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 (%)
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
.