Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 2.863 2.863 2.849 2.863 440,488 +0.01(+0.35%)
Sep 30, 2003 2.893 2.893 2.846 2.853 275,498 -0.02(-0.65%)
Sep 29, 2003 2.860 2.918 2.850 2.872 347,313 +0.02(+0.81%)
Sep 26, 2003 3.034 3.034 2.849 2.849 184,800 -0.16(-5.21%)
Sep 25, 2003 2.994 3.037 2.994 3.005 192,848 -0.01(-0.33%)
Sep 24, 2003 3.100 3.103 3.014 3.015 186,657 -0.09(-2.91%)
Sep 23, 2003 3.075 3.127 3.068 3.106 151,369 +0.03(+0.98%)
Sep 22, 2003 3.163 3.166 3.064 3.075 130,939 -0.10(-3.08%)
Sep 19, 2003 3.134 3.192 3.134 3.173 169,323 +0.02(+0.68%)
Sep 18, 2003 3.140 3.167 3.130 3.152 145,178 +0.02(+0.50%)
Sep 17, 2003 3.195 3.213 3.129 3.136 102,151 -0.07(-2.06%)
Sep 16, 2003 3.116 3.177 3.084 3.202 134,653 +0.09(+2.77%)
Sep 15, 2003 3.169 3.228 3.104 3.116 155,083 -0.04(-1.23%)
Sep 12, 2003 3.097 3.192 3.065 3.154 94,102 +0.06(+1.85%)
Sep 11, 2003 3.187 3.187 3.068 3.097 321,930 -0.09(-2.84%)
Sep 10, 2003 3.187 3.195 3.159 3.187 113,913 +0.00(+0.00%)
Sep 09, 2003 3.238 3.291 3.187 3.187 175,514 -0.05(-1.55%)
Sep 08, 2003 3.245 3.294 3.238 3.238 85,125 +0.00(+0.04%)
Sep 05, 2003 3.269 3.291 3.231 3.236 67,172 -0.03(-1.01%)
Sep 04, 2003 3.288 3.294 3.253 3.269 91,626 -0.01(-0.39%)
Sep 03, 2003 3.288 3.294 3.281 3.282 181,705 +0.02(+0.48%)
Sep 02, 2003 3.252 3.276 3.232 3.266 131,248 +0.01(+0.44%)
Aug 29, 2003 3.238 3.276 3.232 3.252 100,603 -0.00(-0.09%)
Aug 28, 2003 3.173 3.255 3.152 3.255 131,248 +0.10(+3.04%)
Aug 27, 2003 3.140 3.173 3.094 3.159 105,865 +0.02(+0.59%)
Aug 26, 2003 3.183 3.183 3.108 3.140 186,657 -0.04(-1.26%)
Aug 25, 2003 3.252 3.259 3.164 3.180 133,106 -0.06(-1.77%)
Aug 22, 2003 3.266 3.274 3.232 3.238 124,438 -0.06(-1.74%)
Aug 21, 2003 3.255 3.295 3.245 3.295 157,250 +0.08(+2.36%)
Aug 20, 2003 3.233 3.236 3.210 3.219 141,773 -0.02(-0.53%)
Aug 19, 2003 3.231 3.238 3.187 3.236 159,108 +0.02(+0.63%)
Aug 18, 2003 3.144 3.235 3.144 3.216 254,449 +0.02(+0.67%)
Aug 15, 2003 3.202 3.202 3.144 3.195 69,648 -0.01(-0.22%)
Aug 14, 2003 3.142 3.210 3.133 3.202 182,324 +0.07(+2.11%)
Aug 13, 2003 3.143 3.169 3.124 3.136 112,056 -0.02(-0.73%)
Aug 12, 2003 3.152 3.176 3.134 3.159 133,415 +0.01(+0.46%)
Aug 11, 2003 3.050 3.169 3.050 3.144 151,369 +0.10(+3.25%)
Aug 08, 2003 3.030 3.086 3.030 3.045 94,412 +0.02(+0.76%)
Aug 07, 2003 3.065 3.083 2.996 3.022 137,749 -0.04(-1.41%)
Aug 06, 2003 3.091 3.137 3.065 3.065 78,315 -0.03(-0.84%)
Aug 05, 2003 3.216 3.220 3.091 3.091 189,443 -0.13(-3.97%)
Aug 04, 2003 3.180 3.258 3.179 3.219 247,639 +0.05(+1.54%)
Aug 01, 2003 3.209 3.238 3.170 3.170 126,915 -0.04(-1.21%)
Jul 31, 2003 3.216 3.235 3.208 3.209 150,131 -0.01(-0.27%)
Jul 30, 2003 3.209 3.229 3.159 3.218 176,442 +0.00(+0.05%)
Jul 29, 2003 3.195 3.236 3.176 3.216 125,367 +0.02(+0.58%)
Jul 28, 2003 3.187 3.231 3.159 3.197 150,440 -0.00(-0.13%)
Jul 25, 2003 3.170 3.229 3.160 3.202 181,705 +0.03(+1.09%)
Jul 24, 2003 3.159 3.196 3.144 3.167 184,181 +0.01(+0.18%)
Jul 23, 2003 3.067 3.164 3.067 3.162 278,284 +0.10(+3.14%)
Jul 22, 2003 3.121 3.137 3.057 3.065 202,444 -0.06(-1.84%)
Jul 21, 2003 3.186 3.192 3.108 3.123 140,535 -0.06(-2.03%)
Jul 18, 2003 3.130 3.203 3.130 3.187 114,842 +0.06(+2.07%)
Jul 17, 2003 3.202 3.213 3.116 3.123 175,514 -0.09(-2.90%)
Jul 16, 2003 3.228 3.238 3.212 3.216 130,010 -0.01(-0.44%)
Jul 15, 2003 3.187 3.238 3.175 3.231 132,796 +0.03(+0.90%)
Jul 14, 2003 3.245 3.276 3.187 3.202 233,399 -0.03(-0.98%)
Jul 11, 2003 3.192 3.301 3.192 3.233 151,369 +0.03(+1.08%)
Jul 10, 2003 3.219 3.231 3.199 3.199 198,420 -0.03(-0.85%)
Jul 09, 2003 3.229 3.229 3.195 3.226 296,857 -0.00(-0.09%)
Jul 08, 2003 3.159 3.236 3.152 3.229 232,161 +0.07(+2.23%)
Jul 07, 2003 3.101 3.159 3.088 3.159 218,851 +0.06(+1.90%)
Jul 03, 2003 3.159 3.173 3.087 3.100 169,013 +0.05(+1.60%)
Jul 02, 2003 2.976 3.070 2.976 3.051 285,094 +0.08(+2.56%)
Jul 01, 2003 3.015 3.015 2.942 2.975 255,068 -0.05(-1.80%)
Jun 30, 2003 2.939 3.030 2.939 3.030 330,598 +0.09(+3.08%)
Jun 27, 2003 2.907 2.992 2.884 2.939 150,750 +0.02(+0.59%)
Jun 26, 2003 2.879 2.943 2.879 2.922 93,793 +0.04(+1.40%)
Jun 25, 2003 2.857 2.910 2.857 2.882 172,109 +0.03(+1.01%)
Jun 24, 2003 2.831 2.929 2.807 2.853 227,208 +0.01(+0.51%)
Jun 23, 2003 2.870 2.870 2.821 2.839 145,487 -0.05(-1.64%)
Jun 20, 2003 2.872 2.896 2.872 2.886 71,505 +0.01(+0.25%)
Jun 19, 2003 2.896 2.929 2.869 2.879 125,986 -0.03(-1.08%)
Jun 18, 2003 2.958 2.958 2.903 2.910 99,984 -0.06(-1.98%)
Jun 17, 2003 2.929 2.969 2.919 2.969 128,462 +0.03(+0.88%)
Jun 16, 2003 2.836 2.943 2.833 2.943 165,918 +0.12(+4.17%)
Jun 13, 2003 2.900 2.903 2.823 2.826 155,083 -0.08(-2.81%)
Jun 12, 2003 2.893 2.907 2.853 2.907 145,487 +0.01(+0.30%)
Jun 11, 2003 2.859 2.899 2.841 2.899 399,627 +0.03(+1.20%)
Jun 10, 2003 2.846 2.866 2.843 2.864 84,506 +0.01(+0.50%)
Jun 09, 2003 2.856 2.869 2.840 2.850 86,983 +0.00(+0.05%)
Jun 06, 2003 2.879 2.922 2.849 2.849 136,201 -0.04(-1.29%)
Jun 05, 2003 2.843 2.907 2.821 2.886 215,446 +0.06(+1.98%)
Jun 04, 2003 2.814 2.836 2.814 2.830 222,875 +0.00(+0.00%)
Jun 03, 2003 2.823 2.836 2.814 2.830 128,462 +0.01(+0.31%)
Jun 02, 2003 2.757 2.831 2.731 2.821 162,822 +0.07(+2.61%)
May 30, 2003 2.757 2.757 2.721 2.750 160,965 +0.00(+0.16%)
May 29, 2003 2.735 2.750 2.728 2.745 155,393 +0.02(+0.74%)
May 28, 2003 2.714 2.748 2.714 2.725 79,244 +0.02(+0.69%)
May 27, 2003 2.716 2.741 2.685 2.706 98,436 -0.00(-0.16%)
May 23, 2003 2.721 2.729 2.686 2.711 91,007 -0.02(-0.63%)
May 22, 2003 2.671 2.747 2.671 2.728 176,133 +0.06(+2.43%)
May 21, 2003 2.678 2.699 2.663 2.663 111,437 -0.01(-0.27%)
May 20, 2003 2.672 2.701 2.663 2.671 197,801 -0.00(-0.05%)
May 19, 2003 2.678 2.706 2.652 2.672 145,487 +0.00(+0.05%)
May 16, 2003 2.744 2.750 2.671 2.671 374,244 -0.07(-2.67%)
May 15, 2003 2.737 2.755 2.728 2.744 145,178 -0.01(-0.21%)
May 14, 2003 2.751 2.771 2.734 2.750 167,465 +0.03(+1.00%)
May 13, 2003 2.721 2.742 2.714 2.722 180,466 -0.02(-0.84%)
May 12, 2003 2.760 2.761 2.744 2.745 78,315 -0.01(-0.42%)
May 09, 2003 2.758 2.762 2.747 2.757 160,655 +0.00(+0.00%)
May 08, 2003 2.762 2.774 2.735 2.757 385,078 -0.01(-0.21%)
May 07, 2003 2.656 2.770 2.656 2.762 273,641 +0.10(+3.72%)
May 06, 2003 2.666 2.666 2.620 2.663 696,794 +0.01(+0.27%)
May 05, 2003 2.678 2.685 2.649 2.656 183,872 -0.01(-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.