Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2004
5.080
5.133
5.068
5.131
293,142
+0.05(+1.02%)
Sep 29, 2004
5.038
5.086
5.038
5.080
358,767
+0.04(+0.80%)
Sep 28, 2004
4.989
5.045
4.964
5.040
389,412
+0.07(+1.44%)
Sep 27, 2004
4.874
4.997
4.824
4.968
452,870
+0.09(+1.91%)
Sep 24, 2004
4.774
4.903
4.773
4.874
333,693
+0.10(+2.11%)
Sep 23, 2004
4.774
4.788
4.760
4.774
277,974
-0.02(-0.45%)
Sep 22, 2004
4.796
4.803
4.767
4.796
420,367
-0.01(-0.15%)
Sep 21, 2004
4.656
4.810
4.656
4.803
986,222
+0.18(+3.91%)
Sep 20, 2004
4.686
4.738
4.622
4.622
731,464
+0.03(+0.75%)
Sep 17, 2004
4.577
4.587
4.516
4.587
186,657
+0.01(+0.22%)
Sep 16, 2004
4.422
4.579
4.417
4.577
117,628
+0.16(+3.64%)
Sep 15, 2004
4.472
4.474
4.414
4.416
114,223
-0.07(-1.47%)
Sep 14, 2004
4.501
4.501
4.451
4.482
116,390
-0.03(-0.70%)
Sep 13, 2004
4.508
4.582
4.482
4.514
167,465
-0.01(-0.19%)
Sep 10, 2004
4.480
4.523
4.439
4.523
167,465
+0.05(+1.16%)
Sep 09, 2004
4.365
4.537
4.365
4.471
234,638
+0.03(+0.78%)
Sep 08, 2004
4.472
4.477
4.422
4.437
155,703
-0.05(-1.12%)
Sep 07, 2004
4.422
4.487
4.408
4.487
157,560
+0.07(+1.53%)
Sep 03, 2004
4.451
4.458
4.388
4.419
96,579
-0.05(-1.09%)
Sep 02, 2004
4.422
4.508
4.386
4.468
168,704
+0.05(+1.04%)
Sep 01, 2004
4.307
4.437
4.293
4.422
281,999
+0.13(+3.08%)
Aug 31, 2004
4.264
4.307
4.264
4.290
141,773
+0.01(+0.27%)
Aug 30, 2004
4.293
4.309
4.267
4.279
179,228
-0.03(-0.67%)
Aug 27, 2004
4.327
4.336
4.302
4.307
185,110
-0.02(-0.46%)
Aug 26, 2004
4.322
4.339
4.293
4.327
135,891
+0.01(+0.13%)
Aug 25, 2004
4.322
4.323
4.277
4.322
161,584
+0.00(+0.00%)
Aug 24, 2004
4.292
4.326
4.292
4.322
521,589
+0.03(+0.64%)
Aug 23, 2004
4.266
4.358
4.250
4.294
192,539
+0.03(+0.67%)
Aug 20, 2004
4.279
4.307
4.236
4.266
443,273
-0.03(-0.70%)
Aug 19, 2004
4.300
4.314
4.279
4.296
237,733
-0.02(-0.43%)
Aug 18, 2004
4.236
4.363
4.226
4.314
286,023
+0.09(+2.11%)
Aug 17, 2004
4.221
4.243
4.195
4.226
163,441
+0.02(+0.44%)
Aug 16, 2004
4.099
4.263
4.099
4.207
387,245
+0.09(+2.30%)
Aug 13, 2004
3.984
4.161
3.967
4.112
394,984
+0.13(+3.36%)
Aug 12, 2004
3.969
4.092
3.950
3.979
524,685
+0.01(+0.25%)
Aug 11, 2004
3.991
3.991
3.928
3.969
397,460
-0.04(-1.07%)
Aug 10, 2004
3.898
4.063
3.862
4.012
338,027
+0.09(+2.38%)
Aug 09, 2004
3.963
4.049
3.859
3.918
563,688
-0.04(-1.09%)
Aug 06, 2004
4.551
4.551
3.788
3.961
1,853,888
-0.61(-13.27%)
Aug 05, 2004
4.623
4.658
4.566
4.567
361,862
-0.06(-1.36%)
Aug 04, 2004
4.623
4.638
4.551
4.630
246,091
+0.00(+0.09%)
Aug 03, 2004
4.648
4.666
4.625
4.626
243,305
-0.01(-0.25%)
Aug 02, 2004
4.573
4.643
4.544
4.638
293,761
+0.05(+1.03%)
Jul 30, 2004
4.547
4.590
4.498
4.590
156,012
+0.03(+0.63%)
Jul 29, 2004
4.523
4.561
4.465
4.561
168,704
+0.03(+0.70%)
Jul 28, 2004
4.544
4.564
4.465
4.530
161,584
+0.00(+0.03%)
Jul 27, 2004
4.464
4.528
4.431
4.528
306,453
+0.06(+1.45%)
Jul 26, 2004
4.465
4.470
4.434
4.464
173,347
+0.00(+0.00%)
Jul 23, 2004
4.494
4.494
4.444
4.464
206,469
-0.03(-0.67%)
Jul 22, 2004
4.617
4.650
4.487
4.494
501,469
-0.14(-2.98%)
Jul 21, 2004
4.731
4.738
4.616
4.632
377,649
-0.07(-1.44%)
Jul 20, 2004
4.623
4.701
4.594
4.699
350,409
+0.13(+2.80%)
Jul 19, 2004
4.594
4.594
4.451
4.572
624,979
+0.25(+5.71%)
Jul 16, 2004
4.348
4.350
4.271
4.325
254,758
+0.00(+0.00%)
Jul 15, 2004
4.271
4.343
4.271
4.325
144,249
+0.05(+1.24%)
Jul 14, 2004
4.220
4.286
4.208
4.271
186,038
+0.05(+1.19%)
Jul 13, 2004
4.264
4.325
4.200
4.221
213,898
-0.01(-0.20%)
Jul 12, 2004
4.236
4.279
4.218
4.230
267,140
-0.01(-0.14%)
Jul 09, 2004
4.171
4.336
4.171
4.236
263,116
+0.09(+2.25%)
Jul 08, 2004
4.313
4.346
4.139
4.142
339,884
-0.17(-3.83%)
Jul 07, 2004
4.310
4.346
4.287
4.307
364,958
+0.03(+0.60%)
Jul 06, 2004
4.322
4.349
4.281
4.281
204,611
-0.04(-0.93%)
Jul 02, 2004
4.284
4.350
4.269
4.322
142,702
+0.05(+1.21%)
Jul 01, 2004
4.336
4.363
4.256
4.270
101,222
-0.05(-1.26%)
Jun 30, 2004
4.343
4.356
4.304
4.325
178,609
-0.02(-0.43%)
Jun 29, 2004
4.329
4.358
4.293
4.343
235,876
+0.03(+0.60%)
Jun 28, 2004
4.177
4.329
4.170
4.317
396,222
+0.15(+3.69%)
Jun 25, 2004
4.194
4.210
4.135
4.164
331,217
-0.02(-0.38%)
Jun 24, 2004
4.261
4.293
4.142
4.180
252,282
-0.08(-1.92%)
Jun 23, 2004
4.190
4.286
4.135
4.261
265,902
+0.08(+1.82%)
Jun 22, 2004
4.171
4.205
4.049
4.185
275,188
+0.04(+0.90%)
Jun 21, 2004
4.271
4.271
4.148
4.148
274,260
-0.10(-2.46%)
Jun 18, 2004
4.234
4.292
4.228
4.253
431,820
+0.02(+0.58%)
Jun 17, 2004
4.128
4.236
4.079
4.228
300,262
+0.12(+2.97%)
Jun 16, 2004
4.096
4.128
4.080
4.106
224,113
+0.05(+1.13%)
Jun 15, 2004
4.115
4.155
4.046
4.060
709,486
-0.02(-0.46%)
Jun 14, 2004
3.884
4.109
3.862
4.079
942,576
+0.20(+5.03%)
Jun 10, 2004
3.907
3.950
3.842
3.884
218,851
-0.04(-1.10%)
Jun 09, 2004
3.948
3.956
3.914
3.927
117,319
-0.02(-0.55%)
Jun 08, 2004
3.872
3.956
3.872
3.948
171,799
+0.07(+1.85%)
Jun 07, 2004
3.805
3.877
3.803
3.877
189,134
+0.05(+1.43%)
Jun 04, 2004
3.841
3.859
3.790
3.822
119,176
-0.01(-0.23%)
Jun 03, 2004
3.861
3.877
3.816
3.831
196,563
-0.04(-0.96%)
Jun 02, 2004
3.879
3.941
3.855
3.868
210,493
+0.00(+0.07%)
Jun 01, 2004
3.841
3.877
3.838
3.865
173,656
+0.02(+0.64%)
May 28, 2004
3.826
3.862
3.790
3.841
154,464
+0.03(+0.79%)
May 27, 2004
3.841
3.872
3.779
3.811
152,298
-0.03(-0.71%)
May 26, 2004
3.839
3.841
3.775
3.838
97,507
-0.01(-0.15%)
May 25, 2004
3.726
3.844
3.699
3.844
158,489
+0.14(+3.88%)
May 24, 2004
3.683
3.739
3.683
3.700
139,606
+0.03(+0.86%)
May 21, 2004
3.681
3.681
3.637
3.668
285,404
-0.01(-0.20%)
May 20, 2004
3.607
3.730
3.607
3.676
214,207
+0.07(+1.91%)
May 19, 2004
3.676
3.697
3.587
3.607
315,120
-0.06(-1.68%)
May 18, 2004
3.604
3.668
3.561
3.668
181,705
+0.04(+1.07%)
May 17, 2004
3.749
3.762
3.611
3.630
171,490
-0.12(-3.18%)
May 14, 2004
3.733
3.803
3.670
3.749
202,444
-0.02(-0.49%)
May 13, 2004
3.690
3.782
3.686
3.767
428,106
+0.08(+2.18%)
May 12, 2004
3.707
3.707
3.604
3.687
142,392
-0.02(-0.54%)
May 11, 2004
3.661
3.747
3.661
3.707
204,611
+0.08(+2.14%)
May 10, 2004
3.647
3.683
3.572
3.630
300,262
-0.02(-0.63%)
May 07, 2004
3.819
3.823
3.653
3.653
132,177
-0.17(-4.54%)
May 06, 2004
3.793
3.851
3.674
3.826
198,111
+0.03(+0.87%)
May 05, 2004
3.911
3.911
3.793
3.793
182,633
-0.12(-3.01%)
May 04, 2004
3.726
3.911
3.726
3.911
333,384
+0.19(+4.97%)
May 03, 2004
3.780
3.812
3.704
3.726
372,696
-0.05(-1.26%)
Apr 30, 2004
3.769
3.808
3.740
3.773
214,826
+0.03(+0.69%)
Apr 29, 2004
3.819
3.871
3.663
3.747
228,756
-0.08(-2.06%)
Apr 28, 2004
3.766
3.851
3.750
3.826
256,616
+0.07(+1.99%)
Apr 27, 2004
3.862
3.862
3.737
3.752
262,807
-0.11(-2.79%)
Apr 26, 2004
3.763
3.911
3.763
3.859
444,512
+0.10(+2.56%)
Apr 23, 2004
3.726
3.802
3.667
3.763
127,224
+0.03(+0.81%)
Apr 22, 2004
3.697
3.849
3.697
3.733
281,999
+0.04(+0.97%)
Apr 21, 2004
3.650
3.732
3.621
3.697
310,477
+0.05(+1.34%)
Apr 20, 2004
3.654
3.762
3.648
3.648
377,649
+0.00(+0.04%)
Apr 19, 2004
3.533
3.701
3.532
3.647
524,994
+0.11(+3.21%)
Apr 16, 2004
3.518
3.587
3.485
3.533
414,485
+0.04(+1.07%)
Apr 15, 2004
3.446
3.546
3.409
3.496
509,517
+0.22(+6.80%)
Apr 14, 2004
3.241
3.337
3.225
3.274
175,514
+0.03(+1.02%)
Apr 13, 2004
3.406
3.406
3.241
3.241
156,012
-0.15(-4.45%)
Apr 12, 2004
3.331
3.407
3.331
3.391
104,317
+0.07(+2.03%)
Apr 08, 2004
3.403
3.403
3.309
3.324
206,469
-0.06(-1.70%)
Apr 07, 2004
3.367
3.388
3.325
3.381
135,891
+0.02(+0.64%)
Apr 06, 2004
3.409
3.409
3.331
3.360
224,113
-0.05(-1.43%)
Apr 05, 2004
3.288
3.420
3.288
3.409
256,925
+0.13(+3.90%)
Apr 02, 2004
3.345
3.360
3.223
3.281
232,780
-0.03(-0.87%)
Apr 01, 2004
3.259
3.312
3.248
3.309
314,192
+0.05(+1.45%)
Mar 31, 2004
3.190
3.301
3.187
3.262
290,356
+0.09(+2.71%)
Mar 30, 2004
3.189
3.213
3.160
3.176
208,635
-0.02(-0.49%)
Mar 29, 2004
3.123
3.193
3.120
3.192
455,346
+0.08(+2.49%)
Mar 26, 2004
3.080
3.187
3.080
3.114
450,084
+0.05(+1.59%)
Mar 25, 2004
3.022
3.100
3.015
3.065
221,946
+0.05(+1.62%)
Mar 24, 2004
2.986
3.065
2.981
3.017
254,758
+0.00(+0.14%)
Mar 23, 2004
3.022
3.070
3.008
3.012
233,399
-0.01(-0.43%)
Mar 22, 2004
3.073
3.074
2.991
3.025
203,373
-0.04(-1.45%)
Mar 19, 2004
3.080
3.143
3.054
3.070
281,070
-0.00(-0.09%)
Mar 18, 2004
3.037
3.114
3.037
3.073
296,857
+0.03(+1.09%)
Mar 17, 2004
3.008
3.063
3.008
3.040
171,490
+0.03(+1.10%)
Mar 16, 2004
2.932
3.073
2.932
3.007
415,414
+0.08(+2.60%)
Mar 15, 2004
3.015
3.015
2.930
2.930
278,284
-0.09(-2.99%)
Mar 12, 2004
2.965
3.030
2.929
3.021
238,352
+0.08(+2.63%)
Mar 11, 2004
3.123
3.140
2.943
2.943
489,706
+0.08(+2.96%)
Mar 10, 2004
2.907
2.907
2.828
2.859
215,136
-0.04(-1.44%)
Mar 09, 2004
2.922
2.922
2.864
2.900
230,923
-0.02(-0.59%)
Mar 08, 2004
2.893
2.936
2.893
2.918
229,685
+0.02(+0.79%)
Mar 05, 2004
2.943
2.943
2.887
2.895
387,555
-0.05(-1.66%)
Mar 04, 2004
2.938
2.985
2.900
2.943
279,832
+0.01(+0.29%)
Mar 03, 2004
2.896
2.940
2.872
2.935
264,664
+0.04(+1.34%)
Mar 02, 2004
2.995
3.001
2.883
2.896
422,843
-0.10(-3.31%)
Mar 01, 2004
2.972
2.996
2.872
2.995
302,119
+0.01(+0.29%)
Feb 27, 2004
2.979
3.055
2.936
2.986
286,951
-0.01(-0.38%)
Feb 26, 2004
2.958
3.032
2.929
2.998
295,928
+0.04(+1.31%)
Feb 25, 2004
2.978
3.022
2.906
2.959
405,818
-0.02(-0.63%)
Feb 24, 2004
3.051
3.051
2.939
2.978
314,501
-0.09(-2.95%)
Feb 23, 2004
3.070
3.113
3.032
3.068
179,228
-0.00(-0.05%)
Feb 20, 2004
3.139
3.139
2.986
3.070
207,397
-0.08(-2.55%)
Feb 19, 2004
3.137
3.159
3.130
3.150
198,111
+0.03(+0.87%)
Feb 18, 2004
3.166
3.173
3.087
3.123
148,583
-0.03(-1.09%)
Feb 17, 2004
3.200
3.200
3.101
3.157
311,715
-0.04(-1.39%)
Feb 13, 2004
3.396
3.398
3.116
3.202
507,041
-0.19(-5.71%)
Feb 12, 2004
3.383
3.396
3.324
3.396
226,899
+0.01(+0.38%)
Feb 11, 2004
3.298
3.449
3.298
3.383
202,444
+0.08(+2.48%)
Feb 10, 2004
3.265
3.353
3.216
3.301
270,545
+0.05(+1.55%)
Feb 09, 2004
3.284
3.284
3.233
3.251
133,725
-0.03(-0.92%)
Feb 06, 2004
3.265
3.288
3.196
3.281
223,184
+0.01(+0.31%)
Feb 05, 2004
3.288
3.288
3.231
3.271
140,225
-0.02(-0.52%)
Feb 04, 2004
3.302
3.351
3.216
3.288
529,019
+0.01(+0.22%)
Feb 03, 2004
3.503
3.503
3.223
3.281
556,568
-0.24(-6.70%)
Feb 02, 2004
3.561
3.585
3.510
3.516
122,271
-0.03(-0.81%)
Jan 30, 2004
3.597
3.612
3.539
3.545
81,101
-0.04(-1.24%)
Jan 29, 2004
3.575
3.607
3.521
3.589
217,922
+0.02(+0.56%)
Jan 28, 2004
3.604
3.647
3.551
3.569
108,651
-0.04(-1.07%)
Jan 27, 2004
3.723
3.743
3.608
3.608
119,176
-0.12(-3.16%)
Jan 26, 2004
3.726
3.756
3.719
3.726
123,200
+0.00(+0.00%)
Jan 23, 2004
3.664
3.726
3.658
3.726
286,642
+0.05(+1.37%)
Jan 22, 2004
3.589
3.686
3.589
3.676
265,283
+0.06(+1.59%)
Jan 21, 2004
3.693
3.693
3.605
3.618
131,558
-0.07(-2.02%)
Jan 20, 2004
3.668
3.703
3.633
3.693
362,172
+0.04(+1.06%)
Jan 16, 2004
3.638
3.661
3.591
3.654
225,970
+0.02(+0.55%)
Jan 15, 2004
3.523
3.635
3.487
3.634
188,205
+0.11(+3.18%)
Jan 14, 2004
3.589
3.604
3.460
3.522
432,439
-0.07(-1.88%)
Jan 13, 2004
3.546
3.589
3.460
3.589
308,929
+0.05(+1.42%)
Jan 12, 2004
3.489
3.539
3.482
3.539
78,934
+0.06(+1.69%)
Jan 09, 2004
3.503
3.529
3.467
3.480
161,274
-0.02(-0.70%)
Jan 08, 2004
3.532
3.546
3.496
3.505
165,918
-0.01(-0.37%)
Jan 07, 2004
3.505
3.532
3.499
3.518
92,245
+0.02(+0.53%)
Jan 06, 2004
3.489
3.549
3.489
3.499
72,434
-0.01(-0.20%)
Jan 05, 2004
3.539
3.546
3.475
3.506
117,628
-0.02(-0.53%)
Jan 02, 2004
3.426
3.525
3.416
3.525
109,889
+0.10(+2.89%)
Dec 31, 2003
3.510
3.538
3.424
3.426
208,326
-0.10(-2.81%)
Dec 30, 2003
3.561
3.561
3.518
3.525
173,656
-0.02(-0.61%)
Dec 29, 2003
3.489
3.546
3.460
3.546
207,707
+0.06(+1.65%)
Dec 26, 2003
3.463
3.495
3.456
3.489
35,907
+0.02(+0.54%)
Dec 24, 2003
3.561
3.561
3.470
3.470
49,527
-0.10(-2.78%)
Dec 23, 2003
3.493
3.569
3.470
3.569
153,226
+0.06(+1.68%)
Dec 22, 2003
3.490
3.516
3.453
3.510
103,079
+0.02(+0.58%)
Dec 19, 2003
3.439
3.495
3.391
3.490
180,157
+0.04(+1.29%)
Dec 18, 2003
3.396
3.473
3.396
3.446
233,709
+0.03(+0.93%)
Dec 17, 2003
3.403
3.417
3.334
3.414
96,888
-0.00(-0.13%)
Dec 16, 2003
3.388
3.419
3.284
3.419
134,653
+0.03(+0.80%)
Dec 15, 2003
3.467
3.469
3.391
3.391
144,868
-0.08(-2.19%)
Dec 12, 2003
3.446
3.453
3.417
3.467
130,629
+0.02(+0.62%)
Dec 11, 2003
3.347
3.463
3.345
3.446
193,468
+0.08(+2.52%)
Dec 10, 2003
3.432
3.433
3.337
3.361
164,060
-0.08(-2.46%)
Dec 09, 2003
3.510
3.510
3.404
3.446
208,016
-0.05(-1.36%)
Dec 08, 2003
3.429
3.493
3.429
3.493
128,153
+0.08(+2.31%)
Dec 05, 2003
3.446
3.446
3.421
3.414
69,338
-0.04(-1.25%)
Dec 04, 2003
3.462
3.467
3.411
3.457
235,257
-0.00(-0.08%)
Dec 03, 2003
3.446
3.492
3.446
3.460
287,261
+0.03(+0.96%)
Dec 02, 2003
3.424
3.437
3.388
3.427
139,606
+0.04(+1.14%)
Dec 01, 2003
3.446
3.446
3.376
3.388
348,861
-0.01(-0.42%)
Nov 28, 2003
3.403
3.432
3.386
3.403
52,313
+0.01(+0.30%)
Nov 26, 2003
3.410
3.437
3.387
3.393
130,010
-0.03(-0.88%)
Nov 25, 2003
3.410
3.416
3.393
3.423
132,177
+0.00(+0.04%)
Nov 24, 2003
3.279
3.421
3.274
3.421
181,086
+0.12(+3.61%)
Nov 21, 2003
3.317
3.322
3.246
3.302
125,057
-0.01(-0.43%)
Nov 20, 2003
3.317
3.321
3.241
3.317
202,444
-0.04(-1.07%)
Nov 19, 2003
3.351
3.345
3.297
3.353
87,292
+0.00(+0.04%)
Nov 18, 2003
3.341
3.351
3.320
3.351
130,320
+0.01(+0.39%)
Nov 17, 2003
3.289
3.376
3.279
3.338
180,466
-0.02(-0.47%)
Nov 14, 2003
3.424
3.432
3.350
3.354
159,108
-0.06(-1.73%)
Nov 13, 2003
3.477
3.477
3.414
3.413
197,182
-0.07(-2.02%)
Nov 12, 2003
3.456
3.485
3.456
3.483
313,263
+0.02(+0.50%)
Nov 11, 2003
3.453
3.502
3.452
3.466
179,538
+0.00(+0.00%)
Nov 10, 2003
3.446
3.483
3.443
3.466
449,155
+0.03(+0.84%)
Nov 07, 2003
3.360
3.480
3.350
3.437
442,345
+0.09(+2.75%)
Nov 06, 2003
3.317
3.347
3.288
3.345
193,468
+0.04(+1.30%)
Nov 05, 2003
3.278
3.337
3.268
3.302
150,440
+0.02(+0.66%)
Nov 04, 2003
3.279
3.338
3.279
3.281
172,418
+0.00(+0.00%)
Nov 03, 2003
3.274
3.343
3.261
3.281
183,872
+0.04(+1.33%)
Oct 31, 2003
3.275
3.297
3.219
3.238
173,037
-0.05(-1.57%)
Oct 30, 2003
3.268
3.292
3.249
3.289
61,290
+0.02(+0.70%)
Oct 29, 2003
3.238
3.298
3.236
3.266
181,395
+0.03(+0.89%)
Oct 28, 2003
3.216
3.245
3.202
3.238
168,085
+0.04(+1.12%)
Oct 27, 2003
3.123
3.210
3.123
3.202
223,184
+0.09(+2.77%)
Oct 24, 2003
3.143
3.152
3.084
3.116
289,428
-0.03(-0.87%)
Oct 23, 2003
3.120
3.190
3.120
3.143
149,512
+0.02(+0.74%)
Oct 22, 2003
3.187
3.196
3.119
3.120
238,043
-0.08(-2.51%)
Oct 21, 2003
3.219
3.268
3.196
3.200
225,042
-0.02(-0.54%)
Oct 20, 2003
3.203
3.253
3.203
3.218
147,035
+0.00(+0.05%)
Oct 17, 2003
3.228
3.249
3.228
3.216
170,561
-0.02(-0.67%)
Oct 16, 2003
3.154
3.241
3.154
3.238
208,326
+0.09(+2.78%)
Oct 15, 2003
3.144
3.176
3.116
3.150
456,584
+0.01(+0.27%)
Oct 14, 2003
3.144
3.144
3.139
3.142
273,331
+0.01(+0.37%)
Oct 13, 2003
3.091
3.210
3.091
3.130
309,239
+0.07(+2.35%)
Oct 10, 2003
3.120
3.120
3.054
3.058
116,080
-0.04(-1.43%)
Oct 09, 2003
3.173
3.205
3.057
3.103
216,993
-0.04(-1.32%)
Oct 08, 2003
3.084
3.137
3.084
3.144
372,387
+0.06(+1.86%)
Oct 07, 2003
2.989
3.071
2.986
3.087
262,497
+0.09(+2.97%)
Oct 06, 2003
2.872
2.996
2.872
2.998
149,821
+0.13(+4.40%)
Oct 03, 2003
2.872
2.872
2.850
2.872
290,975
+0.01(+0.50%)
Oct 02, 2003
2.849
2.872
2.846
2.857
352,885
-0.01(-0.20%)
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
.