Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 9.183 9.183 8.592 8.716 856,899 -0.49(-5.33%)
Dec 31, 2004 9.234 9.251 9.120 9.207 322,800 -0.01(-0.07%)
Dec 30, 2004 9.240 9.274 9.072 9.214 514,060 -0.05(-0.58%)
Dec 29, 2004 9.983 9.983 9.146 9.267 943,005 -0.71(-7.14%)
Dec 28, 2004 9.815 10.04 9.469 9.980 1,007,486 +0.16(+1.68%)
Dec 27, 2004 10.11 10.15 9.815 9.815 270,223 -0.29(-2.89%)
Dec 23, 2004 10.03 10.17 9.792 10.11 247,605 +0.08(+0.77%)
Dec 22, 2004 10.35 10.35 9.792 10.03 513,266 -0.32(-3.05%)
Dec 21, 2004 10.15 10.75 10.15 10.35 551,756 +0.25(+2.43%)
Dec 20, 2004 9.899 10.15 9.818 10.10 249,193 +3.50(+53.02%)
Dec 17, 2004 6.705 6.705 6.528 6.601 330,339 -0.12(-1.82%)
Dec 16, 2004 6.653 6.723 6.575 6.723 585,683 +0.05(+0.81%)
Dec 15, 2004 6.475 6.692 6.466 6.670 214,274 +0.19(+3.00%)
Dec 14, 2004 6.511 6.511 6.414 6.475 339,863 -0.05(-0.82%)
Dec 13, 2004 6.466 6.537 6.369 6.529 231,237 +0.06(+0.85%)
Dec 10, 2004 6.474 6.493 6.372 6.474 153,265 -0.02(-0.25%)
Dec 09, 2004 6.471 6.534 6.332 6.490 226,178 +0.02(+0.32%)
Dec 08, 2004 6.392 6.493 6.392 6.469 371,706 +0.09(+1.45%)
Dec 07, 2004 6.422 6.619 6.369 6.377 369,028 -0.04(-0.60%)
Dec 06, 2004 6.496 6.498 6.363 6.416 304,448 -0.08(-1.24%)
Dec 03, 2004 6.534 6.635 6.496 6.496 287,782 -0.04(-0.57%)
Dec 02, 2004 6.641 6.728 6.516 6.534 430,929 -0.11(-1.60%)
Dec 01, 2004 6.219 6.777 6.177 6.640 891,917 +0.42(+6.75%)
Nov 30, 2004 6.319 6.377 6.177 6.220 462,773 -0.10(-1.54%)
Nov 29, 2004 6.239 6.390 6.228 6.317 524,972 +0.08(+1.24%)
Nov 26, 2004 6.228 6.287 6.199 6.239 98,804 -0.00(-0.05%)
Nov 24, 2004 6.242 6.287 6.208 6.242 273,795 +0.01(+0.12%)
Nov 23, 2004 6.018 6.250 6.004 6.235 489,855 +0.22(+3.60%)
Nov 22, 2004 5.993 6.041 5.918 6.018 330,042 +0.03(+0.42%)
Nov 19, 2004 5.974 6.033 5.891 5.993 358,314 -0.00(-0.03%)
Nov 18, 2004 6.081 6.083 5.945 5.995 393,431 -0.08(-1.35%)
Nov 17, 2004 5.796 6.098 5.796 6.077 1,045,778 +0.30(+5.11%)
Nov 16, 2004 6.047 6.093 5.768 5.781 885,072 -0.27(-4.54%)
Nov 15, 2004 5.951 6.101 5.942 6.056 618,717 +0.12(+2.04%)
Nov 12, 2004 5.859 5.974 5.809 5.935 444,024 +0.09(+1.56%)
Nov 11, 2004 5.727 5.954 5.727 5.844 532,114 +0.12(+2.14%)
Nov 10, 2004 5.705 5.794 5.675 5.721 267,545 +0.00(+0.00%)
Nov 09, 2004 5.644 5.745 5.578 5.721 436,881 +0.09(+1.65%)
Nov 08, 2004 5.593 5.660 5.584 5.629 712,462 +0.04(+0.64%)
Nov 05, 2004 5.585 5.600 5.566 5.593 363,076 +0.01(+0.13%)
Nov 04, 2004 5.550 5.615 5.550 5.585 420,215 +0.04(+0.65%)
Nov 03, 2004 5.548 5.602 5.505 5.550 699,070 +0.01(+0.27%)
Nov 02, 2004 5.526 5.588 5.496 5.535 406,228 +0.01(+0.19%)
Nov 01, 2004 5.578 5.590 5.505 5.524 454,142 -0.03(-0.56%)
Oct 29, 2004 5.668 5.735 5.517 5.555 444,619 -0.10(-1.85%)
Oct 28, 2004 5.526 5.660 5.503 5.660 170,824 +0.11(+1.94%)
Oct 27, 2004 5.526 5.593 5.518 5.553 478,248 +0.04(+0.76%)
Oct 26, 2004 5.535 5.585 5.511 5.511 572,588 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.520 591,337 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,613 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.408 353,850 +0.25(+4.80%)
Oct 20, 2004 5.107 5.187 4.982 5.160 588,659 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 721,985 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,781 -0.05(-0.88%)
Oct 15, 2004 5.287 5.490 5.278 5.454 304,745 +0.15(+2.82%)
Oct 14, 2004 5.420 5.420 5.302 5.305 317,542 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,625 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,161 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,981 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,869 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.535 283,318 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.432 5.555 177,669 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,401 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,337 -0.01(-0.11%)
Oct 01, 2004 5.346 5.473 5.318 5.458 301,769 +0.12(+2.27%)
Sep 30, 2004 5.284 5.339 5.272 5.337 281,830 +0.05(+1.02%)
Sep 29, 2004 5.240 5.290 5.240 5.284 344,922 +0.04(+0.80%)
Sep 28, 2004 5.190 5.248 5.163 5.242 374,384 +0.07(+1.45%)
Sep 27, 2004 5.070 5.197 5.018 5.167 435,393 +0.10(+1.91%)
Sep 24, 2004 4.966 5.100 4.964 5.070 320,816 +0.10(+2.11%)
Sep 23, 2004 4.966 4.981 4.951 4.966 267,247 -0.02(-0.45%)
Sep 22, 2004 4.988 4.995 4.958 4.988 404,145 -0.01(-0.15%)
Sep 21, 2004 4.843 5.003 4.843 4.995 948,164 +0.19(+3.91%)
Sep 20, 2004 4.875 4.928 4.807 4.807 703,236 +0.04(+0.75%)
Sep 17, 2004 4.761 4.771 4.697 4.771 179,454 +0.01(+0.22%)
Sep 16, 2004 4.600 4.762 4.594 4.761 113,089 +0.17(+3.64%)
Sep 15, 2004 4.652 4.653 4.591 4.594 109,815 -0.07(-1.47%)
Sep 14, 2004 4.682 4.682 4.630 4.662 111,898 -0.03(-0.70%)
Sep 13, 2004 4.689 4.765 4.662 4.695 161,003 -0.01(-0.19%)
Sep 10, 2004 4.659 4.704 4.618 4.704 161,003 +0.05(+1.16%)
Sep 09, 2004 4.540 4.719 4.540 4.650 225,583 +0.04(+0.78%)
Sep 08, 2004 4.652 4.656 4.600 4.615 149,694 -0.05(-1.12%)
Sep 07, 2004 4.600 4.667 4.585 4.667 151,480 +0.07(+1.53%)
Sep 03, 2004 4.630 4.637 4.564 4.597 92,852 -0.05(-1.09%)
Sep 02, 2004 4.600 4.689 4.562 4.647 162,193 +0.05(+1.04%)
Sep 01, 2004 4.480 4.615 4.465 4.600 271,116 +0.14(+3.08%)
Aug 31, 2004 4.435 4.480 4.435 4.462 136,302 +0.01(+0.27%)
Aug 30, 2004 4.465 4.482 4.438 4.450 172,312 -0.03(-0.67%)
Aug 27, 2004 4.501 4.510 4.474 4.480 177,966 -0.02(-0.46%)
Aug 26, 2004 4.495 4.513 4.465 4.501 130,647 +0.01(+0.13%)
Aug 25, 2004 4.495 4.497 4.449 4.495 155,348 +0.00(+0.00%)
Aug 24, 2004 4.464 4.500 4.464 4.495 501,461 +0.03(+0.64%)
Aug 23, 2004 4.437 4.533 4.420 4.467 185,109 +0.03(+0.67%)
Aug 20, 2004 4.450 4.480 4.406 4.437 426,167 -0.03(-0.70%)
Aug 19, 2004 4.473 4.488 4.450 4.468 228,559 -0.02(-0.43%)
Aug 18, 2004 4.406 4.538 4.395 4.488 274,985 +0.09(+2.11%)
Aug 17, 2004 4.391 4.413 4.364 4.395 157,134 +0.02(+0.44%)
Aug 16, 2004 4.264 4.434 4.264 4.376 372,301 +0.10(+2.30%)
Aug 13, 2004 4.144 4.328 4.126 4.277 379,741 +0.14(+3.36%)
Aug 12, 2004 4.128 4.256 4.108 4.138 504,437 +0.01(+0.25%)
Aug 11, 2004 4.152 4.152 4.086 4.128 382,122 -0.04(-1.07%)
Aug 10, 2004 4.055 4.226 4.017 4.173 324,982 +0.10(+2.38%)
Aug 09, 2004 4.122 4.211 4.014 4.076 541,935 -0.04(-1.09%)
Aug 06, 2004 4.734 4.734 3.940 4.120 1,782,346 -0.63(-13.27%)
Aug 05, 2004 4.809 4.845 4.749 4.751 347,898 -0.07(-1.36%)
Aug 04, 2004 4.809 4.824 4.734 4.816 236,594 +0.00(+0.09%)
Aug 03, 2004 4.834 4.854 4.810 4.812 233,916 -0.01(-0.25%)
Aug 02, 2004 4.756 4.830 4.727 4.824 282,425 +0.05(+1.03%)
Jul 30, 2004 4.730 4.774 4.679 4.774 149,992 +0.03(+0.63%)
Jul 29, 2004 4.704 4.745 4.644 4.745 162,193 +0.03(+0.70%)
Jul 28, 2004 4.727 4.748 4.644 4.712 155,348 +0.00(+0.03%)
Jul 27, 2004 4.643 4.710 4.609 4.710 294,627 +0.07(+1.45%)
Jul 26, 2004 4.644 4.649 4.612 4.643 166,657 +0.00(+0.00%)
Jul 23, 2004 4.674 4.674 4.622 4.643 198,501 -0.03(-0.67%)
Jul 22, 2004 4.803 4.837 4.667 4.674 482,117 -0.14(-2.98%)
Jul 21, 2004 4.921 4.928 4.801 4.818 363,076 -0.07(-1.44%)
Jul 20, 2004 4.809 4.889 4.779 4.888 336,886 +0.13(+2.80%)
Jul 19, 2004 4.779 4.779 4.630 4.755 600,861 +0.26(+5.71%)
Jul 16, 2004 4.522 4.525 4.443 4.498 244,927 +0.00(+0.00%)
Jul 15, 2004 4.443 4.518 4.443 4.498 138,683 +0.06(+1.24%)
Jul 14, 2004 4.389 4.458 4.377 4.443 178,859 +0.05(+1.19%)
Jul 13, 2004 4.435 4.498 4.368 4.391 205,643 -0.01(-0.20%)
Jul 12, 2004 4.406 4.450 4.388 4.400 256,831 -0.01(-0.14%)
Jul 09, 2004 4.338 4.510 4.338 4.406 252,962 +0.10(+2.25%)
Jul 08, 2004 4.486 4.521 4.306 4.308 326,768 -0.17(-3.83%)
Jul 07, 2004 4.483 4.521 4.459 4.480 350,874 +0.03(+0.60%)
Jul 06, 2004 4.495 4.524 4.453 4.453 196,715 -0.04(-0.93%)
Jul 02, 2004 4.456 4.525 4.440 4.495 137,195 +0.05(+1.21%)
Jul 01, 2004 4.510 4.538 4.426 4.441 97,316 -0.06(-1.26%)
Jun 30, 2004 4.518 4.531 4.477 4.498 171,717 -0.02(-0.43%)
Jun 29, 2004 4.503 4.533 4.465 4.518 226,773 +0.03(+0.60%)
Jun 28, 2004 4.344 4.503 4.337 4.491 380,932 +0.16(+3.69%)
Jun 25, 2004 4.362 4.379 4.301 4.331 318,435 -0.02(-0.38%)
Jun 24, 2004 4.432 4.465 4.308 4.347 242,546 -0.09(-1.92%)
Jun 23, 2004 4.358 4.458 4.301 4.432 255,641 +0.08(+1.82%)
Jun 22, 2004 4.338 4.374 4.211 4.353 264,569 +0.04(+0.90%)
Jun 21, 2004 4.443 4.443 4.314 4.314 263,676 -0.11(-2.47%)
Jun 18, 2004 4.404 4.464 4.398 4.424 415,156 +0.03(+0.58%)
Jun 17, 2004 4.294 4.406 4.243 4.398 288,675 +0.13(+2.97%)
Jun 16, 2004 4.261 4.294 4.244 4.271 215,464 +0.05(+1.13%)
Jun 15, 2004 4.280 4.322 4.208 4.223 682,106 -0.02(-0.46%)
Jun 14, 2004 4.040 4.274 4.017 4.243 906,202 +0.20(+5.03%)
Jun 10, 2004 4.064 4.108 3.996 4.040 210,405 -0.04(-1.10%)
Jun 09, 2004 4.107 4.114 4.071 4.084 112,791 -0.02(-0.55%)
Jun 08, 2004 4.028 4.114 4.028 4.107 165,169 +0.07(+1.85%)
Jun 07, 2004 3.958 4.032 3.956 4.032 181,835 +0.06(+1.43%)
Jun 04, 2004 3.995 4.014 3.943 3.975 114,577 -0.01(-0.23%)
Jun 03, 2004 4.016 4.032 3.969 3.984 188,978 -0.04(-0.96%)
Jun 02, 2004 4.035 4.099 4.010 4.023 202,370 +0.00(+0.07%)
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.