Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.997 9.394 8.997 9.349 418,730 +0.38(+4.29%)
Jan 28, 2005 9.061 9.168 8.800 8.964 367,137 -0.07(-0.75%)
Jan 27, 2005 9.045 9.142 8.919 9.032 323,179 -0.08(-0.85%)
Jan 26, 2005 9.013 9.110 8.932 9.110 364,660 +0.11(+1.22%)
Jan 25, 2005 8.884 9.252 8.884 9.000 375,185 +0.17(+1.90%)
Jan 24, 2005 9.129 9.158 8.809 8.832 310,591 -0.28(-3.08%)
Jan 21, 2005 9.129 9.242 9.077 9.113 365,486 -0.02(-0.18%)
Jan 20, 2005 9.271 9.271 9.013 9.129 486,833 -0.14(-1.53%)
Jan 19, 2005 9.336 9.520 9.223 9.271 695,889 -0.07(-0.73%)
Jan 18, 2005 8.861 9.688 8.783 9.339 1,453,484 +0.52(+5.90%)
Jan 14, 2005 8.082 8.819 8.060 8.819 1,965,495 +1.33(+17.77%)
Jan 13, 2005 7.585 7.721 7.359 7.488 728,289 -0.07(-0.94%)
Jan 12, 2005 7.624 7.659 7.381 7.559 466,196 -0.06(-0.85%)
Jan 11, 2005 7.850 7.950 7.608 7.624 434,414 -0.26(-3.24%)
Jan 10, 2005 7.495 7.995 7.485 7.879 611,070 +0.16(+2.09%)
Jan 07, 2005 8.028 8.031 7.717 7.717 465,989 -0.26(-3.28%)
Jan 06, 2005 8.060 8.189 7.931 7.979 315,337 +0.05(+0.69%)
Jan 05, 2005 8.218 8.218 7.924 7.924 359,707 -0.29(-3.50%)
Jan 04, 2005 8.399 8.431 8.144 8.212 370,645 -0.17(-2.00%)
Jan 03, 2005 8.829 8.829 8.260 8.380 891,324 -0.47(-5.33%)
Dec 31, 2004 8.877 8.893 8.767 8.851 335,768 -0.01(-0.07%)
Dec 30, 2004 8.884 8.916 8.722 8.858 534,712 -0.05(-0.58%)
Dec 29, 2004 9.598 9.598 8.793 8.909 980,890 -0.68(-7.14%)
Dec 28, 2004 9.436 9.652 9.103 9.594 1,047,961 +0.16(+1.68%)
Dec 27, 2004 9.724 9.756 9.436 9.436 281,079 -0.28(-2.89%)
Dec 23, 2004 9.646 9.782 9.413 9.717 257,553 +0.07(+0.77%)
Dec 22, 2004 9.946 9.946 9.413 9.643 533,886 -0.30(-3.05%)
Dec 21, 2004 9.756 10.34 9.756 9.946 573,923 +0.24(+2.43%)
Dec 20, 2004 9.517 9.756 9.439 9.711 259,204 +3.36(+53.02%)
Dec 17, 2004 6.446 6.446 6.276 6.346 343,610 -0.12(-1.82%)
Dec 16, 2004 6.396 6.464 6.322 6.464 609,212 +0.05(+0.81%)
Dec 15, 2004 6.225 6.434 6.217 6.412 222,882 +0.19(+3.00%)
Dec 14, 2004 6.260 6.260 6.166 6.225 353,516 -0.05(-0.82%)
Dec 13, 2004 6.217 6.284 6.123 6.277 240,527 +0.05(+0.85%)
Dec 10, 2004 6.224 6.243 6.126 6.224 159,423 -0.02(-0.25%)
Dec 09, 2004 6.221 6.281 6.088 6.240 235,265 +0.02(+0.32%)
Dec 08, 2004 6.145 6.243 6.145 6.220 386,639 +0.09(+1.45%)
Dec 07, 2004 6.174 6.363 6.123 6.131 383,853 -0.04(-0.60%)
Dec 06, 2004 6.245 6.247 6.118 6.168 316,679 -0.08(-1.24%)
Dec 03, 2004 6.281 6.379 6.245 6.245 299,343 -0.04(-0.57%)
Dec 02, 2004 6.385 6.468 6.264 6.281 448,241 -0.10(-1.60%)
Dec 01, 2004 5.978 6.515 5.938 6.383 927,749 +0.40(+6.75%)
Nov 30, 2004 6.075 6.131 5.938 5.980 481,364 -0.09(-1.54%)
Nov 29, 2004 5.998 6.144 5.987 6.073 546,062 +0.07(+1.24%)
Nov 26, 2004 5.987 6.044 5.960 5.998 102,773 -0.00(-0.05%)
Nov 24, 2004 6.001 6.044 5.968 6.001 284,794 +0.01(+0.12%)
Nov 23, 2004 5.786 6.009 5.772 5.994 509,534 +0.21(+3.60%)
Nov 22, 2004 5.762 5.808 5.690 5.786 343,301 +0.02(+0.42%)
Nov 19, 2004 5.743 5.800 5.664 5.762 372,709 -0.00(-0.03%)
Nov 18, 2004 5.846 5.848 5.716 5.763 409,237 -0.08(-1.35%)
Nov 17, 2004 5.572 5.862 5.572 5.842 1,087,791 +0.28(+5.12%)
Nov 16, 2004 5.813 5.858 5.545 5.558 920,629 -0.26(-4.54%)
Nov 15, 2004 5.721 5.865 5.713 5.822 643,573 +0.12(+2.04%)
Nov 12, 2004 5.632 5.743 5.585 5.706 461,862 +0.09(+1.56%)
Nov 11, 2004 5.506 5.724 5.506 5.618 553,491 +0.12(+2.14%)
Nov 10, 2004 5.485 5.571 5.456 5.500 278,293 +0.00(+0.00%)
Nov 09, 2004 5.426 5.523 5.362 5.500 454,432 +0.09(+1.65%)
Nov 08, 2004 5.377 5.441 5.368 5.411 741,084 +0.03(+0.64%)
Nov 05, 2004 5.370 5.384 5.351 5.377 377,662 +0.01(+0.13%)
Nov 04, 2004 5.335 5.398 5.335 5.370 437,097 +0.03(+0.65%)
Nov 03, 2004 5.334 5.385 5.292 5.335 727,154 +0.01(+0.27%)
Nov 02, 2004 5.312 5.373 5.283 5.321 422,548 +0.01(+0.19%)
Nov 01, 2004 5.362 5.374 5.292 5.311 472,387 -0.03(-0.56%)
Oct 29, 2004 5.449 5.513 5.304 5.341 462,481 -0.10(-1.85%)
Oct 28, 2004 5.312 5.441 5.291 5.441 177,687 +0.10(+1.94%)
Oct 27, 2004 5.312 5.377 5.305 5.338 497,461 +0.04(+0.76%)
Oct 26, 2004 5.321 5.370 5.298 5.298 595,592 -0.01(-0.16%)
Oct 25, 2004 5.183 5.362 5.183 5.306 615,094 +0.14(+2.67%)
Oct 22, 2004 5.183 5.262 5.169 5.169 347,015 -0.03(-0.58%)
Oct 21, 2004 4.960 5.215 4.953 5.199 368,065 +0.24(+4.80%)
Oct 20, 2004 4.910 4.986 4.790 4.960 612,308 +0.05(+1.02%)
Oct 19, 2004 5.169 5.212 4.824 4.910 750,990 -0.29(-5.52%)
Oct 18, 2004 5.255 5.283 5.173 5.197 325,346 -0.05(-0.88%)
Oct 15, 2004 5.082 5.278 5.074 5.243 316,988 +0.14(+2.82%)
Oct 14, 2004 5.210 5.210 5.097 5.100 330,299 -0.11(-2.10%)
Oct 13, 2004 5.249 5.256 5.161 5.209 332,466 -0.03(-0.49%)
Oct 12, 2004 5.233 5.269 5.200 5.235 108,345 -0.02(-0.38%)
Oct 11, 2004 5.278 5.286 5.133 5.255 364,041 -0.02(-0.44%)
Oct 08, 2004 5.322 5.322 5.256 5.278 223,501 -0.04(-0.81%)
Oct 07, 2004 5.341 5.341 5.269 5.321 294,700 -0.02(-0.38%)
Oct 06, 2004 5.275 5.341 5.222 5.341 184,806 +0.06(+1.22%)
Oct 05, 2004 5.229 5.276 5.143 5.276 296,867 +0.03(+0.66%)
Oct 04, 2004 5.255 5.298 5.226 5.242 395,616 -0.01(-0.11%)
Oct 01, 2004 5.140 5.262 5.113 5.248 313,893 +0.12(+2.27%)
Sep 30, 2004 5.080 5.133 5.068 5.131 293,152 +0.05(+1.02%)
Sep 29, 2004 5.038 5.085 5.038 5.080 358,779 +0.04(+0.80%)
Sep 28, 2004 4.989 5.045 4.963 5.039 389,425 +0.07(+1.44%)
Sep 27, 2004 4.874 4.996 4.824 4.968 452,885 +0.09(+1.91%)
Sep 24, 2004 4.774 4.903 4.772 4.874 333,704 +0.10(+2.11%)
Sep 23, 2004 4.774 4.788 4.759 4.774 277,984 -0.02(-0.45%)
Sep 22, 2004 4.795 4.803 4.767 4.795 420,381 -0.01(-0.15%)
Sep 21, 2004 4.656 4.810 4.656 4.803 986,255 +0.18(+3.91%)
Sep 20, 2004 4.686 4.738 4.622 4.622 731,488 +0.03(+0.75%)
Sep 17, 2004 4.577 4.587 4.515 4.587 186,664 +0.01(+0.22%)
Sep 16, 2004 4.422 4.579 4.417 4.577 117,632 +0.16(+3.64%)
Sep 15, 2004 4.472 4.474 4.413 4.416 114,227 -0.07(-1.47%)
Sep 14, 2004 4.501 4.501 4.451 4.482 116,394 -0.03(-0.70%)
Sep 13, 2004 4.508 4.581 4.482 4.514 167,471 -0.01(-0.19%)
Sep 10, 2004 4.479 4.523 4.439 4.523 167,471 +0.05(+1.16%)
Sep 09, 2004 4.365 4.537 4.365 4.471 234,645 +0.03(+0.78%)
Sep 08, 2004 4.472 4.477 4.422 4.436 155,708 -0.05(-1.12%)
Sep 07, 2004 4.422 4.487 4.408 4.487 157,565 +0.07(+1.53%)
Sep 03, 2004 4.451 4.458 4.388 4.419 96,582 -0.05(-1.09%)
Sep 02, 2004 4.422 4.508 4.386 4.468 168,709 +0.05(+1.04%)
Sep 01, 2004 4.307 4.436 4.293 4.422 282,008 +0.13(+3.08%)
Aug 31, 2004 4.264 4.307 4.264 4.290 141,778 +0.01(+0.27%)
Aug 30, 2004 4.293 4.309 4.267 4.279 179,234 -0.03(-0.67%)
Aug 27, 2004 4.327 4.336 4.301 4.307 185,116 -0.02(-0.46%)
Aug 26, 2004 4.322 4.339 4.293 4.327 135,896 +0.01(+0.13%)
Aug 25, 2004 4.322 4.323 4.277 4.322 161,589 +0.00(+0.00%)
Aug 24, 2004 4.291 4.326 4.291 4.322 521,607 +0.03(+0.64%)
Aug 23, 2004 4.266 4.357 4.250 4.294 192,545 +0.03(+0.67%)
Aug 20, 2004 4.279 4.307 4.235 4.266 443,288 -0.03(-0.70%)
Aug 19, 2004 4.300 4.314 4.279 4.296 237,741 -0.02(-0.43%)
Aug 18, 2004 4.235 4.363 4.225 4.314 286,032 +0.09(+2.11%)
Aug 17, 2004 4.221 4.243 4.195 4.225 163,447 +0.02(+0.44%)
Aug 16, 2004 4.099 4.263 4.099 4.207 387,258 +0.09(+2.30%)
Aug 13, 2004 3.984 4.161 3.967 4.112 394,997 +0.13(+3.36%)
Aug 12, 2004 3.968 4.092 3.950 3.978 524,702 +0.01(+0.25%)
Aug 11, 2004 3.991 3.991 3.928 3.968 397,474 -0.04(-1.07%)
Aug 10, 2004 3.898 4.063 3.862 4.011 338,038 +0.09(+2.38%)
Aug 09, 2004 3.963 4.049 3.859 3.918 563,707 -0.04(-1.09%)
Aug 06, 2004 4.551 4.551 3.787 3.961 1,853,950 -0.61(-13.27%)
Aug 05, 2004 4.623 4.658 4.566 4.567 361,874 -0.06(-1.36%)
Aug 04, 2004 4.623 4.637 4.551 4.630 246,099 +0.00(+0.09%)
Aug 03, 2004 4.647 4.666 4.624 4.626 243,313 -0.01(-0.25%)
Aug 02, 2004 4.573 4.643 4.544 4.637 293,771 +0.05(+1.03%)
Jul 30, 2004 4.547 4.590 4.498 4.590 156,017 +0.03(+0.63%)
Jul 29, 2004 4.523 4.561 4.465 4.561 168,709 +0.03(+0.70%)
Jul 28, 2004 4.544 4.564 4.465 4.530 161,589 +0.00(+0.03%)
Jul 27, 2004 4.464 4.528 4.431 4.528 306,463 +0.06(+1.45%)
Jul 26, 2004 4.465 4.469 4.434 4.464 173,353 +0.00(+0.00%)
Jul 23, 2004 4.494 4.494 4.444 4.464 206,476 -0.03(-0.67%)
Jul 22, 2004 4.617 4.650 4.487 4.494 501,485 -0.14(-2.98%)
Jul 21, 2004 4.731 4.738 4.616 4.632 377,662 -0.07(-1.44%)
Jul 20, 2004 4.623 4.701 4.594 4.699 350,421 +0.13(+2.80%)
Jul 19, 2004 4.594 4.594 4.451 4.571 625,000 +0.25(+5.71%)
Jul 16, 2004 4.347 4.350 4.271 4.324 254,767 +0.00(+0.00%)
Jul 15, 2004 4.271 4.343 4.271 4.324 144,254 +0.05(+1.24%)
Jul 14, 2004 4.220 4.286 4.208 4.271 186,045 +0.05(+1.19%)
Jul 13, 2004 4.264 4.324 4.200 4.221 213,905 -0.01(-0.20%)
Jul 12, 2004 4.235 4.279 4.218 4.230 267,149 -0.01(-0.14%)
Jul 09, 2004 4.171 4.336 4.171 4.235 263,125 +0.09(+2.25%)
Jul 08, 2004 4.313 4.346 4.139 4.142 339,896 -0.17(-3.83%)
Jul 07, 2004 4.310 4.346 4.287 4.307 364,970 +0.03(+0.60%)
Jul 06, 2004 4.322 4.349 4.281 4.281 204,618 -0.04(-0.93%)
Jul 02, 2004 4.284 4.350 4.268 4.322 142,706 +0.05(+1.21%)
Jul 01, 2004 4.336 4.363 4.255 4.270 101,225 -0.05(-1.26%)
Jun 30, 2004 4.343 4.356 4.304 4.324 178,615 -0.02(-0.43%)
Jun 29, 2004 4.329 4.357 4.293 4.343 235,884 +0.03(+0.60%)
Jun 28, 2004 4.177 4.329 4.169 4.317 396,235 +0.15(+3.69%)
Jun 25, 2004 4.194 4.210 4.135 4.164 331,228 -0.02(-0.38%)
Jun 24, 2004 4.261 4.293 4.142 4.179 252,290 -0.08(-1.92%)
Jun 23, 2004 4.189 4.286 4.135 4.261 265,911 +0.08(+1.82%)
Jun 22, 2004 4.171 4.205 4.049 4.185 275,198 +0.04(+0.90%)
Jun 21, 2004 4.271 4.271 4.148 4.148 274,269 -0.10(-2.47%)
Jun 18, 2004 4.234 4.291 4.228 4.253 431,835 +0.02(+0.58%)
Jun 17, 2004 4.128 4.235 4.079 4.228 300,272 +0.12(+2.97%)
Jun 16, 2004 4.096 4.128 4.080 4.106 224,120 +0.05(+1.13%)
Jun 15, 2004 4.115 4.155 4.046 4.060 709,509 -0.02(-0.46%)
Jun 14, 2004 3.884 4.109 3.862 4.079 942,607 +0.20(+5.03%)
Jun 10, 2004 3.907 3.950 3.842 3.884 218,858 -0.04(-1.10%)
Jun 09, 2004 3.948 3.955 3.914 3.927 117,322 -0.02(-0.55%)
Jun 08, 2004 3.872 3.955 3.872 3.948 171,805 +0.07(+1.85%)
Jun 07, 2004 3.805 3.876 3.803 3.876 189,140 +0.05(+1.43%)
Jun 04, 2004 3.841 3.859 3.790 3.822 119,180 -0.01(-0.23%)
Jun 03, 2004 3.861 3.876 3.816 3.831 196,570 -0.04(-0.96%)
Jun 02, 2004 3.879 3.941 3.855 3.868 210,500 +0.00(+0.07%)
Jun 01, 2004 3.841 3.876 3.838 3.865 173,662 +0.02(+0.64%)
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%)
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.