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
)
184.63
+4.00 (+2.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2005
10.93
11.11
10.85
10.85
135,116
-0.05(-0.46%)
Jun 29, 2005
10.93
10.98
10.83
10.90
315,470
-0.02(-0.18%)
Jun 28, 2005
10.58
10.92
10.58
10.92
249,995
+0.39(+3.70%)
Jun 27, 2005
10.42
10.58
10.35
10.53
532,926
+0.08(+0.77%)
Jun 24, 2005
10.84
10.85
10.42
10.45
637,289
-0.40(-3.66%)
Jun 23, 2005
11.19
11.28
10.80
10.85
358,524
-0.34(-3.06%)
Jun 22, 2005
11.04
11.23
11.04
11.19
264,875
+0.19(+1.74%)
Jun 21, 2005
11.04
11.09
10.95
11.00
134,918
-0.03(-0.24%)
Jun 20, 2005
11.08
11.12
10.95
11.02
238,487
-0.05(-0.42%)
Jun 17, 2005
11.39
11.39
11.07
11.07
388,682
-0.27(-2.37%)
Jun 16, 2005
11.17
11.34
11.09
11.34
337,295
+0.20(+1.81%)
Jun 15, 2005
11.04
11.17
10.94
11.14
507,728
+0.18(+1.69%)
Jun 14, 2005
10.75
10.98
10.74
10.95
291,462
+0.21(+1.94%)
Jun 13, 2005
10.65
10.87
10.61
10.75
279,161
+0.09(+0.88%)
Jun 10, 2005
10.64
10.69
10.53
10.65
207,932
+0.03(+0.32%)
Jun 09, 2005
10.50
10.63
10.38
10.62
280,946
+0.07(+0.70%)
Jun 08, 2005
10.67
10.67
10.50
10.54
421,023
-0.08(-0.73%)
Jun 07, 2005
10.45
10.74
10.45
10.62
252,376
+0.18(+1.70%)
Jun 06, 2005
10.44
10.49
10.42
10.44
193,250
+0.02(+0.16%)
Jun 03, 2005
10.42
10.52
10.40
10.43
269,439
-0.04(-0.35%)
Jun 02, 2005
10.36
10.57
10.36
10.46
343,842
+0.10(+1.00%)
Jun 01, 2005
10.23
10.38
10.17
10.36
292,851
+0.13(+1.28%)
May 31, 2005
10.20
10.27
10.15
10.23
346,818
-0.05(-0.52%)
May 27, 2005
10.23
10.40
10.18
10.28
349,001
+0.02(+0.23%)
May 26, 2005
10.07
10.36
10.07
10.26
359,715
+0.23(+2.24%)
May 25, 2005
10.25
10.25
9.969
10.03
219,837
-0.22(-2.16%)
May 24, 2005
10.35
10.35
10.07
10.25
285,113
-0.09(-0.88%)
May 23, 2005
10.08
10.41
10.08
10.35
373,008
+0.21(+2.06%)
May 20, 2005
10.07
10.18
9.929
10.14
294,835
+0.07(+0.67%)
May 19, 2005
10.36
10.36
10.01
10.07
401,182
-0.29(-2.79%)
May 18, 2005
9.926
10.37
9.926
10.36
414,079
+0.47(+4.72%)
May 17, 2005
9.784
10.000
9.643
9.892
243,844
-0.03(-0.27%)
May 16, 2005
9.502
9.929
9.502
9.919
243,447
+0.40(+4.20%)
May 13, 2005
9.620
9.630
9.445
9.519
267,851
-0.13(-1.32%)
May 12, 2005
9.694
9.798
9.643
9.647
237,892
-0.05(-0.49%)
May 11, 2005
9.758
9.761
9.509
9.694
236,701
-0.09(-0.93%)
May 10, 2005
9.828
9.905
9.660
9.784
318,049
-0.03(-0.34%)
May 09, 2005
10.01
10.08
9.613
9.818
295,629
-0.23(-2.27%)
May 06, 2005
9.771
10.13
9.724
10.05
414,476
+0.31(+3.17%)
May 05, 2005
9.855
9.869
9.643
9.737
253,764
-0.11(-1.09%)
May 04, 2005
9.435
9.872
9.412
9.845
288,486
+0.44(+4.72%)
May 03, 2005
9.526
9.627
9.361
9.401
240,471
-0.16(-1.72%)
May 02, 2005
9.425
9.623
9.425
9.566
207,932
+0.19(+2.04%)
Apr 29, 2005
9.442
9.627
9.294
9.375
332,731
+0.06(+0.61%)
Apr 28, 2005
9.492
9.633
9.314
9.317
305,748
-0.26(-2.70%)
Apr 27, 2005
9.536
9.731
9.408
9.576
384,119
+0.04(+0.42%)
Apr 26, 2005
9.805
9.808
9.341
9.536
548,600
-0.35(-3.57%)
Apr 25, 2005
8.787
9.909
8.753
9.889
811,293
+1.24(+14.29%)
Apr 22, 2005
9.358
9.358
8.474
8.652
446,419
-0.70(-7.51%)
Apr 21, 2005
8.904
9.418
8.719
9.354
496,617
+1.04(+12.48%)
Apr 20, 2005
8.703
8.726
8.316
8.316
246,820
-0.37(-4.29%)
Apr 19, 2005
8.602
8.787
8.592
8.689
332,334
+0.08(+0.98%)
Apr 18, 2005
8.383
8.666
8.316
8.605
352,770
+0.36(+4.32%)
Apr 15, 2005
8.545
8.545
8.131
8.249
372,611
-0.30(-3.46%)
Apr 14, 2005
8.837
8.874
8.545
8.545
330,946
-0.30(-3.42%)
Apr 13, 2005
9.139
9.156
8.834
8.847
140,275
-0.28(-3.06%)
Apr 12, 2005
8.921
9.176
8.803
9.126
285,113
+0.16(+1.84%)
Apr 11, 2005
9.096
9.133
8.961
8.961
214,678
-0.13(-1.48%)
Apr 08, 2005
9.358
9.368
9.089
9.096
169,639
-0.30(-3.22%)
Apr 07, 2005
9.274
9.489
9.183
9.398
190,670
+0.16(+1.71%)
Apr 06, 2005
9.391
9.559
9.240
9.240
196,623
-0.12(-1.26%)
Apr 05, 2005
9.207
9.391
9.207
9.358
213,091
+0.18(+2.01%)
Apr 04, 2005
9.089
9.250
8.941
9.173
211,900
+0.04(+0.44%)
Apr 01, 2005
9.173
9.190
8.955
9.133
208,924
-0.01(-0.07%)
Mar 31, 2005
9.186
9.220
9.052
9.139
236,503
-0.05(-0.51%)
Mar 30, 2005
8.904
9.190
8.904
9.186
323,803
+0.31(+3.48%)
Mar 29, 2005
9.291
9.291
8.860
8.877
426,579
-0.41(-4.45%)
Mar 28, 2005
9.492
9.492
9.287
9.291
129,560
-0.20(-2.12%)
Mar 24, 2005
9.307
9.593
9.274
9.492
299,597
+0.23(+2.50%)
Mar 23, 2005
9.425
9.425
9.166
9.260
294,041
-0.25(-2.62%)
Mar 22, 2005
9.442
9.650
9.432
9.509
264,280
+0.10(+1.07%)
Mar 21, 2005
9.475
9.475
9.341
9.408
265,867
-0.09(-0.96%)
Mar 18, 2005
9.556
9.580
9.381
9.499
392,651
-0.05(-0.56%)
Mar 17, 2005
9.526
9.586
9.462
9.553
105,553
+0.04(+0.46%)
Mar 16, 2005
9.643
9.694
9.465
9.509
153,370
-0.17(-1.80%)
Mar 15, 2005
9.778
9.885
9.606
9.684
242,257
-0.03(-0.28%)
Mar 14, 2005
9.731
9.761
9.576
9.711
217,456
-0.02(-0.21%)
Mar 11, 2005
9.492
9.734
9.492
9.731
152,774
+0.25(+2.62%)
Mar 10, 2005
9.825
9.835
9.475
9.482
139,481
-0.41(-4.14%)
Mar 09, 2005
9.895
9.989
9.795
9.892
188,885
-0.05(-0.47%)
Mar 08, 2005
9.828
9.986
9.694
9.939
297,018
+0.11(+1.13%)
Mar 07, 2005
9.879
9.929
9.805
9.828
260,312
-0.12(-1.18%)
Mar 04, 2005
9.778
10.03
9.771
9.946
196,821
+0.19(+1.93%)
Mar 03, 2005
9.627
9.808
9.593
9.758
246,622
+0.14(+1.43%)
Mar 02, 2005
9.492
9.778
9.492
9.620
194,043
-0.16(-1.61%)
Mar 01, 2005
9.492
9.832
9.492
9.778
269,439
+0.26(+2.75%)
Feb 28, 2005
9.617
9.748
9.475
9.516
346,025
-0.11(-1.19%)
Feb 25, 2005
9.391
9.660
9.274
9.630
346,620
+0.20(+2.14%)
Feb 24, 2005
9.257
9.428
8.941
9.428
305,946
+0.19(+2.04%)
Feb 23, 2005
9.257
9.459
9.089
9.240
346,025
+0.03(+0.29%)
Feb 22, 2005
9.751
9.761
9.086
9.213
323,803
-0.54(-5.51%)
Feb 18, 2005
9.835
9.845
9.677
9.751
196,821
-0.08(-0.82%)
Feb 17, 2005
9.983
9.989
9.791
9.832
320,231
-0.15(-1.51%)
Feb 16, 2005
9.781
10.09
9.744
9.983
322,612
+0.20(+2.06%)
Feb 15, 2005
9.781
9.865
9.711
9.781
244,638
-0.00(-0.03%)
Feb 14, 2005
9.643
9.811
9.640
9.784
253,764
+0.02(+0.24%)
Feb 11, 2005
9.432
9.835
9.338
9.761
306,541
+0.20(+2.15%)
Feb 10, 2005
9.492
9.617
9.341
9.556
261,106
+0.11(+1.17%)
Feb 09, 2005
9.855
9.858
9.442
9.445
224,598
-0.41(-4.13%)
Feb 08, 2005
9.862
9.996
9.845
9.852
247,217
-0.01(-0.10%)
Feb 07, 2005
9.848
9.932
9.754
9.862
223,011
+0.01(+0.14%)
Feb 04, 2005
9.559
9.879
9.532
9.848
267,256
+0.24(+2.45%)
Feb 03, 2005
9.593
9.690
9.405
9.613
209,122
+0.07(+0.74%)
Feb 02, 2005
9.425
9.674
9.375
9.543
333,723
+0.07(+0.78%)
Feb 01, 2005
9.610
9.741
9.428
9.469
438,682
-0.26(-2.63%)
Jan 31, 2005
9.358
9.771
9.358
9.724
402,571
+0.40(+4.29%)
Jan 28, 2005
9.425
9.536
9.153
9.324
352,969
-0.07(-0.75%)
Jan 27, 2005
9.408
9.509
9.277
9.395
310,708
-0.08(-0.85%)
Jan 26, 2005
9.375
9.475
9.291
9.475
350,588
+0.11(+1.22%)
Jan 25, 2005
9.240
9.623
9.240
9.361
360,707
+0.17(+1.90%)
Jan 24, 2005
9.496
9.526
9.163
9.186
298,605
-0.29(-3.08%)
Jan 21, 2005
9.496
9.613
9.442
9.479
351,382
-0.02(-0.18%)
Jan 20, 2005
9.643
9.643
9.375
9.496
468,046
-0.15(-1.53%)
Jan 19, 2005
9.711
9.902
9.593
9.643
669,034
-0.07(-0.73%)
Jan 18, 2005
9.217
10.08
9.136
9.714
1,397,393
+0.54(+5.90%)
Jan 14, 2005
8.407
9.173
8.383
9.173
1,889,646
+1.38(+17.77%)
Jan 13, 2005
7.889
8.031
7.654
7.789
700,184
-0.07(-0.94%)
Jan 12, 2005
7.930
7.967
7.678
7.863
448,205
-0.07(-0.85%)
Jan 11, 2005
8.165
8.269
7.913
7.930
417,650
-0.27(-3.24%)
Jan 10, 2005
7.795
8.316
7.785
8.195
587,488
+0.17(+2.09%)
Jan 07, 2005
8.350
8.353
8.027
8.027
448,007
-0.27(-3.28%)
Jan 06, 2005
8.383
8.518
8.249
8.299
303,168
+0.06(+0.69%)
Jan 05, 2005
8.548
8.548
8.242
8.242
345,826
-0.30(-3.50%)
Jan 04, 2005
8.736
8.770
8.471
8.541
356,342
-0.17(-2.00%)
Jan 03, 2005
9.183
9.183
8.592
8.716
856,927
-0.49(-5.33%)
Dec 31, 2004
9.233
9.250
9.119
9.207
322,811
-0.01(-0.07%)
Dec 30, 2004
9.240
9.274
9.072
9.213
514,077
-0.05(-0.58%)
Dec 29, 2004
9.983
9.983
9.146
9.267
943,037
-0.71(-7.14%)
Dec 28, 2004
9.815
10.04
9.469
9.979
1,007,520
+0.16(+1.68%)
Dec 27, 2004
10.11
10.15
9.815
9.815
270,232
-0.29(-2.89%)
Dec 23, 2004
10.03
10.17
9.791
10.11
247,614
+0.08(+0.77%)
Dec 22, 2004
10.35
10.35
9.791
10.03
513,283
-0.32(-3.05%)
Dec 21, 2004
10.15
10.75
10.15
10.35
551,775
+0.25(+2.43%)
Dec 20, 2004
9.899
10.15
9.818
10.10
249,201
+3.50(+53.02%)
Dec 17, 2004
6.705
6.705
6.527
6.601
330,350
-0.12(-1.82%)
Dec 16, 2004
6.653
6.723
6.575
6.723
585,702
+0.05(+0.81%)
Dec 15, 2004
6.475
6.692
6.466
6.669
214,281
+0.19(+3.00%)
Dec 14, 2004
6.511
6.511
6.414
6.475
339,874
-0.05(-0.82%)
Dec 13, 2004
6.466
6.536
6.369
6.529
231,245
+0.06(+0.85%)
Dec 10, 2004
6.474
6.493
6.372
6.474
153,270
-0.02(-0.25%)
Dec 09, 2004
6.471
6.533
6.332
6.490
226,186
+0.02(+0.32%)
Dec 08, 2004
6.392
6.493
6.392
6.469
371,719
+0.09(+1.45%)
Dec 07, 2004
6.421
6.619
6.369
6.377
369,040
-0.04(-0.60%)
Dec 06, 2004
6.496
6.498
6.363
6.415
304,458
-0.08(-1.24%)
Dec 03, 2004
6.533
6.635
6.496
6.496
287,792
-0.04(-0.57%)
Dec 02, 2004
6.641
6.728
6.516
6.533
430,944
-0.11(-1.60%)
Dec 01, 2004
6.218
6.777
6.177
6.639
891,947
+0.42(+6.75%)
Nov 30, 2004
6.318
6.377
6.177
6.220
462,788
-0.10(-1.54%)
Nov 29, 2004
6.239
6.390
6.227
6.317
524,989
+0.08(+1.24%)
Nov 26, 2004
6.227
6.287
6.199
6.239
98,807
-0.00(-0.05%)
Nov 24, 2004
6.242
6.287
6.208
6.242
273,804
+0.01(+0.12%)
Nov 23, 2004
6.018
6.250
6.003
6.235
489,871
+0.22(+3.60%)
Nov 22, 2004
5.993
6.041
5.918
6.018
330,053
+0.03(+0.42%)
Nov 19, 2004
5.973
6.033
5.891
5.993
358,326
-0.00(-0.03%)
Nov 18, 2004
6.081
6.082
5.945
5.994
393,444
-0.08(-1.35%)
Nov 17, 2004
5.796
6.097
5.796
6.077
1,045,813
+0.30(+5.12%)
Nov 16, 2004
6.047
6.093
5.767
5.781
885,101
-0.27(-4.54%)
Nov 15, 2004
5.951
6.100
5.942
6.056
618,738
+0.12(+2.04%)
Nov 12, 2004
5.858
5.973
5.809
5.935
444,039
+0.09(+1.56%)
Nov 11, 2004
5.727
5.954
5.727
5.844
532,132
+0.12(+2.14%)
Nov 10, 2004
5.705
5.794
5.675
5.721
267,554
+0.00(+0.00%)
Nov 09, 2004
5.643
5.745
5.578
5.721
436,896
+0.09(+1.65%)
Nov 08, 2004
5.593
5.660
5.584
5.628
712,486
+0.04(+0.64%)
Nov 05, 2004
5.585
5.600
5.566
5.593
363,088
+0.01(+0.13%)
Nov 04, 2004
5.549
5.615
5.549
5.585
420,229
+0.04(+0.65%)
Nov 03, 2004
5.548
5.602
5.505
5.549
699,093
+0.01(+0.27%)
Nov 02, 2004
5.525
5.588
5.496
5.534
406,242
+0.01(+0.19%)
Nov 01, 2004
5.578
5.590
5.505
5.524
454,157
-0.03(-0.56%)
Oct 29, 2004
5.667
5.735
5.516
5.555
444,634
-0.10(-1.85%)
Oct 28, 2004
5.525
5.660
5.503
5.660
170,830
+0.11(+1.94%)
Oct 27, 2004
5.525
5.593
5.518
5.552
478,264
+0.04(+0.76%)
Oct 26, 2004
5.534
5.585
5.511
5.511
572,608
-0.01(-0.16%)
Oct 25, 2004
5.391
5.578
5.391
5.519
591,357
+0.14(+2.67%)
Oct 22, 2004
5.391
5.473
5.376
5.376
333,624
-0.03(-0.58%)
Oct 21, 2004
5.160
5.424
5.152
5.407
353,862
+0.25(+4.80%)
Oct 20, 2004
5.107
5.186
4.982
5.160
588,679
+0.05(+1.02%)
Oct 19, 2004
5.376
5.421
5.018
5.107
722,009
-0.30(-5.52%)
Oct 18, 2004
5.466
5.496
5.381
5.406
312,791
-0.05(-0.88%)
Oct 15, 2004
5.286
5.490
5.278
5.454
304,756
+0.15(+2.82%)
Oct 14, 2004
5.419
5.419
5.301
5.304
317,553
-0.11(-2.10%)
Oct 13, 2004
5.460
5.467
5.369
5.418
319,636
-0.03(-0.49%)
Oct 12, 2004
5.443
5.481
5.409
5.445
104,164
-0.02(-0.38%)
Oct 11, 2004
5.490
5.499
5.339
5.466
349,993
-0.02(-0.44%)
Oct 08, 2004
5.536
5.536
5.467
5.490
214,876
-0.04(-0.81%)
Oct 07, 2004
5.555
5.555
5.481
5.534
283,327
-0.02(-0.38%)
Oct 06, 2004
5.487
5.555
5.431
5.555
177,675
+0.07(+1.22%)
Oct 05, 2004
5.439
5.488
5.349
5.488
285,411
+0.04(+0.66%)
Oct 04, 2004
5.466
5.511
5.436
5.452
380,349
-0.01(-0.11%)
Oct 01, 2004
5.346
5.473
5.318
5.458
301,779
+0.12(+2.27%)
Sep 30, 2004
5.284
5.339
5.272
5.337
281,839
+0.05(+1.02%)
Sep 29, 2004
5.240
5.289
5.240
5.284
344,933
+0.04(+0.80%)
Sep 28, 2004
5.189
5.248
5.163
5.242
374,397
+0.07(+1.44%)
Sep 27, 2004
5.070
5.197
5.018
5.167
435,408
+0.10(+1.91%)
Sep 24, 2004
4.965
5.100
4.964
5.070
320,827
+0.10(+2.11%)
Sep 23, 2004
4.965
4.980
4.950
4.965
267,256
-0.02(-0.45%)
Sep 22, 2004
4.988
4.995
4.958
4.988
404,158
-0.01(-0.15%)
Sep 21, 2004
4.843
5.003
4.843
4.995
948,195
+0.19(+3.91%)
Sep 20, 2004
4.874
4.928
4.807
4.807
703,260
+0.04(+0.75%)
Sep 17, 2004
4.761
4.771
4.697
4.771
179,460
+0.01(+0.22%)
Sep 16, 2004
4.600
4.762
4.594
4.761
113,093
+0.17(+3.64%)
Sep 15, 2004
4.652
4.653
4.591
4.594
109,819
-0.07(-1.47%)
Sep 14, 2004
4.682
4.682
4.629
4.662
111,902
-0.03(-0.70%)
Sep 13, 2004
4.689
4.765
4.662
4.695
161,008
-0.01(-0.19%)
Sep 10, 2004
4.659
4.704
4.617
4.704
161,008
+0.05(+1.16%)
Sep 09, 2004
4.540
4.719
4.540
4.650
225,590
+0.04(+0.78%)
Sep 08, 2004
4.652
4.656
4.600
4.614
149,699
-0.05(-1.12%)
Sep 07, 2004
4.600
4.667
4.585
4.667
151,485
+0.07(+1.53%)
Sep 03, 2004
4.629
4.637
4.564
4.597
92,855
-0.05(-1.09%)
Sep 02, 2004
4.600
4.689
4.562
4.647
162,199
+0.05(+1.04%)
Sep 01, 2004
4.480
4.614
4.465
4.600
271,125
+0.14(+3.08%)
Aug 31, 2004
4.435
4.480
4.435
4.462
136,306
+0.01(+0.27%)
Aug 30, 2004
4.465
4.482
4.438
4.450
172,318
-0.03(-0.67%)
Aug 27, 2004
4.501
4.510
4.474
4.480
177,972
-0.02(-0.46%)
Aug 26, 2004
4.495
4.513
4.465
4.501
130,652
+0.01(+0.13%)
Aug 25, 2004
4.495
4.497
4.449
4.495
155,354
+0.00(+0.00%)
Aug 24, 2004
4.464
4.500
4.464
4.495
501,478
+0.03(+0.64%)
Aug 23, 2004
4.437
4.532
4.420
4.467
185,115
+0.03(+0.67%)
Aug 20, 2004
4.450
4.480
4.405
4.437
426,182
-0.03(-0.70%)
Aug 19, 2004
4.473
4.488
4.450
4.468
228,567
-0.02(-0.43%)
Aug 18, 2004
4.405
4.538
4.395
4.488
274,994
+0.09(+2.11%)
Aug 17, 2004
4.391
4.413
4.364
4.395
157,139
+0.02(+0.44%)
Aug 16, 2004
4.264
4.434
4.264
4.376
372,314
+0.10(+2.30%)
Aug 13, 2004
4.144
4.328
4.126
4.277
379,754
+0.14(+3.36%)
Aug 12, 2004
4.128
4.256
4.108
4.138
504,454
+0.01(+0.25%)
Aug 11, 2004
4.152
4.152
4.086
4.128
382,135
-0.04(-1.07%)
Aug 10, 2004
4.054
4.226
4.017
4.172
324,993
+0.10(+2.38%)
Aug 09, 2004
4.122
4.211
4.014
4.075
541,953
-0.04(-1.09%)
Aug 06, 2004
4.734
4.734
3.940
4.120
1,782,406
-0.63(-13.27%)
Aug 05, 2004
4.809
4.844
4.749
4.750
347,909
-0.07(-1.36%)
Aug 04, 2004
4.809
4.824
4.734
4.816
236,602
+0.00(+0.09%)
Aug 03, 2004
4.834
4.853
4.810
4.812
233,924
-0.01(-0.25%)
Aug 02, 2004
4.756
4.830
4.726
4.824
282,435
+0.05(+1.03%)
Jul 30, 2004
4.729
4.774
4.679
4.774
149,997
+0.03(+0.63%)
Jul 29, 2004
4.704
4.744
4.644
4.744
162,199
+0.03(+0.70%)
Jul 28, 2004
4.726
4.747
4.644
4.712
155,354
+0.00(+0.03%)
Jul 27, 2004
4.643
4.710
4.609
4.710
294,637
+0.07(+1.45%)
Jul 26, 2004
4.644
4.649
4.612
4.643
166,663
+0.00(+0.00%)
Jul 23, 2004
4.674
4.674
4.622
4.643
198,508
-0.03(-0.67%)
Jul 22, 2004
4.803
4.837
4.667
4.674
482,133
-0.14(-2.98%)
Jul 21, 2004
4.921
4.928
4.801
4.818
363,088
-0.07(-1.44%)
Jul 20, 2004
4.809
4.889
4.779
4.888
336,898
+0.13(+2.80%)
Jul 19, 2004
4.779
4.779
4.629
4.755
600,881
+0.26(+5.71%)
Jul 16, 2004
4.522
4.525
4.443
4.498
244,935
+0.00(+0.00%)
Jul 15, 2004
4.443
4.517
4.443
4.498
138,687
+0.06(+1.24%)
Jul 14, 2004
4.389
4.458
4.377
4.443
178,865
+0.05(+1.19%)
Jul 13, 2004
4.435
4.498
4.368
4.391
205,650
-0.01(-0.20%)
Jul 12, 2004
4.405
4.450
4.388
4.399
256,840
-0.01(-0.14%)
Jul 09, 2004
4.338
4.510
4.338
4.405
252,971
+0.10(+2.25%)
Jul 08, 2004
4.486
4.520
4.305
4.308
326,779
-0.17(-3.83%)
Jul 07, 2004
4.483
4.520
4.459
4.480
350,886
+0.03(+0.60%)
Jul 06, 2004
4.495
4.523
4.453
4.453
196,722
-0.04(-0.93%)
Jul 02, 2004
4.456
4.525
4.440
4.495
137,199
+0.05(+1.21%)
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
.