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 (%)
May 28, 2004 3.826 3.862 3.790 3.841 154,470 +0.03(+0.79%)
May 27, 2004 3.841 3.872 3.779 3.810 152,303 -0.03(-0.71%)
May 26, 2004 3.839 3.841 3.775 3.838 97,511 -0.01(-0.15%)
May 25, 2004 3.726 3.843 3.698 3.843 158,494 +0.14(+3.88%)
May 24, 2004 3.683 3.739 3.683 3.700 139,611 +0.03(+0.86%)
May 21, 2004 3.681 3.681 3.637 3.668 285,413 -0.01(-0.20%)
May 20, 2004 3.607 3.730 3.607 3.675 214,214 +0.07(+1.91%)
May 19, 2004 3.675 3.697 3.586 3.607 315,131 -0.06(-1.68%)
May 18, 2004 3.604 3.668 3.561 3.668 181,711 +0.04(+1.07%)
May 17, 2004 3.749 3.762 3.611 3.630 171,495 -0.12(-3.18%)
May 14, 2004 3.733 3.803 3.670 3.749 202,451 -0.02(-0.49%)
May 13, 2004 3.690 3.782 3.686 3.767 428,120 +0.08(+2.18%)
May 12, 2004 3.707 3.707 3.604 3.687 142,397 -0.02(-0.54%)
May 11, 2004 3.661 3.747 3.661 3.707 204,618 +0.08(+2.14%)
May 10, 2004 3.647 3.683 3.572 3.630 300,272 -0.02(-0.63%)
May 07, 2004 3.819 3.823 3.653 3.653 132,181 -0.17(-4.54%)
May 06, 2004 3.793 3.851 3.674 3.826 198,117 +0.03(+0.87%)
May 05, 2004 3.911 3.911 3.793 3.793 182,639 -0.12(-3.01%)
May 04, 2004 3.726 3.911 3.726 3.911 333,395 +0.19(+4.97%)
May 03, 2004 3.780 3.812 3.704 3.726 372,709 -0.05(-1.26%)
Apr 30, 2004 3.769 3.808 3.740 3.773 214,834 +0.03(+0.69%)
Apr 29, 2004 3.819 3.871 3.663 3.747 228,764 -0.08(-2.06%)
Apr 28, 2004 3.766 3.851 3.750 3.826 256,624 +0.07(+1.99%)
Apr 27, 2004 3.862 3.862 3.737 3.752 262,815 -0.11(-2.79%)
Apr 26, 2004 3.763 3.911 3.763 3.859 444,527 +0.10(+2.56%)
Apr 23, 2004 3.726 3.802 3.667 3.763 127,228 +0.03(+0.81%)
Apr 22, 2004 3.697 3.849 3.697 3.733 282,008 +0.04(+0.97%)
Apr 21, 2004 3.650 3.731 3.621 3.697 310,487 +0.05(+1.34%)
Apr 20, 2004 3.654 3.762 3.648 3.648 377,662 +0.00(+0.04%)
Apr 19, 2004 3.533 3.701 3.532 3.647 525,012 +0.11(+3.21%)
Apr 16, 2004 3.518 3.586 3.485 3.533 414,499 +0.04(+1.07%)
Apr 15, 2004 3.446 3.546 3.408 3.496 509,534 +0.22(+6.80%)
Apr 14, 2004 3.240 3.337 3.225 3.273 175,520 +0.03(+1.02%)
Apr 13, 2004 3.406 3.406 3.240 3.240 156,017 -0.15(-4.45%)
Apr 12, 2004 3.331 3.407 3.331 3.391 104,321 +0.07(+2.03%)
Apr 08, 2004 3.403 3.403 3.309 3.324 206,476 -0.06(-1.70%)
Apr 07, 2004 3.367 3.388 3.325 3.381 135,896 +0.02(+0.64%)
Apr 06, 2004 3.408 3.408 3.331 3.360 224,120 -0.05(-1.43%)
Apr 05, 2004 3.288 3.420 3.288 3.408 256,934 +0.13(+3.90%)
Apr 02, 2004 3.345 3.360 3.223 3.281 232,788 -0.03(-0.87%)
Apr 01, 2004 3.259 3.312 3.248 3.309 314,202 +0.05(+1.45%)
Mar 31, 2004 3.190 3.301 3.187 3.262 290,366 +0.09(+2.71%)
Mar 30, 2004 3.189 3.213 3.160 3.176 208,642 -0.02(-0.49%)
Mar 29, 2004 3.123 3.193 3.120 3.192 455,361 +0.08(+2.49%)
Mar 26, 2004 3.080 3.187 3.080 3.114 450,099 +0.05(+1.59%)
Mar 25, 2004 3.022 3.100 3.015 3.065 221,953 +0.05(+1.62%)
Mar 24, 2004 2.986 3.065 2.981 3.016 254,767 +0.00(+0.14%)
Mar 23, 2004 3.022 3.070 3.008 3.012 233,407 -0.01(-0.43%)
Mar 22, 2004 3.072 3.074 2.991 3.025 203,380 -0.04(-1.45%)
Mar 19, 2004 3.080 3.143 3.054 3.070 281,079 -0.00(-0.09%)
Mar 18, 2004 3.037 3.114 3.037 3.072 296,867 +0.03(+1.09%)
Mar 17, 2004 3.008 3.062 3.008 3.039 171,495 +0.03(+1.10%)
Mar 16, 2004 2.932 3.072 2.932 3.006 415,428 +0.08(+2.60%)
Mar 15, 2004 3.015 3.015 2.930 2.930 278,293 -0.09(-2.99%)
Mar 12, 2004 2.965 3.029 2.929 3.021 238,360 +0.08(+2.63%)
Mar 11, 2004 3.123 3.140 2.943 2.943 489,722 +0.08(+2.96%)
Mar 10, 2004 2.907 2.907 2.828 2.859 215,143 -0.04(-1.44%)
Mar 09, 2004 2.922 2.922 2.864 2.900 230,931 -0.02(-0.59%)
Mar 08, 2004 2.893 2.936 2.893 2.917 229,692 +0.02(+0.79%)
Mar 05, 2004 2.943 2.943 2.887 2.894 387,568 -0.05(-1.66%)
Mar 04, 2004 2.938 2.985 2.900 2.943 279,841 +0.01(+0.29%)
Mar 03, 2004 2.896 2.940 2.871 2.935 264,673 +0.04(+1.34%)
Mar 02, 2004 2.995 3.001 2.883 2.896 422,857 -0.10(-3.31%)
Mar 01, 2004 2.972 2.996 2.871 2.995 302,129 +0.01(+0.29%)
Feb 27, 2004 2.979 3.055 2.936 2.986 286,961 -0.01(-0.38%)
Feb 26, 2004 2.958 3.032 2.929 2.998 295,938 +0.04(+1.31%)
Feb 25, 2004 2.978 3.022 2.906 2.959 405,832 -0.02(-0.63%)
Feb 24, 2004 3.051 3.051 2.939 2.978 314,512 -0.09(-2.95%)
Feb 23, 2004 3.070 3.113 3.032 3.068 179,234 -0.00(-0.05%)
Feb 20, 2004 3.139 3.139 2.986 3.070 207,404 -0.08(-2.55%)
Feb 19, 2004 3.137 3.159 3.130 3.150 198,117 +0.03(+0.87%)
Feb 18, 2004 3.166 3.173 3.087 3.123 148,588 -0.03(-1.09%)
Feb 17, 2004 3.200 3.200 3.101 3.157 311,726 -0.04(-1.39%)
Feb 13, 2004 3.396 3.398 3.116 3.202 507,058 -0.19(-5.71%)
Feb 12, 2004 3.383 3.396 3.324 3.396 226,906 +0.01(+0.38%)
Feb 11, 2004 3.298 3.449 3.298 3.383 202,451 +0.08(+2.48%)
Feb 10, 2004 3.265 3.352 3.216 3.301 270,554 +0.05(+1.55%)
Feb 09, 2004 3.284 3.284 3.233 3.250 133,729 -0.03(-0.92%)
Feb 06, 2004 3.265 3.288 3.196 3.281 223,192 +0.01(+0.31%)
Feb 05, 2004 3.288 3.288 3.230 3.271 140,230 -0.02(-0.52%)
Feb 04, 2004 3.302 3.351 3.216 3.288 529,036 +0.01(+0.22%)
Feb 03, 2004 3.503 3.503 3.223 3.281 556,587 -0.24(-6.70%)
Feb 02, 2004 3.561 3.585 3.510 3.516 122,275 -0.03(-0.81%)
Jan 30, 2004 3.596 3.612 3.539 3.545 81,104 -0.04(-1.24%)
Jan 29, 2004 3.575 3.607 3.520 3.589 217,929 +0.02(+0.56%)
Jan 28, 2004 3.604 3.647 3.551 3.569 108,655 -0.04(-1.07%)
Jan 27, 2004 3.723 3.743 3.608 3.608 119,180 -0.12(-3.16%)
Jan 26, 2004 3.726 3.756 3.719 3.726 123,204 +0.00(+0.00%)
Jan 23, 2004 3.664 3.726 3.658 3.726 286,651 +0.05(+1.37%)
Jan 22, 2004 3.589 3.686 3.589 3.675 265,292 +0.06(+1.59%)
Jan 21, 2004 3.693 3.693 3.605 3.618 131,562 -0.07(-2.02%)
Jan 20, 2004 3.668 3.703 3.632 3.693 362,184 +0.04(+1.06%)
Jan 16, 2004 3.638 3.661 3.591 3.654 225,978 +0.02(+0.55%)
Jan 15, 2004 3.523 3.635 3.487 3.634 188,212 +0.11(+3.18%)
Jan 14, 2004 3.589 3.604 3.460 3.522 432,454 -0.07(-1.88%)
Jan 13, 2004 3.546 3.589 3.460 3.589 308,940 +0.05(+1.42%)
Jan 12, 2004 3.489 3.539 3.482 3.539 78,937 +0.06(+1.69%)
Jan 09, 2004 3.503 3.529 3.467 3.480 161,280 -0.02(-0.70%)
Jan 08, 2004 3.532 3.546 3.496 3.505 165,923 -0.01(-0.37%)
Jan 07, 2004 3.505 3.532 3.499 3.518 92,248 +0.02(+0.53%)
Jan 06, 2004 3.489 3.549 3.489 3.499 72,436 -0.01(-0.20%)
Jan 05, 2004 3.539 3.546 3.474 3.506 117,632 -0.02(-0.53%)
Jan 02, 2004 3.426 3.525 3.416 3.525 109,893 +0.10(+2.89%)
Dec 31, 2003 3.510 3.538 3.424 3.426 208,333 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,662 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,714 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,908 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,529 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,231 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,083 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,163 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,717 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,892 -0.00(-0.13%)
Dec 16, 2003 3.388 3.418 3.284 3.418 134,658 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,873 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,634 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,474 +0.08(+2.52%)
Dec 10, 2003 3.431 3.433 3.337 3.361 164,066 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,023 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,157 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,341 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,265 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,270 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,611 +0.04(+1.14%)
Dec 01, 2003 3.446 3.446 3.375 3.388 348,873 -0.01(-0.42%)
Nov 28, 2003 3.403 3.431 3.385 3.403 52,315 +0.01(+0.30%)
Nov 26, 2003 3.410 3.437 3.387 3.393 130,014 -0.03(-0.88%)
Nov 25, 2003 3.410 3.416 3.393 3.423 132,181 +0.00(+0.04%)
Nov 24, 2003 3.279 3.421 3.273 3.421 181,092 +0.12(+3.61%)
Nov 21, 2003 3.317 3.322 3.246 3.302 125,061 -0.01(-0.43%)
Nov 20, 2003 3.317 3.321 3.240 3.317 202,451 -0.04(-1.07%)
Nov 19, 2003 3.351 3.345 3.296 3.352 87,295 +0.00(+0.04%)
Nov 18, 2003 3.341 3.351 3.319 3.351 130,324 +0.01(+0.39%)
Nov 17, 2003 3.289 3.375 3.279 3.338 180,473 -0.02(-0.47%)
Nov 14, 2003 3.424 3.431 3.350 3.354 159,113 -0.06(-1.73%)
Nov 13, 2003 3.477 3.477 3.414 3.413 197,189 -0.07(-2.02%)
Nov 12, 2003 3.456 3.485 3.456 3.483 313,273 +0.02(+0.50%)
Nov 11, 2003 3.453 3.502 3.452 3.466 179,544 +0.00(+0.00%)
Nov 10, 2003 3.446 3.483 3.443 3.466 449,170 +0.03(+0.84%)
Nov 07, 2003 3.360 3.480 3.350 3.437 442,360 +0.09(+2.75%)
Nov 06, 2003 3.317 3.347 3.288 3.345 193,474 +0.04(+1.30%)
Nov 05, 2003 3.278 3.337 3.268 3.302 150,445 +0.02(+0.66%)
Nov 04, 2003 3.279 3.338 3.279 3.281 172,424 +0.00(+0.00%)
Nov 03, 2003 3.273 3.342 3.261 3.281 183,878 +0.04(+1.33%)
Oct 31, 2003 3.275 3.296 3.219 3.238 173,043 -0.05(-1.57%)
Oct 30, 2003 3.268 3.292 3.249 3.289 61,292 +0.02(+0.70%)
Oct 29, 2003 3.238 3.298 3.236 3.266 181,401 +0.03(+0.89%)
Oct 28, 2003 3.216 3.245 3.202 3.238 168,090 +0.04(+1.12%)
Oct 27, 2003 3.123 3.210 3.123 3.202 223,192 +0.09(+2.76%)
Oct 24, 2003 3.143 3.151 3.084 3.116 289,437 -0.03(-0.87%)
Oct 23, 2003 3.120 3.190 3.120 3.143 149,517 +0.02(+0.74%)
Oct 22, 2003 3.187 3.196 3.118 3.120 238,051 -0.08(-2.51%)
Oct 21, 2003 3.219 3.268 3.196 3.200 225,049 -0.02(-0.54%)
Oct 20, 2003 3.203 3.253 3.203 3.217 147,040 +0.00(+0.05%)
Oct 17, 2003 3.228 3.249 3.228 3.216 170,567 -0.02(-0.67%)
Oct 16, 2003 3.154 3.240 3.154 3.238 208,333 +0.09(+2.78%)
Oct 15, 2003 3.144 3.176 3.116 3.150 456,599 +0.01(+0.27%)
Oct 14, 2003 3.144 3.144 3.139 3.141 273,340 +0.01(+0.37%)
Oct 13, 2003 3.091 3.210 3.091 3.130 309,249 +0.07(+2.35%)
Oct 10, 2003 3.120 3.120 3.054 3.058 116,084 -0.04(-1.43%)
Oct 09, 2003 3.173 3.205 3.057 3.103 217,001 -0.04(-1.32%)
Oct 08, 2003 3.084 3.137 3.084 3.144 372,399 +0.06(+1.86%)
Oct 07, 2003 2.989 3.071 2.986 3.087 262,506 +0.09(+2.97%)
Oct 06, 2003 2.871 2.996 2.871 2.998 149,826 +0.13(+4.40%)
Oct 03, 2003 2.871 2.871 2.850 2.871 290,985 +0.01(+0.50%)
Oct 02, 2003 2.849 2.871 2.846 2.857 352,897 -0.01(-0.20%)
Oct 01, 2003 2.863 2.863 2.849 2.863 440,502 +0.01(+0.35%)
Sep 30, 2003 2.893 2.893 2.846 2.853 275,507 -0.02(-0.65%)
Sep 29, 2003 2.860 2.917 2.850 2.871 347,325 +0.02(+0.81%)
Sep 26, 2003 3.034 3.034 2.849 2.849 184,806 -0.16(-5.21%)
Sep 25, 2003 2.994 3.037 2.994 3.005 192,855 -0.01(-0.33%)
Sep 24, 2003 3.100 3.103 3.014 3.015 186,664 -0.09(-2.91%)
Sep 23, 2003 3.075 3.127 3.068 3.105 151,374 +0.03(+0.98%)
Sep 22, 2003 3.163 3.166 3.064 3.075 130,943 -0.10(-3.08%)
Sep 19, 2003 3.134 3.192 3.134 3.173 169,328 +0.02(+0.68%)
Sep 18, 2003 3.140 3.167 3.130 3.151 145,183 +0.02(+0.50%)
Sep 17, 2003 3.195 3.213 3.128 3.136 102,154 -0.07(-2.06%)
Sep 16, 2003 3.116 3.177 3.084 3.202 134,658 +0.09(+2.76%)
Sep 15, 2003 3.169 3.228 3.104 3.116 155,089 -0.04(-1.23%)
Sep 12, 2003 3.097 3.192 3.065 3.154 94,106 +0.06(+1.85%)
Sep 11, 2003 3.187 3.187 3.068 3.097 321,941 -0.09(-2.84%)
Sep 10, 2003 3.187 3.195 3.159 3.187 113,917 +0.00(+0.00%)
Sep 09, 2003 3.238 3.291 3.187 3.187 175,520 -0.05(-1.55%)
Sep 08, 2003 3.245 3.294 3.238 3.238 85,128 +0.00(+0.04%)
Sep 05, 2003 3.269 3.291 3.230 3.236 67,174 -0.03(-1.01%)
Sep 04, 2003 3.288 3.294 3.253 3.269 91,629 -0.01(-0.39%)
Sep 03, 2003 3.288 3.294 3.281 3.282 181,711 +0.02(+0.48%)
Sep 02, 2003 3.252 3.276 3.232 3.266 131,253 +0.01(+0.44%)
Aug 29, 2003 3.238 3.276 3.232 3.252 100,606 -0.00(-0.09%)
Aug 28, 2003 3.173 3.255 3.151 3.255 131,253 +0.10(+3.04%)
Aug 27, 2003 3.140 3.173 3.094 3.159 105,869 +0.02(+0.59%)
Aug 26, 2003 3.183 3.183 3.108 3.140 186,664 -0.04(-1.26%)
Aug 25, 2003 3.252 3.259 3.164 3.180 133,110 -0.06(-1.77%)
Aug 22, 2003 3.266 3.273 3.232 3.238 124,442 -0.06(-1.74%)
Aug 21, 2003 3.255 3.295 3.245 3.295 157,256 +0.08(+2.36%)
Aug 20, 2003 3.233 3.236 3.210 3.219 141,778 -0.02(-0.53%)
Aug 19, 2003 3.230 3.238 3.187 3.236 159,113 +0.02(+0.63%)
Aug 18, 2003 3.144 3.235 3.144 3.216 254,457 +0.02(+0.67%)
Aug 15, 2003 3.202 3.202 3.144 3.195 69,650 -0.01(-0.22%)
Aug 14, 2003 3.141 3.210 3.133 3.202 182,330 +0.07(+2.11%)
Aug 13, 2003 3.143 3.169 3.124 3.136 112,060 -0.02(-0.73%)
Aug 12, 2003 3.151 3.176 3.134 3.159 133,420 +0.01(+0.46%)
Aug 11, 2003 3.050 3.169 3.050 3.144 151,374 +0.10(+3.25%)
Aug 08, 2003 3.029 3.085 3.029 3.045 94,415 +0.02(+0.76%)
Aug 07, 2003 3.065 3.083 2.996 3.022 137,753 -0.04(-1.41%)
Aug 06, 2003 3.091 3.137 3.065 3.065 78,318 -0.03(-0.84%)
Aug 05, 2003 3.216 3.220 3.091 3.091 189,450 -0.13(-3.97%)
Aug 04, 2003 3.180 3.258 3.179 3.219 247,647 +0.05(+1.54%)
Aug 01, 2003 3.209 3.238 3.170 3.170 126,919 -0.04(-1.21%)
Jul 31, 2003 3.216 3.235 3.207 3.209 150,136 -0.01(-0.27%)
Jul 30, 2003 3.209 3.229 3.159 3.217 176,448 +0.00(+0.05%)
Jul 29, 2003 3.195 3.236 3.176 3.216 125,371 +0.02(+0.58%)
Jul 28, 2003 3.187 3.230 3.159 3.197 150,445 -0.00(-0.13%)
Jul 25, 2003 3.170 3.229 3.160 3.202 181,711 +0.03(+1.09%)
Jul 24, 2003 3.159 3.196 3.144 3.167 184,187 +0.01(+0.18%)
Jul 23, 2003 3.067 3.164 3.067 3.161 278,293 +0.10(+3.14%)
Jul 22, 2003 3.121 3.137 3.057 3.065 202,451 -0.06(-1.84%)
Jul 21, 2003 3.186 3.192 3.108 3.123 140,539 -0.06(-2.03%)
Jul 18, 2003 3.130 3.203 3.130 3.187 114,846 +0.06(+2.07%)
Jul 17, 2003 3.202 3.213 3.116 3.123 175,520 -0.09(-2.90%)
Jul 16, 2003 3.228 3.238 3.212 3.216 130,014 -0.01(-0.44%)
Jul 15, 2003 3.187 3.238 3.174 3.230 132,800 +0.03(+0.90%)
Jul 14, 2003 3.245 3.276 3.187 3.202 233,407 -0.03(-0.98%)
Jul 11, 2003 3.192 3.301 3.192 3.233 151,374 +0.03(+1.08%)
Jul 10, 2003 3.219 3.230 3.199 3.199 198,427 -0.03(-0.85%)
Jul 09, 2003 3.229 3.229 3.195 3.226 296,867 -0.00(-0.09%)
Jul 08, 2003 3.159 3.236 3.151 3.229 232,169 +0.07(+2.23%)
Jul 07, 2003 3.101 3.159 3.088 3.159 218,858 +0.06(+1.90%)
Jul 03, 2003 3.159 3.173 3.087 3.100 169,019 +0.05(+1.60%)
Jul 02, 2003 2.976 3.070 2.976 3.051 285,104 +0.08(+2.56%)
Jul 01, 2003 3.015 3.015 2.942 2.975 255,076 -0.05(-1.80%)
Jun 30, 2003 2.939 3.029 2.939 3.029 330,609 +0.09(+3.08%)
Jun 27, 2003 2.907 2.992 2.884 2.939 150,755 +0.02(+0.59%)
Jun 26, 2003 2.879 2.943 2.879 2.922 93,796 +0.04(+1.40%)
Jun 25, 2003 2.857 2.910 2.857 2.882 172,114 +0.03(+1.01%)
Jun 24, 2003 2.831 2.929 2.807 2.853 227,216 +0.01(+0.51%)
Jun 23, 2003 2.870 2.870 2.821 2.838 145,492 -0.05(-1.64%)
Jun 20, 2003 2.871 2.896 2.871 2.886 71,508 +0.01(+0.25%)
Jun 19, 2003 2.896 2.929 2.869 2.879 125,990 -0.03(-1.08%)
Jun 18, 2003 2.958 2.958 2.903 2.910 99,987 -0.06(-1.98%)
Jun 17, 2003 2.929 2.969 2.919 2.969 128,467 +0.03(+0.88%)
Jun 16, 2003 2.836 2.943 2.833 2.943 165,923 +0.12(+4.17%)
Jun 13, 2003 2.900 2.903 2.823 2.826 155,089 -0.08(-2.81%)
Jun 12, 2003 2.893 2.907 2.853 2.907 145,492 +0.01(+0.30%)
Jun 11, 2003 2.859 2.899 2.841 2.899 399,640 +0.03(+1.20%)
Jun 10, 2003 2.846 2.866 2.843 2.864 84,509 +0.01(+0.50%)
Jun 09, 2003 2.856 2.869 2.840 2.850 86,986 +0.00(+0.05%)
Jun 06, 2003 2.879 2.922 2.849 2.849 136,206 -0.04(-1.29%)
Jun 05, 2003 2.843 2.907 2.821 2.886 215,453 +0.06(+1.98%)
Jun 04, 2003 2.814 2.836 2.814 2.830 222,882 +0.00(+0.00%)
Jun 03, 2003 2.823 2.836 2.814 2.830 128,467 +0.01(+0.31%)
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.