469,350 +0.57(+2.64%)
Sep 09, 2008 22.16 22.42 21.43 21.46 564,373 -0.54(-2.47%)
Sep 08, 2008 21.63 22.10 21.58 22.01 470,867 +0.94(+4.45%)
Sep 05, 2008 20.81 21.25 20.67 21.07 0 +0.18(+0.87%)
Sep 04, 2008 21.34 21.56 20.54 20.89 375,776 -0.68(-3.15%)
Sep 03, 2008 21.61 21.92 21.31 21.57 778,278 -0.11(-0.52%)
Sep 02, 2008 22.51 22.51 21.46 21.68 480,929 -0.33(-1.48%)
Aug 29, 2008 22.63 22.71 21.91 22.01 0 -0.67(-2.93%)
Aug 28, 2008 22.26 22.72 22.26 22.67 459,634 +0.58(+2.63%)
Aug 27, 2008 21.73 22.26 21.73 22.09 323,034 +0.33(+1.49%)
Aug 26, 2008 22.25 22.34 21.42 21.77 449,365 -0.50(-2.24%)
Aug 25, 2008 23.02 23.02 21.86 22.27 505,938 -0.93(-4.01%)
Aug 22, 2008 22.70 23.38 22.65 23.20 0 +0.64(+2.82%)
Aug 21, 2008 22.19 23.02 22.19 22.56 310,093 -0.21(-0.93%)
Aug 20, 2008 22.33 22.84 22.06 22.77 262,036 +0.39(+1.72%)
Aug 19, 2008 22.91 23.15 22.15 22.39 314,206 -0.67(-2.89%)
Aug 18, 2008 23.26 23.66 22.93 23.05 486,007 -0.05(-0.20%)
Aug 15, 2008 23.06 23.51 22.66 23.10 0 +0.24(+1.06%)
Aug 14, 2008 23.06 23.37 22.54 22.86 485,503 -0.36(-1.53%)
Aug 13, 2008 22.44 23.27 22.22 23.21 608,031 +0.70(+3.09%)
Aug 12, 2008 23.13 23.33 22.45 22.51 723,440 -0.74(-3.19%)
Aug 11, 2008 22.30 23.46 22.02 23.26 807,777 +1.02(+4.59%)
Aug 08, 2008 19.92 22.92 19.92 22.24 1,695,311 +2.31(+11.57%)
Aug 07, 2008 21.04 21.09 19.46 19.93 850,542 -1.32(-6.19%)
Aug 06, 2008 21.06 21.40 20.53 21.24 274,595 +0.14(+0.68%)
Aug 05, 2008 20.46 21.14 20.46 21.10 275,304 +0.89(+4.41%)
Aug 04, 2008 20.33 20.59 19.80 20.21 241,333 -0.09(-0.45%)
Aug 01, 2008 20.22 20.77 19.81 20.30 525,903 +0.10(+0.49%)
Jul 31, 2008 21.19 21.19 20.17 20.20 488,230 -1.24(-5.78%)
Jul 30, 2008 21.10 21.65 21.04 21.44 386,002 +0.25(+1.18%)
Jul 29, 2008 21.19 21.31 20.38 21.19 339,077 +0.85(+4.20%)
Jul 28, 2008 20.72 20.81 20.22 20.34 404,538 -0.42(-2.04%)
Jul 25, 2008 19.97 21.00 19.97 20.76 370,353 +0.97(+4.89%)
Jul 24, 2008 20.33 20.55 19.71 19.79 335,299 -0.54(-2.64%)
Jul 23, 2008 20.47 20.59 20.22 20.33 288,676 +0.00(+0.00%)
Jul 22, 2008 19.23 20.36 19.07 20.33 476,853 +1.04(+5.41%)
Jul 21, 2008 19.43 19.57 18.98 19.29 268,439 -0.11(-0.55%)
Jul 18, 2008 19.29 19.81 19.14 19.39 309,396 +0.12(+0.63%)
Jul 17, 2008 19.14 19.33 18.64 19.27 555,215 +0.17(+0.87%)
Jul 16, 2008 19.29 19.32 18.87 19.11 605,224 -0.04(-0.20%)
Jul 15, 2008 18.05 19.94 17.93 19.14 589,257 +0.91(+4.97%)
Jul 14, 2008 18.47 18.48 17.86 18.24 239,951 +0.08(+0.42%)
Jul 11, 2008 17.60 18.33 17.33 18.16 460,359 +0.36(+2.00%)
Jul 10, 2008 17.66 17.91 17.50 17.80 435,220 +0.16(+0.90%)
Jul 09, 2008 18.56 18.67 17.61 17.65 416,849 -1.13(-6.00%)
Jul 08, 2008 17.77 18.82 17.67 18.77 445,815 +1.00(+5.61%)
Jul 07, 2008 17.71 18.16 17.63 17.77 386,295 +0.20(+1.12%)
Jul 04, 2008 17.62 17.96 17.34 17.58 199,874 +0.00(+0.00%)
Jul 03, 2008 17.62 17.96 17.34 17.58 199,874 -0.02(-0.13%)
Jul 02, 2008 17.96 18.05 17.47 17.60 452,538 -0.41(-2.27%)
Jul 01, 2008 18.05 18.32 17.65 18.01 633,342 -0.26(-1.45%)
Jun 30, 2008 18.54 18.79 18.24 18.27 356,124 -0.26(-1.43%)
Jun 27, 2008 18.75 18.91 18.30 18.54 975,714 -0.10(-0.53%)
Jun 26, 2008 19.13 19.34 18.55 18.64 473,422 -0.78(-4.01%)
Jun 25, 2008 19.17 19.49 19.17 19.42 489,648 +0.20(+1.06%)
Jun 24, 2008 19.81 19.93 19.21 19.21 424,377 -0.77(-3.86%)
Jun 23, 2008 20.23 20.24 19.85 19.98 271,313 -0.14(-0.71%)
Jun 20, 2008 20.06 20.24 19.71 20.13 601,464 -0.02(-0.11%)
Jun 19, 2008 20.06 20.44 19.91 20.15 569,444 +0.14(+0.68%)
Jun 18, 2008 20.45 20.54 19.90 20.01 440,471 -0.50(-2.43%)
Jun 17, 2008 21.20 21.20 20.42 20.51 478,928 -0.69(-3.25%)
Jun 16, 2008 21.12 21.41 20.72 21.20 466,405 +0.09(+0.43%)
Jun 13, 2008 20.56 21.15 20.39 21.11 356,956 +0.83(+4.10%)
Jun 12, 2008 20.07 20.50 19.86 20.28 420,439 +0.30(+1.51%)
Jun 11, 2008 20.23 20.49 19.96 19.97 377,353 -0.35(-1.71%)
Jun 10, 2008 20.34 20.55 19.79 20.32 602,777 -0.08(-0.37%)
Jun 09, 2008 20.62 20.62 20.13 20.40 509,816 -0.32(-1.53%)
Jun 06, 2008 20.79 20.90 20.44 20.72 535,356 -0.29(-1.40%)
Jun 05, 2008 20.59 21.03 20.47 21.01 397,862 +0.42(+2.02%)
Jun 04, 2008 20.60 20.68 20.30 20.59 405,834 -0.05(-0.22%)
Jun 03, 2008 21.13 21.32 20.20 20.64 752,215 -0.45(-2.15%)
Jun 02, 2008 20.83 21.13 20.52 21.09 557,413 +0.25(+1.20%)
May 30, 2008 20.60 21.00 20.40 20.84 422,805 +0.22(+1.06%)
May 29, 2008 20.42 20.85 20.34 20.62 443,354 +0.29(+1.45%)
May 28, 2008 20.13 20.40 19.89 20.33 253,032 +0.33(+1.63%)
May 27, 2008 20.05 20.34 19.78 20.00 400,209 -0.11(-0.53%)
May 26, 2008 20.01 20.25 19.83 20.11 0 +0.00(+0.00%)
May 23, 2008 20.01 20.25 19.83 20.11 293,260 -0.14(-0.71%)
May 22, 2008 20.41 20.71 19.92 20.25 391,664 +0.11(+0.53%)
May 21, 2008 20.69 20.92 20.10 20.15 623,108 -0.54(-2.63%)
May 20, 2008 20.69 20.92 20.31 20.69 459,475 -0.14(-0.65%)
May 19, 2008 20.56 21.09 20.47 20.83 402,108 +0.11(+0.55%)
May 16, 2008 21.03 21.03 20.22 20.72 434,848 -0.11(-0.51%)
May 15, 2008 20.11 20.90 20.00 20.82 342,428 +0.47(+2.30%)
May 14, 2008 20.20 20.85 19.91 20.35 451,613 +0.11(+0.52%)
May 13, 2008 20.35 20.49 20.04 20.25 495,672 -0.11(-0.56%)
May 12, 2008 19.65 20.56 19.46 20.36 630,393 +1.34(+7.04%)
May 09, 2008 18.69 19.07 18.35 19.02 321,129 +0.33(+1.78%)
May 08, 2008 18.70 18.92 18.38 18.69 338,791 +0.09(+0.49%)
May 07, 2008 18.90 19.21 18.56 18.60 380,637 -0.36(-1.87%)
May 06, 2008 19.21 19.25 18.67 18.95 481,482 -0.05(-0.28%)
May 05, 2008 19.24 19.50 18.95 19.01 892,946 -0.39(-1.99%)
May 02, 2008 18.49 19.46 18.33 19.39 867,749 +1.03(+5.60%)
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.