Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.59 11.59 11.32 11.32 260,502 -0.36(-3.05%)
Dec 29, 2005 11.49 11.77 11.48 11.68 258,914 +0.22(+1.91%)
Dec 28, 2005 11.46 11.58 11.35 11.46 242,844 +0.06(+0.53%)
Dec 27, 2005 11.79 11.87 11.38 11.40 172,213 -0.38(-3.25%)
Dec 23, 2005 11.65 11.81 11.64 11.78 70,631 +0.14(+1.18%)
Dec 22, 2005 11.59 11.70 11.46 11.64 286,294 -0.01(-0.09%)
Dec 21, 2005 11.59 11.78 11.50 11.65 203,362 +0.12(+1.08%)
Dec 20, 2005 11.47 11.74 11.47 11.53 226,575 +0.05(+0.47%)
Dec 19, 2005 11.74 11.76 11.44 11.47 206,933 -0.19(-1.61%)
Dec 16, 2005 11.74 11.92 11.66 11.66 569,612 -0.06(-0.54%)
Dec 15, 2005 12.11 12.11 11.70 11.73 289,270 -0.41(-3.35%)
Dec 14, 2005 11.84 12.24 11.82 12.13 395,614 +0.33(+2.79%)
Dec 13, 2005 12.23 12.23 11.76 11.80 467,435 -0.46(-3.75%)
Dec 12, 2005 12.10 12.37 12.06 12.26 225,583 +0.15(+1.25%)
Dec 09, 2005 12.12 12.22 12.03 12.11 215,266 -0.01(-0.08%)
Dec 08, 2005 11.88 12.29 11.84 12.12 422,993 +0.24(+2.01%)
Dec 07, 2005 11.83 11.90 11.64 11.88 550,962 +0.07(+0.63%)
Dec 06, 2005 11.59 12.17 11.59 11.81 748,174 +0.36(+3.17%)
Dec 05, 2005 11.21 11.69 11.16 11.45 780,315 +0.82(+7.71%)
Dec 02, 2005 10.77 10.80 10.56 10.63 206,933 -0.16(-1.46%)
Dec 01, 2005 10.80 10.94 10.71 10.79 326,966 +0.05(+0.47%)
Nov 30, 2005 10.74 10.82 10.58 10.74 295,024 +0.00(+0.00%)
Nov 29, 2005 10.40 10.78 10.39 10.74 354,544 +0.42(+4.04%)
Nov 28, 2005 10.74 10.74 10.29 10.32 218,639 -0.43(-4.03%)
Nov 25, 2005 10.58 10.79 10.56 10.75 44,838 +0.19(+1.78%)
Nov 23, 2005 10.75 10.77 10.52 10.56 204,751 -0.19(-1.78%)
Nov 22, 2005 11.12 11.12 10.75 10.76 240,661 -0.38(-3.44%)
Nov 21, 2005 10.86 11.18 10.82 11.14 195,426 +0.27(+2.44%)
Nov 18, 2005 10.61 10.92 10.61 10.87 358,909 +0.29(+2.70%)
Nov 17, 2005 10.33 10.62 10.33 10.59 258,518 +0.22(+2.14%)
Nov 16, 2005 10.57 10.60 10.30 10.37 400,375 -0.18(-1.69%)
Nov 15, 2005 11.02 11.02 10.53 10.54 415,454 -0.53(-4.77%)
Nov 14, 2005 11.09 11.22 10.99 11.07 242,447 -0.04(-0.39%)
Nov 11, 2005 10.89 11.28 10.89 11.12 314,070 +0.19(+1.78%)
Nov 10, 2005 10.60 10.95 10.55 10.92 317,245 +0.25(+2.36%)
Nov 09, 2005 10.50 10.71 10.37 10.67 564,454 +0.17(+1.63%)
Nov 08, 2005 10.89 10.89 10.42 10.50 632,903 -0.42(-3.85%)
Nov 07, 2005 10.84 11.01 10.82 10.92 320,617 +0.07(+0.68%)
Nov 04, 2005 10.99 10.99 10.67 10.84 279,151 -0.13(-1.22%)
Nov 03, 2005 10.99 11.16 10.93 10.98 283,318 +0.06(+0.52%)
Nov 02, 2005 10.75 10.95 10.72 10.92 301,769 +0.17(+1.59%)
Nov 01, 2005 11.01 11.02 10.69 10.75 295,817 -0.32(-2.91%)
Oct 31, 2005 10.88 11.12 10.88 11.07 266,255 +0.21(+1.92%)
Oct 28, 2005 10.60 10.88 10.52 10.86 386,090 +0.33(+3.13%)
Oct 27, 2005 10.89 10.89 10.49 10.53 328,355 -0.35(-3.24%)
Oct 26, 2005 11.19 11.20 10.79 10.89 376,170 -0.33(-2.94%)
Oct 25, 2005 11.29 11.40 11.03 11.22 327,958 -0.10(-0.92%)
Oct 24, 2005 11.19 11.33 11.12 11.32 402,161 +0.18(+1.66%)
Oct 21, 2005 10.97 11.26 10.89 11.14 345,219 +0.23(+2.13%)
Oct 20, 2005 11.19 11.19 10.73 10.90 398,590 -0.32(-2.84%)
Oct 19, 2005 10.74 11.25 10.66 11.22 479,538 +0.40(+3.66%)
Oct 18, 2005 11.19 11.19 10.80 10.83 420,414 -0.43(-3.79%)
Oct 17, 2005 11.49 11.49 11.10 11.25 330,934 -0.29(-2.50%)
Oct 14, 2005 11.38 11.58 11.17 11.54 423,588 +0.17(+1.48%)
Oct 13, 2005 11.14 11.37 10.92 11.37 567,827 +0.18(+1.65%)
Oct 12, 2005 11.39 11.59 11.05 11.19 864,438 +0.07(+0.60%)
Oct 11, 2005 11.18 11.32 11.11 11.12 374,980 -0.06(-0.54%)
Oct 10, 2005 11.09 11.26 10.99 11.18 435,492 -0.01(-0.09%)
Oct 07, 2005 10.78 11.32 10.78 11.19 340,855 +0.41(+3.77%)
Oct 06, 2005 10.74 11.02 10.49 10.79 583,104 -0.09(-0.83%)
Oct 05, 2005 11.22 11.30 10.88 10.88 326,173 -0.48(-4.23%)
Oct 04, 2005 11.25 11.54 11.25 11.36 630,720 +0.14(+1.29%)
Oct 03, 2005 11.09 11.54 11.09 11.21 1,081,688 -0.84(-7.00%)
Sep 30, 2005 12.05 12.09 11.90 12.06 136,103 +0.01(+0.08%)
Sep 29, 2005 11.75 12.08 11.61 12.05 135,310 +0.32(+2.72%)
Sep 28, 2005 11.78 11.97 11.59 11.73 232,924 -0.05(-0.43%)
Sep 27, 2005 11.78 11.92 11.57 11.78 303,158 +0.00(+0.00%)
Sep 26, 2005 11.67 11.78 11.58 11.78 194,830 +0.19(+1.68%)
Sep 23, 2005 11.49 11.66 11.28 11.58 125,787 +0.26(+2.28%)
Sep 22, 2005 11.09 11.36 11.01 11.32 302,563 +0.15(+1.35%)
Sep 21, 2005 11.49 11.49 11.14 11.17 239,074 -0.36(-3.12%)
Sep 20, 2005 11.76 11.86 11.47 11.53 199,195 -0.18(-1.55%)
Sep 19, 2005 11.84 11.91 11.60 11.71 195,227 -0.18(-1.53%)
Sep 16, 2005 11.59 12.01 11.58 11.89 558,105 +0.35(+3.00%)
Sep 15, 2005 11.76 11.82 11.45 11.55 313,475 -0.21(-1.80%)
Sep 14, 2005 11.93 11.95 11.64 11.76 162,689 -0.14(-1.16%)
Sep 13, 2005 12.10 12.10 11.79 11.90 201,378 -0.28(-2.26%)
Sep 12, 2005 12.12 12.25 11.93 12.17 205,147 +0.05(+0.42%)
Sep 09, 2005 12.13 12.15 11.78 12.12 310,102 +0.00(+0.00%)
Sep 08, 2005 12.61 12.61 11.95 12.12 382,519 -0.49(-3.86%)
Sep 07, 2005 12.43 12.62 12.35 12.61 303,555 +0.20(+1.65%)
Sep 06, 2005 12.03 12.53 12.02 12.41 361,290 +0.42(+3.50%)
Sep 02, 2005 12.26 12.26 11.85 11.99 211,496 -0.28(-2.27%)
Sep 01, 2005 12.08 12.28 12.03 12.26 166,459 +0.20(+1.64%)
Aug 31, 2005 11.59 12.10 11.56 12.07 152,769 +0.45(+3.88%)
Aug 30, 2005 11.49 11.72 11.43 11.62 173,800 +0.10(+0.88%)
Aug 29, 2005 11.36 11.58 11.19 11.52 145,032 +0.14(+1.27%)
Aug 26, 2005 11.67 11.67 11.33 11.37 169,038 -0.30(-2.56%)
Aug 25, 2005 11.57 11.72 11.51 11.67 126,382 +0.08(+0.73%)
Aug 24, 2005 11.51 11.75 11.48 11.59 168,840 +0.01(+0.09%)
Aug 23, 2005 11.73 11.73 11.51 11.58 217,647 -0.16(-1.40%)
Aug 22, 2005 11.44 11.77 11.44 11.74 618,419 +0.30(+2.61%)
Aug 19, 2005 11.34 11.61 11.27 11.44 159,118 +0.07(+0.65%)
Aug 18, 2005 11.56 11.56 11.28 11.37 170,824 -0.18(-1.60%)
Aug 17, 2005 11.47 11.75 11.47 11.55 256,335 +0.05(+0.47%)
Aug 16, 2005 12.01 12.01 11.49 11.50 242,050 -0.50(-4.20%)
Aug 15, 2005 11.53 12.16 11.53 12.00 426,961 +0.53(+4.63%)
Aug 12, 2005 11.74 11.74 11.21 11.47 327,363 -0.25(-2.15%)
Aug 11, 2005 11.13 11.74 11.13 11.72 672,186 +0.59(+5.31%)
Aug 10, 2005 11.53 11.68 10.96 11.13 435,294 -0.34(-2.99%)
Aug 09, 2005 11.51 11.76 11.42 11.47 261,295 -0.12(-1.01%)
Aug 08, 2005 11.54 11.71 11.42 11.59 185,704 +0.07(+0.61%)
Aug 05, 2005 11.75 11.77 11.49 11.52 195,227 -0.23(-1.97%)
Aug 04, 2005 12.13 12.13 11.72 11.75 176,577 -0.41(-3.37%)
Aug 03, 2005 12.20 12.26 12.05 12.16 161,896 -0.03(-0.28%)
Aug 02, 2005 12.15 12.32 12.08 12.20 191,656 +0.10(+0.80%)
Aug 01, 2005 12.01 12.16 12.01 12.10 208,917 +0.09(+0.78%)
Jul 29, 2005 12.23 12.23 12.01 12.01 150,190 -0.27(-2.16%)
Jul 28, 2005 12.03 12.30 12.03 12.27 134,715 +0.29(+2.44%)
Jul 27, 2005 11.95 12.00 11.76 11.98 169,038 +0.08(+0.65%)
Jul 26, 2005 12.00 12.09 11.89 11.90 193,838 -0.04(-0.37%)
Jul 25, 2005 12.33 12.37 11.85 11.95 164,475 -0.39(-3.13%)
Jul 22, 2005 11.91 12.34 11.91 12.33 154,158 +0.43(+3.64%)
Jul 21, 2005 12.18 12.21 11.89 11.90 173,601 -0.28(-2.32%)
Jul 20, 2005 11.98 12.26 11.78 12.18 176,379 +0.20(+1.68%)
Jul 19, 2005 11.47 11.98 11.47 11.98 152,968 +0.57(+5.04%)
Jul 18, 2005 11.69 11.69 11.36 11.40 143,246 -0.29(-2.47%)
Jul 15, 2005 11.47 11.78 11.36 11.69 158,721 +0.21(+1.78%)
Jul 14, 2005 11.49 11.63 11.27 11.49 299,190 -0.24(-2.06%)
Jul 13, 2005 11.75 11.81 11.64 11.73 237,884 -0.03(-0.26%)
Jul 12, 2005 11.86 11.89 11.60 11.76 360,298 -0.14(-1.19%)
Jul 11, 2005 11.76 12.09 11.76 11.90 383,908 +0.16(+1.34%)
Jul 08, 2005 11.24 11.76 11.24 11.74 332,918 +0.51(+4.52%)
Jul 07, 2005 10.92 11.26 10.75 11.24 281,929 +0.27(+2.42%)
Jul 06, 2005 11.37 11.37 10.96 10.97 262,089 -0.42(-3.69%)
Jul 05, 2005 10.94 11.39 10.92 11.39 329,546 +0.45(+4.08%)
Jul 01, 2005 10.89 11.00 10.85 10.94 174,593 +0.09(+0.87%)
Jun 30, 2005 10.93 11.11 10.85 10.85 135,111 -0.05(-0.46%)
Jun 29, 2005 10.93 10.98 10.83 10.90 315,459 -0.02(-0.18%)
Jun 28, 2005 10.58 10.92 10.58 10.92 249,986 +0.39(+3.70%)
Jun 27, 2005 10.42 10.58 10.35 10.53 532,908 +0.08(+0.77%)
Jun 24, 2005 10.84 10.85 10.42 10.45 637,267 -0.40(-3.66%)
Jun 23, 2005 11.19 11.28 10.80 10.85 358,512 -0.34(-3.06%)
Jun 22, 2005 11.04 11.23 11.04 11.19 264,866 +0.19(+1.74%)
Jun 21, 2005 11.04 11.10 10.95 11.00 134,913 -0.03(-0.24%)
Jun 20, 2005 11.08 11.12 10.95 11.02 238,479 -0.05(-0.43%)
Jun 17, 2005 11.39 11.39 11.07 11.07 388,669 -0.27(-2.37%)
Jun 16, 2005 11.17 11.34 11.09 11.34 337,283 +0.20(+1.81%)
Jun 15, 2005 11.04 11.17 10.94 11.14 507,711 +0.18(+1.69%)
Jun 14, 2005 10.75 10.98 10.74 10.95 291,452 +0.21(+1.94%)
Jun 13, 2005 10.65 10.87 10.61 10.75 279,151 +0.09(+0.88%)
Jun 10, 2005 10.64 10.69 10.53 10.65 207,925 +0.03(+0.32%)
Jun 09, 2005 10.50 10.63 10.38 10.62 280,937 +0.07(+0.70%)
Jun 08, 2005 10.67 10.67 10.50 10.54 421,009 -0.08(-0.73%)
Jun 07, 2005 10.45 10.74 10.45 10.62 252,367 +0.18(+1.71%)
Jun 06, 2005 10.44 10.49 10.42 10.44 193,243 +0.02(+0.16%)
Jun 03, 2005 10.42 10.52 10.40 10.43 269,430 -0.04(-0.35%)
Jun 02, 2005 10.36 10.57 10.36 10.46 343,831 +0.10(+1.01%)
Jun 01, 2005 10.23 10.38 10.17 10.36 292,841 +0.13(+1.28%)
May 31, 2005 10.20 10.27 10.15 10.23 346,807 -0.05(-0.52%)
May 27, 2005 10.23 10.40 10.18 10.28 348,989 +0.02(+0.23%)
May 26, 2005 10.07 10.36 10.07 10.26 359,703 +0.23(+2.24%)
May 25, 2005 10.26 10.26 9.970 10.03 219,829 -0.22(-2.16%)
May 24, 2005 10.35 10.35 10.07 10.26 285,103 -0.09(-0.88%)
May 23, 2005 10.08 10.41 10.08 10.35 372,996 +0.21(+2.06%)
May 20, 2005 10.07 10.18 9.929 10.14 294,825 +0.07(+0.67%)
May 19, 2005 10.36 10.36 10.01 10.07 401,169 -0.29(-2.79%)
May 18, 2005 9.926 10.37 9.926 10.36 414,065 +0.47(+4.72%)
May 17, 2005 9.785 10.000 9.644 9.892 243,836 -0.03(-0.27%)
May 16, 2005 9.503 9.929 9.503 9.919 243,439 +0.40(+4.20%)
May 13, 2005 9.620 9.630 9.445 9.519 267,842 -0.13(-1.32%)
May 12, 2005 9.694 9.798 9.644 9.647 237,884 -0.05(-0.49%)
May 11, 2005 9.758 9.761 9.509 9.694 236,693 -0.09(-0.93%)
May 10, 2005 9.829 9.906 9.661 9.785 318,038 -0.03(-0.34%)
May 09, 2005 10.01 10.08 9.613 9.818 295,619 -0.23(-2.27%)
May 06, 2005 9.771 10.13 9.724 10.05 414,462 +0.31(+3.17%)
May 05, 2005 9.855 9.869 9.644 9.738 253,756 -0.11(-1.09%)
May 04, 2005 9.435 9.872 9.412 9.845 288,476 +0.44(+4.72%)
May 03, 2005 9.526 9.627 9.361 9.402 240,463 -0.16(-1.72%)
May 02, 2005 9.425 9.624 9.425 9.566 207,925 +0.19(+2.04%)
Apr 29, 2005 9.442 9.627 9.294 9.375 332,720 +0.06(+0.61%)
Apr 28, 2005 9.492 9.634 9.314 9.318 305,737 -0.26(-2.70%)
Apr 27, 2005 9.536 9.731 9.409 9.577 384,106 +0.04(+0.42%)
Apr 26, 2005 9.805 9.808 9.341 9.536 548,582 -0.35(-3.57%)
Apr 25, 2005 8.787 9.909 8.753 9.889 811,266 +1.24(+14.29%)
Apr 22, 2005 9.358 9.358 8.474 8.652 446,404 -0.70(-7.51%)
Apr 21, 2005 8.904 9.419 8.720 9.355 496,600 +1.04(+12.48%)
Apr 20, 2005 8.703 8.726 8.316 8.316 246,812 -0.37(-4.29%)
Apr 19, 2005 8.602 8.787 8.592 8.689 332,323 +0.08(+0.98%)
Apr 18, 2005 8.384 8.666 8.316 8.605 352,759 +0.36(+4.32%)
Apr 15, 2005 8.545 8.545 8.132 8.249 372,599 -0.30(-3.46%)
Apr 14, 2005 8.837 8.874 8.545 8.545 330,934 -0.30(-3.42%)
Apr 13, 2005 9.140 9.156 8.834 8.847 140,270 -0.28(-3.06%)
Apr 12, 2005 8.921 9.177 8.804 9.126 285,103 +0.16(+1.84%)
Apr 11, 2005 9.096 9.133 8.962 8.962 214,671 -0.13(-1.48%)
Apr 08, 2005 9.358 9.368 9.089 9.096 169,633 -0.30(-3.22%)
Apr 07, 2005 9.274 9.489 9.183 9.398 190,664 +0.16(+1.71%)
Apr 06, 2005 9.392 9.560 9.240 9.240 196,616 -0.12(-1.26%)
Apr 05, 2005 9.207 9.392 9.207 9.358 213,083 +0.18(+2.01%)
Apr 04, 2005 9.089 9.251 8.941 9.173 211,893 +0.04(+0.44%)
Apr 01, 2005 9.173 9.190 8.955 9.133 208,917 -0.01(-0.07%)
Mar 31, 2005 9.187 9.220 9.052 9.140 236,495 -0.05(-0.51%)
Mar 30, 2005 8.904 9.190 8.904 9.187 323,792 +0.31(+3.48%)
Mar 29, 2005 9.291 9.291 8.861 8.878 426,564 -0.41(-4.45%)
Mar 28, 2005 9.492 9.492 9.288 9.291 129,556 -0.20(-2.12%)
Mar 24, 2005 9.308 9.593 9.274 9.492 299,587 +0.23(+2.50%)
Mar 23, 2005 9.425 9.425 9.167 9.261 294,032 -0.25(-2.62%)
Mar 22, 2005 9.442 9.650 9.432 9.509 264,271 +0.10(+1.07%)
Mar 21, 2005 9.476 9.476 9.341 9.409 265,858 -0.09(-0.96%)
Mar 18, 2005 9.556 9.580 9.382 9.499 392,637 -0.05(-0.56%)
Mar 17, 2005 9.526 9.587 9.462 9.553 105,549 +0.04(+0.46%)
Mar 16, 2005 9.644 9.694 9.466 9.509 153,364 -0.17(-1.80%)
Mar 15, 2005 9.778 9.886 9.607 9.684 242,249 -0.03(-0.28%)
Mar 14, 2005 9.731 9.761 9.577 9.711 217,448 -0.02(-0.21%)
Mar 11, 2005 9.492 9.734 9.492 9.731 152,769 +0.25(+2.62%)
Mar 10, 2005 9.825 9.835 9.476 9.482 139,476 -0.41(-4.14%)
Mar 09, 2005 9.896 9.990 9.795 9.892 188,878 -0.05(-0.47%)
Mar 08, 2005 9.829 9.986 9.694 9.939 297,008 +0.11(+1.13%)
Mar 07, 2005 9.879 9.929 9.805 9.829 260,303 -0.12(-1.18%)
Mar 04, 2005 9.778 10.03 9.771 9.946 196,814 +0.19(+1.93%)
Mar 03, 2005 9.627 9.808 9.593 9.758 246,613 +0.14(+1.43%)
Mar 02, 2005 9.492 9.778 9.492 9.620 194,037 -0.16(-1.61%)
Mar 01, 2005 9.492 9.832 9.492 9.778 269,430 +0.26(+2.75%)
Feb 28, 2005 9.617 9.748 9.476 9.516 346,013 -0.11(-1.19%)
Feb 25, 2005 9.392 9.661 9.274 9.630 346,608 +0.20(+2.14%)
Feb 24, 2005 9.257 9.429 8.941 9.429 305,936 +0.19(+2.04%)
Feb 23, 2005 9.257 9.459 9.089 9.240 346,013 +0.03(+0.29%)
Feb 22, 2005 9.751 9.761 9.086 9.214 323,792 -0.54(-5.51%)
Feb 18, 2005 9.835 9.845 9.677 9.751 196,814 -0.08(-0.82%)
Feb 17, 2005 9.983 9.990 9.792 9.832 320,221 -0.15(-1.51%)
Feb 16, 2005 9.781 10.09 9.745 9.983 322,602 +0.20(+2.06%)
Feb 15, 2005 9.781 9.865 9.711 9.781 244,629 -0.00(-0.03%)
Feb 14, 2005 9.644 9.812 9.640 9.785 253,756 +0.02(+0.24%)
Feb 11, 2005 9.432 9.835 9.338 9.761 306,531 +0.20(+2.15%)
Feb 10, 2005 9.492 9.617 9.341 9.556 261,097 +0.11(+1.17%)
Feb 09, 2005 9.855 9.859 9.442 9.445 224,591 -0.41(-4.13%)
Feb 08, 2005 9.862 9.997 9.845 9.852 247,209 -0.01(-0.10%)
Feb 07, 2005 9.849 9.933 9.755 9.862 223,004 +0.01(+0.14%)
Feb 04, 2005 9.560 9.879 9.533 9.849 267,247 +0.24(+2.45%)
Feb 03, 2005 9.593 9.691 9.405 9.613 209,115 +0.07(+0.74%)
Feb 02, 2005 9.425 9.674 9.375 9.543 333,712 +0.07(+0.78%)
Feb 01, 2005 9.610 9.741 9.429 9.469 438,667 -0.26(-2.63%)
Jan 31, 2005 9.358 9.771 9.358 9.724 402,558 +0.40(+4.29%)
Jan 28, 2005 9.425 9.536 9.153 9.324 352,957 -0.07(-0.75%)
Jan 27, 2005 9.409 9.509 9.277 9.395 310,697 -0.08(-0.85%)
Jan 26, 2005 9.375 9.476 9.291 9.476 350,576 +0.11(+1.22%)
Jan 25, 2005 9.240 9.624 9.240 9.361 360,695 +0.17(+1.90%)
Jan 24, 2005 9.496 9.526 9.163 9.187 298,595 -0.29(-3.08%)
Jan 21, 2005 9.496 9.613 9.442 9.479 351,370 -0.02(-0.18%)
Jan 20, 2005 9.644 9.644 9.375 9.496 468,030 -0.15(-1.53%)
Jan 19, 2005 9.711 9.902 9.593 9.644 669,012 -0.07(-0.73%)
Jan 18, 2005 9.217 10.08 9.136 9.714 1,397,346 +0.54(+5.90%)
Jan 14, 2005 8.407 9.173 8.384 9.173 1,889,582 +1.38(+17.77%)
Jan 13, 2005 7.890 8.031 7.654 7.789 700,161 -0.07(-0.94%)
Jan 12, 2005 7.930 7.967 7.678 7.863 448,190 -0.07(-0.85%)
Jan 11, 2005 8.165 8.269 7.913 7.930 417,636 -0.27(-3.24%)
Jan 10, 2005 7.796 8.316 7.786 8.195 587,468 +0.17(+2.09%)
Jan 07, 2005 8.350 8.353 8.027 8.027 447,992 -0.27(-3.28%)
Jan 06, 2005 8.384 8.518 8.249 8.300 303,158 +0.06(+0.69%)
Jan 05, 2005 8.548 8.548 8.242 8.242 345,815 -0.30(-3.50%)
Jan 04, 2005 8.736 8.770 8.471 8.542 356,330 -0.17(-2.00%)
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.