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
)
224.05
+9.18 (+4.27%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Feb 02, 2004
3.561
3.585
3.510
3.516
122,275
-0.03(-0.81%)
Jan 30, 2004
3.596
3.612
3.539
3.545
81,104
-0.04(-1.24%)
Jan 29, 2004
3.575
3.607
3.520
3.589
217,929
+0.02(+0.56%)
Jan 28, 2004
3.604
3.647
3.551
3.569
108,655
-0.04(-1.07%)
Jan 27, 2004
3.723
3.743
3.608
3.608
119,180
-0.12(-3.16%)
Jan 26, 2004
3.726
3.756
3.719
3.726
123,204
+0.00(+0.00%)
Jan 23, 2004
3.664
3.726
3.658
3.726
286,651
+0.05(+1.37%)
Jan 22, 2004
3.589
3.686
3.589
3.675
265,292
+0.06(+1.59%)
Jan 21, 2004
3.693
3.693
3.605
3.618
131,562
-0.07(-2.02%)
Jan 20, 2004
3.668
3.703
3.632
3.693
362,184
+0.04(+1.06%)
Jan 16, 2004
3.638
3.661
3.591
3.654
225,978
+0.02(+0.55%)
Jan 15, 2004
3.523
3.635
3.487
3.634
188,212
+0.11(+3.18%)
Jan 14, 2004
3.589
3.604
3.460
3.522
432,454
-0.07(-1.88%)
Jan 13, 2004
3.546
3.589
3.460
3.589
308,940
+0.05(+1.42%)
Jan 12, 2004
3.489
3.539
3.482
3.539
78,937
+0.06(+1.69%)
Jan 09, 2004
3.503
3.529
3.467
3.480
161,280
-0.02(-0.70%)
Jan 08, 2004
3.532
3.546
3.496
3.505
165,923
-0.01(-0.37%)
Jan 07, 2004
3.505
3.532
3.499
3.518
92,248
+0.02(+0.53%)
Jan 06, 2004
3.489
3.549
3.489
3.499
72,436
-0.01(-0.20%)
Jan 05, 2004
3.539
3.546
3.474
3.506
117,632
-0.02(-0.53%)
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
.