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
)
180.89
+1.95 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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%)
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
.