Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.97 15.10 14.33 14.41 465,148 -0.58(-3.84%)
Mar 30, 2006 14.83 14.99 14.60 14.98 421,192 +0.23(+1.58%)
Mar 29, 2006 14.16 14.78 14.09 14.75 280,451 +0.55(+3.87%)
Mar 28, 2006 14.38 14.49 14.13 14.20 210,906 -0.26(-1.77%)
Mar 27, 2006 14.47 14.52 14.28 14.46 167,569 -0.01(-0.09%)
Mar 24, 2006 14.41 14.54 14.29 14.47 176,236 +0.01(+0.09%)
Mar 23, 2006 14.42 14.52 14.19 14.46 218,335 +0.04(+0.25%)
Mar 22, 2006 13.97 14.50 13.93 14.42 284,578 +0.45(+3.21%)
Mar 21, 2006 14.36 14.46 13.93 13.97 380,745 -0.35(-2.41%)
Mar 20, 2006 14.22 14.34 14.05 14.32 394,158 +0.10(+0.68%)
Mar 17, 2006 13.88 14.35 13.74 14.22 866,943 +0.42(+3.04%)
Mar 16, 2006 13.68 13.86 13.60 13.80 251,560 +0.12(+0.87%)
Mar 15, 2006 13.41 13.69 13.34 13.68 308,310 +0.24(+1.78%)
Mar 14, 2006 13.21 13.56 13.04 13.44 271,577 +0.23(+1.74%)
Mar 13, 2006 13.25 13.57 13.21 13.21 239,384 +0.00(+0.00%)
Mar 10, 2006 12.87 13.25 12.73 13.21 393,333 +0.31(+2.40%)
Mar 09, 2006 13.05 13.34 12.84 12.90 385,904 -0.07(-0.55%)
Mar 08, 2006 13.15 13.33 12.68 12.97 582,571 -0.14(-1.08%)
Mar 07, 2006 13.76 13.76 12.95 13.12 444,305 -0.71(-5.16%)
Mar 06, 2006 13.80 14.19 13.62 13.83 199,143 -0.27(-1.95%)
Mar 03, 2006 14.38 14.38 13.81 14.10 364,855 -0.27(-1.89%)
Mar 02, 2006 14.29 14.46 14.15 14.38 298,405 +0.08(+0.57%)
Mar 01, 2006 13.89 14.29 13.89 14.29 314,088 +0.47(+3.44%)
Feb 28, 2006 14.05 14.16 13.75 13.82 330,598 -0.23(-1.61%)
Feb 27, 2006 14.15 14.27 13.99 14.05 375,998 +0.14(+1.00%)
Feb 24, 2006 13.98 13.98 13.68 13.91 281,689 -0.01(-0.07%)
Feb 23, 2006 14.21 14.21 13.89 13.92 320,486 -0.34(-2.40%)
Feb 22, 2006 13.88 14.29 13.88 14.26 301,707 +0.47(+3.37%)
Feb 21, 2006 13.89 13.99 13.52 13.79 293,246 +0.16(+1.19%)
Feb 17, 2006 13.60 13.67 13.43 13.63 239,590 +0.07(+0.50%)
Feb 16, 2006 13.61 13.78 13.33 13.56 357,425 -0.05(-0.36%)
Feb 15, 2006 13.35 13.61 13.11 13.61 322,137 +0.29(+2.18%)
Feb 14, 2006 13.08 13.47 13.02 13.32 236,908 +0.30(+2.28%)
Feb 13, 2006 13.27 13.37 13.02 13.03 307,485 -0.29(-2.18%)
Feb 10, 2006 13.32 13.33 12.93 13.32 197,698 -0.04(-0.27%)
Feb 09, 2006 13.47 13.72 13.31 13.35 318,629 -0.05(-0.36%)
Feb 08, 2006 12.99 13.40 12.97 13.40 274,466 +0.43(+3.34%)
Feb 07, 2006 13.66 13.68 12.90 12.97 404,270 -0.74(-5.37%)
Feb 06, 2006 13.41 13.70 13.18 13.70 672,133 +0.28(+2.09%)
Feb 03, 2006 13.32 13.55 13.16 13.42 443,893 +0.03(+0.19%)
Feb 02, 2006 13.65 13.72 13.29 13.40 302,532 -0.32(-2.33%)
Feb 01, 2006 13.65 13.78 13.41 13.72 289,531 -0.01(-0.09%)
Jan 31, 2006 13.76 13.78 13.36 13.73 374,966 -0.09(-0.65%)
Jan 30, 2006 13.68 14.02 13.68 13.82 327,502 +0.12(+0.85%)
Jan 27, 2006 13.76 13.99 13.68 13.70 322,343 -0.05(-0.40%)
Jan 26, 2006 13.37 13.77 13.25 13.76 342,567 +0.32(+2.40%)
Jan 25, 2006 13.25 13.52 13.18 13.44 353,711 +0.14(+1.07%)
Jan 24, 2006 13.13 13.34 13.07 13.29 380,126 +0.24(+1.86%)
Jan 23, 2006 13.02 13.10 12.77 13.05 482,483 +0.11(+0.87%)
Jan 20, 2006 13.58 13.58 12.87 12.94 491,976 -0.57(-4.23%)
Jan 19, 2006 13.12 13.63 12.97 13.51 524,994 +0.39(+3.00%)
Jan 18, 2006 12.87 13.18 12.72 13.12 938,139 +0.75(+6.03%)
Jan 17, 2006 11.83 12.42 11.83 12.37 550,171 +0.54(+4.56%)
Jan 13, 2006 11.73 11.91 11.73 11.83 98,642 +0.09(+0.80%)
Jan 12, 2006 11.94 12.00 11.67 11.74 225,970 -0.26(-2.13%)
Jan 11, 2006 12.33 12.44 11.75 11.99 346,901 -0.28(-2.26%)
Jan 10, 2006 11.79 12.31 11.79 12.27 501,262 +0.34(+2.84%)
Jan 09, 2006 11.65 11.95 11.65 11.93 194,603 +0.28(+2.41%)
Jan 06, 2006 11.66 11.79 11.52 11.65 227,828 +0.15(+1.32%)
Jan 05, 2006 11.58 11.60 11.36 11.50 302,945 -0.05(-0.45%)
Jan 04, 2006 11.37 11.61 11.28 11.55 263,529 +0.18(+1.56%)
Jan 03, 2006 11.02 11.41 10.90 11.37 286,435 +0.49(+4.48%)
Dec 30, 2005 11.15 11.15 10.88 10.88 270,958 -0.34(-3.05%)
Dec 29, 2005 11.05 11.32 11.04 11.23 269,307 +0.21(+1.91%)
Dec 28, 2005 11.02 11.14 10.92 11.02 252,591 +0.06(+0.53%)
Dec 27, 2005 11.33 11.42 10.95 10.96 179,125 -0.37(-3.25%)
Dec 23, 2005 11.20 11.36 11.19 11.33 73,466 +0.13(+1.18%)
Dec 22, 2005 11.15 11.25 11.02 11.19 297,786 -0.01(-0.09%)
Dec 21, 2005 11.15 11.32 11.05 11.20 211,525 +0.12(+1.08%)
Dec 20, 2005 11.03 11.29 11.03 11.08 235,669 +0.05(+0.47%)
Dec 19, 2005 11.29 11.31 11.00 11.03 215,239 -0.18(-1.61%)
Dec 16, 2005 11.29 11.46 11.21 11.21 592,476 -0.06(-0.54%)
Dec 15, 2005 11.65 11.65 11.25 11.27 300,881 -0.39(-3.35%)
Dec 14, 2005 11.38 11.77 11.36 11.67 411,493 +0.32(+2.79%)
Dec 13, 2005 11.76 11.76 11.31 11.35 486,198 -0.44(-3.75%)
Dec 12, 2005 11.63 11.89 11.60 11.79 234,638 +0.15(+1.25%)
Dec 09, 2005 11.65 11.75 11.57 11.65 223,907 -0.01(-0.08%)
Dec 08, 2005 11.43 11.81 11.39 11.66 439,972 +0.23(+2.01%)
Dec 07, 2005 11.37 11.44 11.19 11.43 573,078 +0.07(+0.63%)
Dec 06, 2005 11.15 11.70 11.15 11.36 778,206 +0.35(+3.17%)
Dec 05, 2005 10.77 11.24 10.73 11.01 811,637 +0.79(+7.71%)
Dec 02, 2005 10.35 10.38 10.15 10.22 215,239 -0.15(-1.46%)
Dec 01, 2005 10.39 10.52 10.30 10.37 340,091 +0.05(+0.47%)
Nov 30, 2005 10.32 10.40 10.17 10.32 306,866 +0.00(+0.00%)
Nov 29, 2005 10.00 10.36 9.989 10.32 368,775 +0.40(+4.04%)
Nov 28, 2005 10.32 10.32 9.892 9.921 227,415 -0.42(-4.03%)
Nov 25, 2005 10.17 10.38 10.16 10.34 46,638 +0.18(+1.78%)
Nov 23, 2005 10.34 10.35 10.12 10.16 212,969 -0.18(-1.78%)
Nov 22, 2005 10.69 10.69 10.34 10.34 250,321 -0.37(-3.44%)
Nov 21, 2005 10.44 10.74 10.41 10.71 203,270 +0.26(+2.44%)
Nov 18, 2005 10.20 10.50 10.20 10.45 373,316 +0.27(+2.70%)
Nov 17, 2005 9.934 10.21 9.934 10.18 268,894 +0.21(+2.14%)
Nov 16, 2005 10.16 10.20 9.901 9.966 416,446 -0.17(-1.69%)
Nov 15, 2005 10.59 10.59 10.13 10.14 432,130 -0.51(-4.76%)
Nov 14, 2005 10.66 10.79 10.57 10.64 252,179 -0.04(-0.39%)
Nov 11, 2005 10.47 10.84 10.47 10.69 326,677 +0.19(+1.78%)
Nov 10, 2005 10.19 10.53 10.14 10.50 329,979 +0.24(+2.36%)
Nov 09, 2005 10.09 10.30 9.969 10.26 587,111 +0.16(+1.63%)
Nov 08, 2005 10.47 10.47 10.01 10.09 658,307 -0.40(-3.85%)
Nov 07, 2005 10.42 10.59 10.40 10.50 333,487 +0.07(+0.68%)
Nov 04, 2005 10.56 10.56 10.26 10.42 290,356 -0.13(-1.23%)
Nov 03, 2005 10.56 10.73 10.51 10.55 294,690 +0.05(+0.52%)
Nov 02, 2005 10.33 10.53 10.31 10.50 313,882 +0.16(+1.59%)
Nov 01, 2005 10.59 10.60 10.28 10.33 307,691 -0.31(-2.91%)
Oct 31, 2005 10.46 10.69 10.46 10.64 276,943 +0.20(+1.92%)
Oct 28, 2005 10.19 10.46 10.11 10.44 401,588 +0.32(+3.13%)
Oct 27, 2005 10.47 10.47 10.09 10.13 341,535 -0.34(-3.24%)
Oct 26, 2005 10.76 10.77 10.37 10.47 391,269 -0.32(-2.94%)
Oct 25, 2005 10.85 10.96 10.61 10.78 341,122 -0.10(-0.92%)
Oct 24, 2005 10.76 10.90 10.69 10.88 418,303 +0.18(+1.66%)
Oct 21, 2005 10.55 10.82 10.47 10.71 359,076 +0.22(+2.13%)
Oct 20, 2005 10.76 10.76 10.31 10.48 414,589 -0.31(-2.84%)
Oct 19, 2005 10.33 10.82 10.25 10.79 498,786 +0.38(+3.66%)
Oct 18, 2005 10.76 10.76 10.39 10.41 437,289 -0.41(-3.79%)
Oct 17, 2005 11.05 11.05 10.67 10.82 344,218 -0.28(-2.50%)
Oct 14, 2005 10.95 11.13 10.74 11.10 440,591 +0.16(+1.48%)
Oct 13, 2005 10.71 10.94 10.50 10.94 590,619 +0.18(+1.65%)
Oct 12, 2005 10.95 11.15 10.63 10.76 899,136 +0.06(+0.60%)
Oct 11, 2005 10.75 10.89 10.68 10.69 390,031 -0.06(-0.54%)
Oct 10, 2005 10.66 10.82 10.56 10.75 452,973 -0.01(-0.09%)
Oct 07, 2005 10.37 10.88 10.37 10.76 354,536 +0.39(+3.77%)
Oct 06, 2005 10.32 10.60 10.09 10.37 606,509 -0.09(-0.83%)
Oct 05, 2005 10.79 10.86 10.46 10.46 339,265 -0.46(-4.23%)
Oct 04, 2005 10.82 11.10 10.82 10.92 656,037 +0.14(+1.29%)
Oct 03, 2005 10.66 11.10 10.66 10.78 1,125,107 -0.81(-7.00%)
Sep 30, 2005 11.58 11.62 11.44 11.59 141,567 +0.01(+0.08%)
Sep 29, 2005 11.30 11.61 11.16 11.58 140,741 +0.31(+2.72%)
Sep 28, 2005 11.33 11.50 11.14 11.27 242,273 -0.05(-0.43%)
Sep 27, 2005 11.32 11.46 11.12 11.32 315,327 +0.00(+0.00%)
Sep 26, 2005 11.22 11.33 11.13 11.32 202,651 +0.19(+1.68%)
Sep 23, 2005 11.05 11.21 10.84 11.14 130,836 +0.25(+2.29%)
Sep 22, 2005 10.66 10.93 10.58 10.89 314,708 +0.15(+1.35%)
Sep 21, 2005 11.05 11.05 10.71 10.74 248,670 -0.35(-3.12%)
Sep 20, 2005 11.31 11.40 11.03 11.09 207,191 -0.17(-1.55%)
Sep 19, 2005 11.39 11.45 11.15 11.26 203,064 -0.17(-1.53%)
Sep 16, 2005 11.15 11.55 11.14 11.44 580,507 +0.33(+3.00%)
Sep 15, 2005 11.30 11.37 11.01 11.10 326,058 -0.20(-1.80%)
Sep 14, 2005 11.47 11.48 11.19 11.31 169,220 -0.13(-1.16%)
Sep 13, 2005 11.63 11.63 11.34 11.44 209,461 -0.26(-2.26%)
Sep 12, 2005 11.66 11.78 11.47 11.70 213,382 +0.05(+0.42%)
Sep 09, 2005 11.66 11.68 11.32 11.66 322,549 +0.00(+0.00%)
Sep 08, 2005 12.12 12.12 11.48 11.66 397,873 -0.47(-3.86%)
Sep 07, 2005 11.95 12.13 11.88 12.12 315,739 +0.20(+1.65%)
Sep 06, 2005 11.57 12.05 11.55 11.93 375,792 +0.40(+3.50%)
Sep 02, 2005 11.79 11.79 11.40 11.52 219,986 -0.27(-2.27%)
Sep 01, 2005 11.61 11.81 11.57 11.79 173,141 +0.19(+1.64%)
Aug 31, 2005 11.15 11.63 11.11 11.60 158,901 +0.43(+3.88%)
Aug 30, 2005 11.05 11.26 10.99 11.17 180,776 +0.10(+0.88%)
Aug 29, 2005 10.92 11.13 10.76 11.07 150,853 +0.14(+1.27%)
Aug 26, 2005 11.22 11.22 10.89 10.93 175,823 -0.29(-2.56%)
Aug 25, 2005 11.13 11.27 11.06 11.22 131,455 +0.08(+0.72%)
Aug 24, 2005 11.06 11.30 11.04 11.14 175,617 +0.01(+0.09%)
Aug 23, 2005 11.27 11.27 11.06 11.13 226,383 -0.16(-1.40%)
Aug 22, 2005 11.00 11.32 11.00 11.29 643,242 +0.29(+2.61%)
Aug 19, 2005 10.91 11.16 10.84 11.00 165,505 +0.07(+0.65%)
Aug 18, 2005 11.11 11.11 10.84 10.93 177,681 -0.18(-1.60%)
Aug 17, 2005 11.03 11.30 11.03 11.11 266,624 +0.05(+0.47%)
Aug 16, 2005 11.54 11.54 11.04 11.05 251,766 -0.48(-4.20%)
Aug 15, 2005 11.08 11.69 11.08 11.54 444,099 +0.51(+4.63%)
Aug 12, 2005 11.28 11.29 10.78 11.03 340,503 -0.24(-2.15%)
Aug 11, 2005 10.70 11.29 10.70 11.27 699,167 +0.57(+5.31%)
Aug 10, 2005 11.08 11.23 10.54 10.70 452,766 -0.33(-2.99%)
Aug 09, 2005 11.06 11.31 10.98 11.03 271,783 -0.11(-1.01%)
Aug 08, 2005 11.10 11.26 10.98 11.15 193,158 +0.07(+0.61%)
Aug 05, 2005 11.30 11.31 11.05 11.08 203,064 -0.22(-1.97%)
Aug 04, 2005 11.66 11.66 11.26 11.30 183,665 -0.39(-3.37%)
Aug 03, 2005 11.73 11.79 11.58 11.69 168,394 -0.03(-0.28%)
Aug 02, 2005 11.68 11.84 11.61 11.73 199,349 +0.09(+0.80%)
Aug 01, 2005 11.55 11.69 11.54 11.63 217,303 +0.09(+0.78%)
Jul 29, 2005 11.76 11.76 11.54 11.54 156,219 -0.26(-2.16%)
Jul 28, 2005 11.57 11.83 11.57 11.80 140,122 +0.28(+2.44%)
Jul 27, 2005 11.48 11.53 11.31 11.52 175,823 +0.07(+0.65%)
Jul 26, 2005 11.53 11.62 11.44 11.44 201,619 -0.04(-0.37%)
Jul 25, 2005 11.85 11.89 11.39 11.48 171,077 -0.37(-3.13%)
Jul 22, 2005 11.45 11.86 11.45 11.86 160,346 +0.42(+3.64%)
Jul 21, 2005 11.71 11.74 11.44 11.44 180,570 -0.27(-2.32%)
Jul 20, 2005 11.52 11.78 11.32 11.71 183,459 +0.19(+1.68%)
Jul 19, 2005 11.03 11.52 11.03 11.52 159,108 +0.55(+5.04%)
Jul 18, 2005 11.24 11.24 10.93 10.96 148,996 -0.28(-2.47%)
Jul 15, 2005 11.03 11.33 10.92 11.24 165,092 +0.20(+1.78%)
Jul 14, 2005 11.05 11.18 10.83 11.05 311,199 -0.23(-2.06%)
Jul 13, 2005 11.29 11.36 11.19 11.28 247,432 -0.03(-0.26%)
Jul 12, 2005 11.40 11.44 11.15 11.31 374,760 -0.14(-1.19%)
Jul 11, 2005 11.31 11.63 11.31 11.44 399,318 +0.15(+1.34%)
Jul 08, 2005 10.80 11.31 10.80 11.29 346,282 +0.49(+4.52%)
Jul 07, 2005 10.50 10.82 10.34 10.80 293,246 +0.26(+2.42%)
Jul 06, 2005 10.94 10.94 10.54 10.55 272,609 -0.40(-3.69%)
Jul 05, 2005 10.52 10.95 10.50 10.95 342,773 +0.43(+4.08%)
Jul 01, 2005 10.47 10.58 10.43 10.52 181,602 +0.09(+0.87%)
Jun 30, 2005 10.51 10.68 10.43 10.43 140,535 -0.05(-0.46%)
Jun 29, 2005 10.51 10.56 10.42 10.48 328,121 -0.02(-0.18%)
Jun 28, 2005 10.18 10.50 10.18 10.50 260,021 +0.37(+3.70%)
Jun 27, 2005 10.01 10.18 9.953 10.12 554,298 +0.08(+0.77%)
Jun 24, 2005 10.42 10.43 10.01 10.05 662,847 -0.38(-3.66%)
Jun 23, 2005 10.76 10.84 10.39 10.43 372,903 -0.33(-3.06%)
Jun 22, 2005 10.61 10.80 10.61 10.76 275,498 +0.18(+1.74%)
Jun 21, 2005 10.61 10.67 10.53 10.57 140,328 -0.03(-0.24%)
Jun 20, 2005 10.65 10.69 10.53 10.60 248,051 -0.05(-0.42%)
Jun 17, 2005 10.95 10.95 10.64 10.64 404,270 -0.26(-2.37%)
Jun 16, 2005 10.74 10.91 10.66 10.90 350,822 +0.19(+1.81%)
Jun 15, 2005 10.61 10.73 10.52 10.71 528,090 +0.18(+1.69%)
Jun 14, 2005 10.33 10.56 10.32 10.53 303,151 +0.20(+1.94%)
Jun 13, 2005 10.24 10.45 10.20 10.33 290,356 +0.09(+0.88%)
Jun 10, 2005 10.23 10.27 10.12 10.24 216,271 +0.03(+0.32%)
Jun 09, 2005 10.10 10.22 9.982 10.21 292,214 +0.07(+0.70%)
Jun 08, 2005 10.26 10.26 10.10 10.14 437,908 -0.07(-0.73%)
Jun 07, 2005 10.05 10.32 10.04 10.21 262,497 +0.17(+1.71%)
Jun 06, 2005 10.04 10.09 10.01 10.04 201,000 +0.02(+0.16%)
Jun 03, 2005 10.01 10.11 9.998 10.02 280,244 -0.04(-0.35%)
Jun 02, 2005 9.960 10.16 9.960 10.06 357,632 +0.10(+1.01%)
Jun 01, 2005 9.837 9.982 9.782 9.960 304,596 +0.13(+1.28%)
May 31, 2005 9.805 9.876 9.756 9.834 360,727 -0.05(-0.52%)
May 27, 2005 9.837 10.00 9.792 9.885 362,997 +0.02(+0.23%)
May 26, 2005 9.679 9.956 9.679 9.863 374,141 +0.22(+2.24%)
May 25, 2005 9.860 9.860 9.585 9.646 228,653 -0.21(-2.16%)
May 24, 2005 9.950 9.950 9.682 9.860 296,547 -0.09(-0.88%)
May 23, 2005 9.692 10.01 9.692 9.947 387,967 +0.20(+2.06%)
May 20, 2005 9.685 9.788 9.546 9.746 306,659 +0.06(+0.67%)
May 19, 2005 9.956 9.956 9.627 9.682 417,271 -0.28(-2.79%)
May 18, 2005 9.543 9.969 9.543 9.960 430,685 +0.45(+4.72%)
May 17, 2005 9.407 9.614 9.272 9.511 253,623 -0.03(-0.27%)
May 16, 2005 9.136 9.546 9.136 9.536 253,211 +0.38(+4.20%)
May 13, 2005 9.249 9.259 9.081 9.152 278,594 -0.12(-1.32%)
May 12, 2005 9.320 9.420 9.272 9.275 247,432 -0.05(-0.49%)
May 11, 2005 9.381 9.385 9.142 9.320 246,194 -0.09(-0.93%)
May 10, 2005 9.449 9.524 9.288 9.407 330,804 -0.03(-0.34%)
May 09, 2005 9.627 9.692 9.242 9.440 307,485 -0.22(-2.27%)
May 06, 2005 9.394 9.737 9.349 9.659 431,098 +0.30(+3.17%)
May 05, 2005 9.475 9.488 9.272 9.362 263,942 -0.10(-1.09%)
May 04, 2005 9.071 9.491 9.049 9.465 300,056 +0.43(+4.72%)
May 03, 2005 9.158 9.255 9.000 9.039 250,115 -0.16(-1.72%)
May 02, 2005 9.062 9.252 9.062 9.197 216,271 +0.18(+2.04%)
Apr 29, 2005 9.078 9.255 8.936 9.013 346,075 +0.05(+0.61%)
Apr 28, 2005 9.126 9.262 8.955 8.958 318,009 -0.25(-2.70%)
Apr 27, 2005 9.168 9.356 9.045 9.207 399,524 +0.04(+0.42%)
Apr 26, 2005 9.427 9.430 8.981 9.168 570,601 -0.34(-3.57%)
Apr 25, 2005 8.448 9.527 8.415 9.507 843,830 +1.19(+14.29%)
Apr 22, 2005 8.997 8.997 8.147 8.319 464,323 -0.68(-7.51%)
Apr 21, 2005 8.561 9.055 8.383 8.994 516,533 +1.00(+12.48%)
Apr 20, 2005 8.367 8.390 7.996 7.996 256,719 -0.36(-4.29%)
Apr 19, 2005 8.270 8.448 8.260 8.354 345,662 +0.08(+0.98%)
Apr 18, 2005 8.060 8.331 7.996 8.273 366,918 +0.34(+4.32%)
Apr 15, 2005 8.215 8.215 7.818 7.931 387,555 -0.28(-3.46%)
Apr 14, 2005 8.496 8.532 8.215 8.215 344,218 -0.29(-3.42%)
Apr 13, 2005 8.787 8.803 8.493 8.506 145,900 -0.27(-3.06%)
Apr 12, 2005 8.577 8.823 8.464 8.774 296,547 +0.16(+1.84%)
Apr 11, 2005 8.745 8.781 8.616 8.616 223,287 -0.13(-1.48%)
Apr 08, 2005 8.997 9.007 8.739 8.745 176,442 -0.29(-3.22%)
Apr 07, 2005 8.916 9.123 8.829 9.036 198,317 +0.15(+1.71%)
Apr 06, 2005 9.029 9.191 8.884 8.884 204,508 -0.11(-1.26%)
Apr 05, 2005 8.852 9.029 8.852 8.997 221,637 +0.18(+2.01%)
Apr 04, 2005 8.739 8.894 8.596 8.819 220,398 +0.04(+0.44%)
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.