Applied Industrial Technologies (NY: AIT )

96.68 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 27.55 27.95 27.14 27.90 421,427 +0.33(+1.20%)
May 30, 2008 27.25 27.77 26.98 27.57 319,658 +0.29(+1.06%)
May 29, 2008 27.01 27.58 26.90 27.28 335,194 +0.39(+1.45%)
May 28, 2008 26.62 26.98 26.31 26.89 191,303 +0.43(+1.63%)
May 27, 2008 26.52 26.91 26.16 26.46 302,574 -0.14(-0.53%)
May 26, 2008 26.47 26.78 26.23 26.60 0 +0.00(+0.00%)
May 23, 2008 26.47 26.78 26.23 26.60 221,717 -0.19(-0.71%)
May 22, 2008 27.00 27.39 26.35 26.79 296,114 +0.14(+0.53%)
May 21, 2008 27.37 27.67 26.58 26.65 471,095 -0.72(-2.63%)
May 20, 2008 27.37 27.67 26.86 27.37 347,382 -0.18(-0.65%)
May 19, 2008 27.20 27.89 27.07 27.55 304,010 +0.15(+0.55%)
May 16, 2008 27.82 27.82 26.74 27.40 328,763 -0.14(-0.51%)
May 15, 2008 26.60 27.64 26.45 27.54 258,890 +0.62(+2.30%)
May 14, 2008 26.72 27.58 26.33 26.92 341,438 +0.14(+0.52%)
May 13, 2008 26.92 27.10 26.50 26.78 374,748 -0.15(-0.56%)
May 12, 2008 25.99 27.20 25.74 26.93 476,603 +1.77(+7.03%)
May 09, 2008 24.72 25.22 24.27 25.16 242,787 +0.44(+1.78%)
May 08, 2008 24.73 25.02 24.31 24.72 256,140 +0.12(+0.49%)
May 07, 2008 25.00 25.41 24.55 24.60 287,777 -0.47(-1.87%)
May 06, 2008 25.41 25.46 24.70 25.07 364,020 -0.07(-0.28%)
May 05, 2008 25.45 25.79 25.06 25.14 675,103 -0.51(-1.99%)
May 02, 2008 24.45 25.74 24.25 25.65 656,053 +1.36(+5.60%)
May 01, 2008 24.23 24.38 23.81 24.29 566,431 +0.13(+0.54%)
Apr 30, 2008 24.76 25.22 23.99 24.16 688,830 -0.57(-2.30%)
Apr 29, 2008 26.55 26.55 24.63 24.73 812,408 -2.09(-7.79%)
Apr 28, 2008 26.39 27.09 26.16 26.82 900,379 +0.36(+1.36%)
Apr 25, 2008 28.00 28.00 25.86 26.46 877,388 -1.19(-4.30%)
Apr 24, 2008 31.87 31.88 26.93 27.65 1,629,179 -4.21(-13.21%)
Apr 23, 2008 31.06 32.04 30.93 31.86 321,095 +0.80(+2.58%)
Apr 22, 2008 32.15 32.15 30.53 31.06 316,812 -0.68(-2.14%)
Apr 21, 2008 31.00 31.85 31.00 31.74 254,577 +0.45(+1.44%)
Apr 18, 2008 31.20 31.49 31.09 31.29 246,399 +0.70(+2.29%)
Apr 17, 2008 31.10 31.22 30.51 30.59 202,706 -0.55(-1.77%)
Apr 16, 2008 30.14 31.20 30.04 31.14 189,896 +1.33(+4.46%)
Apr 15, 2008 29.67 29.82 29.25 29.81 189,392 +0.40(+1.36%)
Apr 14, 2008 29.35 29.74 29.28 29.41 222,403 +0.11(+0.38%)
Apr 11, 2008 29.91 30.03 29.25 29.30 249,400 -0.91(-3.01%)
Apr 10, 2008 30.06 30.64 29.70 30.21 541,100 +0.15(+0.50%)
Apr 09, 2008 32.15 32.20 29.98 30.06 414,000 -2.07(-6.44%)
Apr 08, 2008 31.23 32.17 31.23 32.13 529,100 +0.71(+2.26%)
Apr 07, 2008 31.29 32.06 31.12 31.42 387,205 +0.07(+0.22%)
Apr 04, 2008 31.09 31.99 30.63 31.35 475,876 +0.22(+0.71%)
Apr 03, 2008 31.03 31.88 30.96 31.13 462,841 -0.22(-0.70%)
Apr 02, 2008 31.05 31.79 30.94 31.35 310,400 +0.13(+0.42%)
Apr 01, 2008 30.21 31.22 29.73 31.22 376,755 +1.33(+4.45%)
Mar 31, 2008 29.50 30.53 29.03 29.89 316,400 +0.54(+1.84%)
Mar 28, 2008 30.13 30.37 29.21 29.35 313,000 -0.68(-2.26%)
Mar 27, 2008 30.32 30.58 29.75 30.03 327,500 -0.17(-0.56%)
Mar 26, 2008 30.39 30.52 29.75 30.20 391,400 -0.40(-1.31%)
Mar 25, 2008 30.37 30.68 29.92 30.60 316,825 +0.22(+0.72%)
Mar 24, 2008 29.54 30.55 29.39 30.38 609,960 +1.08(+3.69%)
Mar 21, 2008 28.64 30.06 28.23 29.30 1,106,281 +0.00(+0.00%)
Mar 20, 2008 28.64 30.06 28.23 29.30 1,106,281 +0.49(+1.70%)
Mar 19, 2008 29.50 30.06 28.51 28.81 451,900 -0.53(-1.81%)
Mar 18, 2008 28.11 29.63 27.52 29.34 790,690 +1.94(+7.08%)
Mar 17, 2008 25.80 28.04 25.51 27.40 539,008 +0.80(+3.01%)
Mar 14, 2008 27.78 27.78 25.99 26.60 452,571 -0.87(-3.17%)
Mar 13, 2008 25.97 27.93 25.56 27.47 353,600 +1.24(+4.73%)
Mar 12, 2008 26.83 27.37 26.11 26.23 383,000 -0.92(-3.39%)
Mar 11, 2008 26.08 27.54 25.67 27.15 977,223 +0.65(+2.45%)
Mar 10, 2008 27.99 27.99 26.36 26.50 384,700 -1.45(-5.19%)
Mar 07, 2008 27.36 28.24 27.14 27.95 318,900 +0.34(+1.23%)
Mar 06, 2008 27.42 28.08 27.30 27.61 380,900 -0.02(-0.07%)
Mar 05, 2008 27.99 28.20 27.27 27.63 244,600 -0.11(-0.40%)
Mar 04, 2008 28.07 28.32 27.09 27.74 426,300 -0.68(-2.39%)
Mar 03, 2008 27.36 28.71 27.07 28.42 368,000 +0.78(+2.82%)
Feb 29, 2008 28.12 28.77 27.39 27.64 372,734 -0.87(-3.05%)
Feb 28, 2008 29.10 29.54 28.29 28.51 503,990 -1.09(-3.68%)
Feb 27, 2008 29.25 29.61 28.75 29.60 340,600 -0.03(-0.10%)
Feb 26, 2008 29.34 30.11 29.22 29.63 381,364 -0.30(-1.00%)
Feb 25, 2008 29.66 30.00 28.92 29.93 425,989 +0.34(+1.15%)
Feb 22, 2008 29.32 29.78 28.48 29.59 323,800 +0.37(+1.27%)
Feb 21, 2008 29.74 30.19 28.76 29.22 448,700 -0.25(-0.85%)
Feb 20, 2008 27.96 29.59 27.70 29.47 420,043 +1.37(+4.88%)
Feb 19, 2008 28.00 28.54 27.73 28.10 300,615 +0.42(+1.52%)
Feb 18, 2008 28.59 28.98 27.22 27.68 0 +0.00(+0.00%)
Feb 15, 2008 28.59 28.98 27.22 27.68 301,450 -1.13(-3.92%)
Feb 14, 2008 30.03 30.13 28.47 28.81 391,166 -1.21(-4.03%)
Feb 13, 2008 28.18 30.17 28.18 30.02 358,900 +2.07(+7.41%)
Feb 12, 2008 28.71 28.95 27.62 27.95 412,000 -0.67(-2.34%)
Feb 11, 2008 28.20 28.77 28.02 28.62 429,521 +0.17(+0.60%)
Feb 08, 2008 29.10 29.43 28.20 28.45 288,400 -0.78(-2.67%)
Feb 07, 2008 28.23 29.53 28.16 29.23 444,900 +0.90(+3.18%)
Feb 06, 2008 28.64 29.32 28.17 28.33 282,750 +0.03(+0.11%)
Feb 05, 2008 29.23 29.77 28.15 28.30 340,100 -1.70(-5.67%)
Feb 04, 2008 30.33 30.33 29.15 30.00 274,618 -0.35(-1.15%)
Feb 01, 2008 30.15 30.68 29.06 30.35 486,100 +0.20(+0.66%)
Jan 31, 2008 28.42 30.62 28.41 30.15 426,890 +1.21(+4.18%)
Jan 30, 2008 28.33 30.20 28.14 28.94 341,100 +0.46(+1.62%)
Jan 29, 2008 29.50 29.78 28.46 28.48 423,500 -0.78(-2.67%)
Jan 28, 2008 27.88 29.31 27.69 29.26 326,100 +1.26(+4.50%)
Jan 25, 2008 28.54 29.54 27.64 28.00 558,700 -0.19(-0.67%)
Jan 24, 2008 27.86 28.75 27.66 28.19 680,728 +0.47(+1.70%)
Jan 23, 2008 24.94 28.68 24.00 27.72 1,087,807 +3.48(+14.36%)
Jan 22, 2008 22.56 25.82 22.30 24.24 723,412 +0.24(+1.00%)
Jan 21, 2008 22.41 24.06 22.05 24.00 0 +0.00(+0.00%)
Jan 18, 2008 22.41 24.06 22.05 24.00 733,627 +1.60(+7.14%)
Jan 17, 2008 25.23 25.23 22.37 22.40 656,700 -2.69(-10.72%)
Jan 16, 2008 25.50 26.04 24.73 25.09 330,100 -0.44(-1.72%)
Jan 15, 2008 25.29 25.61 25.00 25.53 273,300 -0.07(-0.27%)
Jan 14, 2008 25.32 26.09 24.72 25.60 327,500 +0.50(+1.99%)
Jan 11, 2008 25.53 26.03 24.90 25.10 263,700 -0.71(-2.75%)
Jan 10, 2008 25.50 26.24 25.01 25.81 288,975 -0.11(-0.42%)
Jan 09, 2008 25.52 26.11 24.90 25.92 299,209 +0.30(+1.17%)
Jan 08, 2008 27.02 27.36 25.51 25.62 313,300 -1.28(-4.76%)
Jan 07, 2008 26.60 27.45 26.26 26.90 344,400 +0.47(+1.78%)
Jan 04, 2008 27.37 27.67 26.33 26.43 302,890 -1.26(-4.55%)
Jan 03, 2008 27.75 28.50 27.69 27.69 293,500 +0.14(+0.51%)
Jan 02, 2008 28.95 29.21 27.50 27.55 438,058 -1.47(-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.