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 (%)
Aug 31, 2004 4.435 4.480 4.435 4.462 136,306 +0.01(+0.27%)
Aug 30, 2004 4.465 4.482 4.438 4.450 172,318 -0.03(-0.67%)
Aug 27, 2004 4.501 4.510 4.474 4.480 177,972 -0.02(-0.46%)
Aug 26, 2004 4.495 4.513 4.465 4.501 130,652 +0.01(+0.13%)
Aug 25, 2004 4.495 4.497 4.449 4.495 155,354 +0.00(+0.00%)
Aug 24, 2004 4.464 4.500 4.464 4.495 501,478 +0.03(+0.64%)
Aug 23, 2004 4.437 4.532 4.420 4.467 185,115 +0.03(+0.67%)
Aug 20, 2004 4.450 4.480 4.405 4.437 426,182 -0.03(-0.70%)
Aug 19, 2004 4.473 4.488 4.450 4.468 228,567 -0.02(-0.43%)
Aug 18, 2004 4.405 4.538 4.395 4.488 274,994 +0.09(+2.11%)
Aug 17, 2004 4.391 4.413 4.364 4.395 157,139 +0.02(+0.44%)
Aug 16, 2004 4.264 4.434 4.264 4.376 372,314 +0.10(+2.30%)
Aug 13, 2004 4.144 4.328 4.126 4.277 379,754 +0.14(+3.36%)
Aug 12, 2004 4.128 4.256 4.108 4.138 504,454 +0.01(+0.25%)
Aug 11, 2004 4.152 4.152 4.086 4.128 382,135 -0.04(-1.07%)
Aug 10, 2004 4.054 4.226 4.017 4.172 324,993 +0.10(+2.38%)
Aug 09, 2004 4.122 4.211 4.014 4.075 541,953 -0.04(-1.09%)
Aug 06, 2004 4.734 4.734 3.940 4.120 1,782,406 -0.63(-13.27%)
Aug 05, 2004 4.809 4.844 4.749 4.750 347,909 -0.07(-1.36%)
Aug 04, 2004 4.809 4.824 4.734 4.816 236,602 +0.00(+0.09%)
Aug 03, 2004 4.834 4.853 4.810 4.812 233,924 -0.01(-0.25%)
Aug 02, 2004 4.756 4.830 4.726 4.824 282,435 +0.05(+1.03%)
Jul 30, 2004 4.729 4.774 4.679 4.774 149,997 +0.03(+0.63%)
Jul 29, 2004 4.704 4.744 4.644 4.744 162,199 +0.03(+0.70%)
Jul 28, 2004 4.726 4.747 4.644 4.712 155,354 +0.00(+0.03%)
Jul 27, 2004 4.643 4.710 4.609 4.710 294,637 +0.07(+1.45%)
Jul 26, 2004 4.644 4.649 4.612 4.643 166,663 +0.00(+0.00%)
Jul 23, 2004 4.674 4.674 4.622 4.643 198,508 -0.03(-0.67%)
Jul 22, 2004 4.803 4.837 4.667 4.674 482,133 -0.14(-2.98%)
Jul 21, 2004 4.921 4.928 4.801 4.818 363,088 -0.07(-1.44%)
Jul 20, 2004 4.809 4.889 4.779 4.888 336,898 +0.13(+2.80%)
Jul 19, 2004 4.779 4.779 4.629 4.755 600,881 +0.26(+5.71%)
Jul 16, 2004 4.522 4.525 4.443 4.498 244,935 +0.00(+0.00%)
Jul 15, 2004 4.443 4.517 4.443 4.498 138,687 +0.06(+1.24%)
Jul 14, 2004 4.389 4.458 4.377 4.443 178,865 +0.05(+1.19%)
Jul 13, 2004 4.435 4.498 4.368 4.391 205,650 -0.01(-0.20%)
Jul 12, 2004 4.405 4.450 4.388 4.399 256,840 -0.01(-0.14%)
Jul 09, 2004 4.338 4.510 4.338 4.405 252,971 +0.10(+2.25%)
Jul 08, 2004 4.486 4.520 4.305 4.308 326,779 -0.17(-3.83%)
Jul 07, 2004 4.483 4.520 4.459 4.480 350,886 +0.03(+0.60%)
Jul 06, 2004 4.495 4.523 4.453 4.453 196,722 -0.04(-0.93%)
Jul 02, 2004 4.456 4.525 4.440 4.495 137,199 +0.05(+1.21%)
Jul 01, 2004 4.510 4.538 4.426 4.441 97,319 -0.06(-1.26%)
Jun 30, 2004 4.517 4.531 4.477 4.498 171,722 -0.02(-0.43%)
Jun 29, 2004 4.502 4.532 4.465 4.517 226,781 +0.03(+0.60%)
Jun 28, 2004 4.344 4.502 4.337 4.491 380,945 +0.16(+3.69%)
Jun 25, 2004 4.362 4.379 4.301 4.331 318,446 -0.02(-0.38%)
Jun 24, 2004 4.432 4.465 4.308 4.347 242,554 -0.09(-1.92%)
Jun 23, 2004 4.358 4.458 4.301 4.432 255,649 +0.08(+1.82%)
Jun 22, 2004 4.338 4.374 4.211 4.353 264,578 +0.04(+0.90%)
Jun 21, 2004 4.443 4.443 4.314 4.314 263,685 -0.11(-2.47%)
Jun 18, 2004 4.404 4.464 4.398 4.423 415,170 +0.03(+0.58%)
Jun 17, 2004 4.293 4.405 4.243 4.398 288,684 +0.13(+2.97%)
Jun 16, 2004 4.261 4.293 4.244 4.271 215,472 +0.05(+1.13%)
Jun 15, 2004 4.280 4.322 4.208 4.223 682,129 -0.02(-0.46%)
Jun 14, 2004 4.040 4.274 4.017 4.243 906,232 +0.20(+5.03%)
Jun 10, 2004 4.063 4.108 3.996 4.040 210,412 -0.04(-1.10%)
Jun 09, 2004 4.107 4.114 4.071 4.084 112,795 -0.02(-0.55%)
Jun 08, 2004 4.028 4.114 4.028 4.107 165,175 +0.07(+1.85%)
Jun 07, 2004 3.957 4.032 3.956 4.032 181,841 +0.06(+1.43%)
Jun 04, 2004 3.995 4.014 3.942 3.975 114,581 -0.01(-0.23%)
Jun 03, 2004 4.016 4.032 3.969 3.984 188,984 -0.04(-0.96%)
Jun 02, 2004 4.035 4.099 4.010 4.023 202,377 +0.00(+0.07%)
Jun 01, 2004 3.995 4.032 3.992 4.020 166,961 +0.03(+0.64%)
May 28, 2004 3.980 4.017 3.942 3.995 148,509 +0.03(+0.79%)
May 27, 2004 3.995 4.028 3.931 3.963 146,425 -0.03(-0.71%)
May 26, 2004 3.993 3.995 3.926 3.992 93,748 -0.01(-0.15%)
May 25, 2004 3.875 3.998 3.847 3.998 152,378 +0.15(+3.88%)
May 24, 2004 3.830 3.889 3.830 3.848 134,223 +0.03(+0.86%)
May 21, 2004 3.829 3.829 3.783 3.816 274,399 -0.01(-0.20%)
May 20, 2004 3.751 3.880 3.751 3.823 205,948 +0.07(+1.91%)
May 19, 2004 3.823 3.845 3.730 3.751 302,970 -0.06(-1.68%)
May 18, 2004 3.748 3.816 3.704 3.816 174,699 +0.04(+1.07%)
May 17, 2004 3.899 3.913 3.756 3.775 164,877 -0.12(-3.18%)
May 14, 2004 3.883 3.956 3.817 3.899 194,639 -0.02(-0.49%)
May 13, 2004 3.838 3.934 3.833 3.919 411,599 +0.08(+2.18%)
May 12, 2004 3.856 3.856 3.748 3.835 136,902 -0.02(-0.54%)
May 11, 2004 3.808 3.898 3.808 3.856 196,722 +0.08(+2.14%)
May 10, 2004 3.793 3.830 3.715 3.775 288,684 -0.02(-0.63%)
May 07, 2004 3.972 3.977 3.799 3.799 127,080 -0.18(-4.54%)
May 06, 2004 3.945 4.005 3.821 3.980 190,472 +0.03(+0.87%)
May 05, 2004 4.068 4.068 3.945 3.945 175,591 -0.12(-3.01%)
May 04, 2004 3.875 4.068 3.875 4.068 320,529 +0.19(+4.97%)
May 03, 2004 3.932 3.965 3.853 3.875 358,326 -0.05(-1.26%)
Apr 30, 2004 3.920 3.960 3.890 3.925 206,543 +0.03(+0.69%)
Apr 29, 2004 3.972 4.026 3.810 3.898 219,936 -0.08(-2.06%)
Apr 28, 2004 3.917 4.005 3.901 3.980 246,721 +0.08(+1.99%)
Apr 27, 2004 4.017 4.017 3.887 3.902 252,673 -0.11(-2.79%)
Apr 26, 2004 3.914 4.068 3.914 4.014 427,372 +0.10(+2.56%)
Apr 23, 2004 3.875 3.954 3.814 3.914 122,319 +0.03(+0.81%)
Apr 22, 2004 3.845 4.004 3.845 3.883 271,125 +0.04(+0.97%)
Apr 21, 2004 3.796 3.881 3.766 3.845 298,506 +0.05(+1.34%)
Apr 20, 2004 3.801 3.913 3.795 3.795 363,088 +0.00(+0.04%)
Apr 19, 2004 3.675 3.850 3.674 3.793 504,752 +0.12(+3.21%)
Apr 16, 2004 3.659 3.730 3.624 3.675 398,504 +0.04(+1.07%)
Apr 15, 2004 3.584 3.689 3.545 3.636 489,871 +0.23(+6.80%)
Apr 14, 2004 3.371 3.471 3.354 3.405 168,746 +0.03(+1.02%)
Apr 13, 2004 3.542 3.542 3.371 3.371 149,997 -0.16(-4.45%)
Apr 12, 2004 3.465 3.544 3.465 3.527 100,295 +0.07(+2.03%)
Apr 08, 2004 3.539 3.539 3.442 3.457 198,508 -0.06(-1.70%)
Apr 07, 2004 3.502 3.524 3.459 3.517 130,652 +0.02(+0.64%)
Apr 06, 2004 3.545 3.545 3.465 3.494 215,472 -0.05(-1.43%)
Apr 05, 2004 3.420 3.557 3.420 3.545 247,019 +0.13(+3.90%)
Apr 02, 2004 3.480 3.494 3.353 3.412 223,805 -0.03(-0.87%)
Apr 01, 2004 3.390 3.445 3.378 3.442 302,077 +0.05(+1.45%)
Mar 31, 2004 3.318 3.433 3.315 3.393 279,161 +0.09(+2.71%)
Mar 30, 2004 3.317 3.342 3.287 3.303 200,591 -0.02(-0.49%)
Mar 29, 2004 3.248 3.321 3.245 3.320 437,789 +0.08(+2.49%)
Mar 26, 2004 3.203 3.315 3.203 3.239 432,729 +0.05(+1.59%)
Mar 25, 2004 3.144 3.224 3.136 3.188 213,388 +0.05(+1.62%)
Mar 24, 2004 3.106 3.188 3.100 3.138 244,935 +0.00(+0.14%)
Mar 23, 2004 3.144 3.193 3.129 3.133 224,400 -0.01(-0.43%)
Mar 22, 2004 3.196 3.197 3.111 3.147 195,531 -0.05(-1.45%)
Mar 19, 2004 3.203 3.269 3.176 3.193 270,232 -0.00(-0.09%)
Mar 18, 2004 3.158 3.239 3.158 3.196 285,411 +0.03(+1.09%)
Mar 17, 2004 3.129 3.185 3.129 3.161 164,877 +0.03(+1.10%)
Mar 16, 2004 3.049 3.196 3.049 3.127 399,397 +0.08(+2.60%)
Mar 15, 2004 3.136 3.136 3.048 3.048 267,554 -0.09(-2.99%)
Mar 12, 2004 3.084 3.151 3.046 3.142 229,162 +0.08(+2.63%)
Mar 11, 2004 3.248 3.266 3.061 3.061 470,824 +0.09(+2.96%)
Mar 10, 2004 3.024 3.024 2.942 2.973 206,841 -0.04(-1.44%)
Mar 09, 2004 3.039 3.039 2.979 3.017 222,019 -0.02(-0.59%)
Mar 08, 2004 3.009 3.054 3.009 3.035 220,829 +0.02(+0.79%)
Mar 05, 2004 3.061 3.061 3.003 3.011 372,611 -0.05(-1.66%)
Mar 04, 2004 3.055 3.105 3.017 3.061 269,042 +0.01(+0.29%)
Mar 03, 2004 3.012 3.058 2.987 3.052 254,459 +0.04(+1.34%)
Mar 02, 2004 3.115 3.121 2.999 3.012 406,539 -0.10(-3.31%)
Mar 01, 2004 3.091 3.117 2.987 3.115 290,470 +0.01(+0.29%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,887 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.046 3.118 284,518 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,171 -0.02(-0.63%)
Feb 24, 2004 3.173 3.173 3.057 3.097 302,375 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,318 -0.00(-0.05%)
Feb 20, 2004 3.264 3.264 3.106 3.193 199,400 -0.08(-2.55%)
Feb 19, 2004 3.263 3.285 3.256 3.276 190,472 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,854 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,696 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,490 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,150 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,639 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,114 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,568 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,579 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,818 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,621 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,108 -0.24(-6.70%)
Feb 02, 2004 3.704 3.729 3.651 3.657 117,557 -0.03(-0.81%)
Jan 30, 2004 3.741 3.757 3.681 3.687 77,974 -0.05(-1.24%)
Jan 29, 2004 3.718 3.751 3.662 3.733 209,519 +0.02(+0.56%)
Jan 28, 2004 3.748 3.793 3.693 3.712 104,462 -0.04(-1.07%)
Jan 27, 2004 3.872 3.893 3.753 3.753 114,581 -0.12(-3.16%)
Jan 26, 2004 3.875 3.907 3.868 3.875 118,450 +0.00(+0.00%)
Jan 23, 2004 3.811 3.875 3.805 3.875 275,589 +0.05(+1.37%)
Jan 22, 2004 3.733 3.833 3.733 3.823 255,054 +0.06(+1.59%)
Jan 21, 2004 3.841 3.841 3.750 3.763 126,485 -0.08(-2.02%)
Jan 20, 2004 3.816 3.851 3.778 3.841 348,207 +0.04(+1.06%)
Jan 16, 2004 3.784 3.808 3.735 3.801 217,257 +0.02(+0.55%)
Jan 15, 2004 3.665 3.781 3.627 3.780 180,948 +0.12(+3.18%)
Jan 14, 2004 3.733 3.748 3.599 3.663 415,765 -0.07(-1.88%)
Jan 13, 2004 3.689 3.733 3.599 3.733 297,018 +0.05(+1.42%)
Jan 12, 2004 3.629 3.681 3.621 3.681 75,891 +0.06(+1.69%)
Jan 09, 2004 3.644 3.671 3.606 3.620 155,056 -0.03(-0.70%)
Jan 08, 2004 3.674 3.689 3.636 3.645 159,520 -0.01(-0.37%)
Jan 07, 2004 3.645 3.674 3.639 3.659 88,688 +0.02(+0.53%)
Jan 06, 2004 3.629 3.692 3.629 3.639 69,641 -0.01(-0.20%)
Jan 05, 2004 3.681 3.689 3.614 3.647 113,093 -0.02(-0.53%)
Jan 02, 2004 3.563 3.666 3.553 3.666 105,652 +0.10(+2.89%)
Dec 31, 2003 3.651 3.680 3.562 3.563 200,293 -0.10(-2.81%)
Dec 30, 2003 3.704 3.704 3.659 3.666 166,961 -0.02(-0.61%)
Dec 29, 2003 3.629 3.689 3.599 3.689 199,698 +0.06(+1.65%)
Dec 26, 2003 3.602 3.635 3.595 3.629 34,523 +0.02(+0.54%)
Dec 24, 2003 3.704 3.704 3.609 3.609 47,618 -0.10(-2.78%)
Dec 23, 2003 3.633 3.712 3.609 3.712 147,318 +0.06(+1.68%)
Dec 22, 2003 3.630 3.657 3.592 3.651 99,105 +0.02(+0.58%)
Dec 19, 2003 3.577 3.635 3.527 3.630 173,210 +0.05(+1.29%)
Dec 18, 2003 3.532 3.612 3.532 3.584 224,698 +0.03(+0.93%)
Dec 17, 2003 3.539 3.554 3.468 3.551 93,152 -0.00(-0.13%)
Dec 16, 2003 3.524 3.556 3.415 3.556 129,461 +0.03(+0.80%)
Dec 15, 2003 3.606 3.608 3.527 3.527 139,283 -0.08(-2.19%)
Dec 12, 2003 3.584 3.592 3.554 3.606 125,592 +0.02(+0.62%)
Dec 11, 2003 3.481 3.602 3.480 3.584 186,008 +0.09(+2.52%)
Dec 10, 2003 3.569 3.571 3.471 3.496 157,735 -0.09(-2.46%)
Dec 09, 2003 3.651 3.651 3.541 3.584 199,996 -0.05(-1.36%)
Dec 08, 2003 3.566 3.633 3.566 3.633 123,211 +0.08(+2.31%)
Dec 05, 2003 3.584 3.584 3.559 3.551 66,665 -0.04(-1.25%)
Dec 04, 2003 3.600 3.606 3.548 3.596 226,186 -0.00(-0.08%)
Dec 03, 2003 3.584 3.632 3.584 3.599 276,185 +0.03(+0.96%)
Dec 02, 2003 3.562 3.575 3.524 3.565 134,223 +0.04(+1.14%)
Dec 01, 2003 3.584 3.584 3.511 3.524 335,410 -0.01(-0.42%)
Nov 28, 2003 3.539 3.569 3.521 3.539 50,296 +0.01(+0.30%)
Nov 26, 2003 3.547 3.575 3.523 3.529 124,997 -0.03(-0.88%)
Nov 25, 2003 3.547 3.553 3.529 3.560 127,080 +0.00(+0.04%)
Nov 24, 2003 3.411 3.559 3.405 3.559 174,103 +0.12(+3.61%)
Nov 21, 2003 3.450 3.456 3.377 3.435 120,235 -0.01(-0.43%)
Nov 20, 2003 3.450 3.454 3.371 3.450 194,639 -0.04(-1.07%)
Nov 19, 2003 3.486 3.480 3.429 3.487 83,926 +0.00(+0.04%)
Nov 18, 2003 3.475 3.486 3.453 3.486 125,295 +0.01(+0.39%)
Nov 17, 2003 3.421 3.511 3.411 3.472 173,508 -0.02(-0.47%)
Nov 14, 2003 3.562 3.569 3.484 3.488 152,973 -0.06(-1.73%)
Nov 13, 2003 3.617 3.617 3.551 3.550 189,579 -0.07(-2.02%)
Nov 12, 2003 3.595 3.624 3.595 3.623 301,184 +0.02(+0.50%)
Nov 11, 2003 3.592 3.642 3.590 3.605 172,615 +0.00(+0.00%)
Nov 10, 2003 3.584 3.623 3.581 3.605 431,836 +0.03(+0.84%)
Nov 07, 2003 3.494 3.620 3.484 3.575 425,289 +0.10(+2.75%)
Nov 06, 2003 3.450 3.481 3.420 3.480 186,008 +0.04(+1.30%)
Nov 05, 2003 3.409 3.471 3.399 3.435 144,640 +0.02(+0.66%)
Nov 04, 2003 3.411 3.472 3.411 3.412 165,770 +0.00(+0.00%)
Nov 03, 2003 3.405 3.477 3.391 3.412 176,782 +0.04(+1.33%)
Oct 31, 2003 3.406 3.429 3.348 3.368 166,365 -0.05(-1.57%)
Oct 30, 2003 3.399 3.424 3.379 3.421 58,927 +0.02(+0.70%)
Oct 29, 2003 3.368 3.430 3.366 3.397 174,401 +0.03(+0.89%)
Oct 28, 2003 3.345 3.375 3.330 3.368 161,604 +0.04(+1.12%)
Oct 27, 2003 3.248 3.339 3.248 3.330 214,579 +0.09(+2.76%)
Oct 24, 2003 3.269 3.278 3.208 3.241 278,268 -0.03(-0.87%)
Oct 23, 2003 3.245 3.318 3.245 3.269 143,747 +0.02(+0.74%)
Oct 22, 2003 3.315 3.324 3.244 3.245 228,864 -0.08(-2.51%)
Oct 21, 2003 3.348 3.399 3.324 3.329 216,364 -0.02(-0.54%)
Oct 20, 2003 3.332 3.384 3.332 3.347 141,366 +0.00(+0.04%)
Oct 17, 2003 3.357 3.379 3.357 3.345 163,984 -0.02(-0.67%)
Oct 16, 2003 3.281 3.371 3.281 3.368 200,293 +0.09(+2.78%)
Oct 15, 2003 3.270 3.303 3.241 3.276 438,979 +0.01(+0.27%)
Oct 14, 2003 3.270 3.270 3.264 3.267 262,792 +0.01(+0.37%)
Oct 13, 2003 3.215 3.339 3.215 3.256 297,315 +0.07(+2.35%)
Oct 10, 2003 3.245 3.245 3.176 3.181 111,604 -0.05(-1.43%)
Oct 09, 2003 3.300 3.333 3.179 3.227 208,626 -0.04(-1.32%)
Oct 08, 2003 3.208 3.263 3.208 3.270 358,028 +0.06(+1.86%)
Oct 07, 2003 3.109 3.194 3.105 3.211 252,376 +0.09(+2.97%)
Oct 06, 2003 2.987 3.117 2.987 3.118 144,044 +0.13(+4.40%)
Oct 03, 2003 2.987 2.987 2.964 2.987 279,756 +0.01(+0.50%)
Oct 02, 2003 2.963 2.987 2.960 2.972 339,279 -0.01(-0.20%)
Oct 01, 2003 2.978 2.978 2.963 2.978 423,503 +0.01(+0.35%)
Sep 30, 2003 3.009 3.009 2.960 2.967 264,875 -0.02(-0.65%)
Sep 29, 2003 2.975 3.035 2.964 2.987 333,922 +0.02(+0.81%)
Sep 26, 2003 3.155 3.155 2.963 2.963 177,675 -0.16(-5.21%)
Sep 25, 2003 3.114 3.158 3.114 3.126 185,413 -0.01(-0.33%)
Sep 24, 2003 3.224 3.227 3.135 3.136 179,460 -0.09(-2.91%)
Sep 23, 2003 3.199 3.253 3.191 3.230 145,532 +0.03(+0.98%)
Sep 22, 2003 3.290 3.293 3.187 3.199 125,890 -0.10(-3.08%)
Sep 19, 2003 3.260 3.320 3.260 3.300 162,794 +0.02(+0.68%)
Sep 18, 2003 3.266 3.294 3.256 3.278 139,580 +0.02(+0.50%)
Sep 17, 2003 3.323 3.342 3.254 3.261 98,212 -0.07(-2.06%)
Sep 16, 2003 3.241 3.305 3.208 3.330 129,461 +0.09(+2.76%)
Sep 15, 2003 3.296 3.357 3.229 3.241 149,104 -0.04(-1.23%)
Sep 12, 2003 3.221 3.320 3.188 3.281 90,474 +0.06(+1.85%)
Sep 11, 2003 3.315 3.315 3.191 3.221 309,517 -0.09(-2.84%)
Sep 10, 2003 3.315 3.323 3.285 3.315 109,521 +0.00(+0.00%)
Sep 09, 2003 3.368 3.423 3.315 3.315 168,746 -0.05(-1.55%)
Sep 08, 2003 3.375 3.426 3.368 3.368 81,843 +0.00(+0.04%)
Sep 05, 2003 3.400 3.423 3.360 3.366 64,582 -0.03(-1.01%)
Sep 04, 2003 3.420 3.426 3.384 3.400 88,093 -0.01(-0.39%)
Sep 03, 2003 3.420 3.426 3.412 3.414 174,699 +0.02(+0.48%)
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.