Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.56 23.87 23.29 23.56 5,090 +0.05(+0.21%)
Sep 29, 2010 23.57 23.81 23.44 23.51 319,481 -0.22(-0.91%)
Sep 28, 2010 23.71 23.93 23.26 23.73 2,096 +0.06(+0.26%)
Sep 27, 2010 23.64 23.72 23.34 23.67 327,383 +0.11(+0.46%)
Sep 24, 2010 23.11 23.62 23.11 23.56 638,700 +0.95(+4.22%)
Sep 23, 2010 22.46 23.08 22.39 22.60 4,436 -0.08(-0.34%)
Sep 22, 2010 23.18 23.24 22.54 22.68 319,229 -0.49(-2.13%)
Sep 21, 2010 23.21 23.47 23.09 23.17 546,183 -0.01(-0.03%)
Sep 20, 2010 22.86 23.28 22.84 23.18 585,728 +0.37(+1.62%)
Sep 17, 2010 22.81 23.10 22.53 22.81 404,572 -0.30(-1.30%)
Sep 15, 2010 23.03 23.19 22.98 23.11 586,467 +0.08(+0.37%)
Sep 14, 2010 22.65 23.17 22.55 23.03 17,795 +0.26(+1.15%)
Sep 13, 2010 22.67 22.90 22.40 22.77 665,598 +0.28(+1.27%)
Sep 10, 2010 22.44 22.74 22.42 22.48 380,396 +0.07(+0.31%)
Sep 09, 2010 22.61 22.68 22.23 22.41 138 +0.08(+0.38%)
Sep 08, 2010 22.03 22.40 21.92 22.33 310 +0.43(+1.97%)
Sep 07, 2010 22.45 22.47 21.80 21.90 2,804 -0.64(-2.84%)
Sep 03, 2010 22.51 22.59 22.01 22.54 409,196 +0.32(+1.46%)
Sep 02, 2010 22.00 22.30 21.68 22.21 4,325 +0.12(+0.56%)
Sep 01, 2010 20.99 22.10 20.86 22.09 554,926 +1.46(+7.09%)
Aug 31, 2010 20.58 20.72 20.06 20.63 3,896 +0.35(+1.73%)
Aug 30, 2010 20.56 20.72 20.26 20.28 400,041 -0.33(-1.59%)
Aug 27, 2010 20.60 20.76 20.17 20.60 329,815 +0.26(+1.29%)
Aug 26, 2010 20.15 20.53 20.03 20.34 397,543 +0.35(+1.73%)
Aug 25, 2010 19.73 20.03 19.45 19.99 1,883 +0.05(+0.23%)
Aug 24, 2010 19.82 20.23 19.72 19.95 5,383 -0.25(-1.22%)
Aug 23, 2010 20.82 20.97 20.16 20.19 240,086 -0.49(-2.35%)
Aug 20, 2010 20.47 20.76 20.36 20.68 197,166 +0.03(+0.15%)
Aug 19, 2010 21.26 21.34 20.60 20.65 1,815 -0.76(-3.56%)
Aug 18, 2010 21.27 21.58 20.84 21.41 19,254 +0.11(+0.51%)
Aug 17, 2010 21.02 21.57 20.86 21.30 3,063 +0.57(+2.75%)
Aug 16, 2010 20.60 20.90 20.38 20.73 213,113 +0.04(+0.19%)
Aug 13, 2010 20.70 21.07 20.43 20.70 364,537 -0.02(-0.11%)
Aug 12, 2010 20.91 21.16 20.36 20.72 335,283 -0.46(-2.18%)
Aug 11, 2010 21.78 22.19 21.12 21.18 485,205 -0.87(-3.96%)
Aug 10, 2010 22.87 22.87 21.90 22.05 5,270 -0.08(-0.38%)
Aug 09, 2010 21.99 22.17 21.84 22.14 213,605 +0.28(+1.26%)
Aug 06, 2010 21.86 22.06 21.46 21.86 251,490 -0.24(-1.07%)
Aug 05, 2010 21.96 22.26 21.89 22.10 125,625 -0.08(-0.35%)
Aug 04, 2010 22.09 22.40 22.04 22.18 461 +0.15(+0.70%)
Aug 03, 2010 22.05 22.26 21.64 22.02 214 -0.07(-0.31%)
Aug 02, 2010 21.74 22.10 21.65 22.09 397,030 +0.67(+3.11%)
Jul 30, 2010 21.43 21.77 21.05 21.43 273,676 -0.12(-0.57%)
Jul 29, 2010 21.58 21.81 21.03 21.55 2,318 +0.15(+0.72%)
Jul 28, 2010 21.50 21.76 21.29 21.39 196,381 -0.19(-0.89%)
Jul 27, 2010 21.97 22.18 21.45 21.59 386 -0.27(-1.23%)
Jul 26, 2010 21.82 22.02 21.57 21.85 427,027 +0.03(+0.14%)
Jul 23, 2010 21.05 21.86 21.01 21.82 308,916 +0.64(+3.03%)
Jul 22, 2010 21.00 21.28 20.87 21.18 575 +0.54(+2.59%)
Jul 21, 2010 20.47 20.97 20.42 20.64 491,919 +0.28(+1.35%)
Jul 20, 2010 19.60 20.41 19.60 20.37 684 +0.51(+2.58%)
Jul 19, 2010 19.56 19.88 19.31 19.86 286,883 +0.46(+2.37%)
Jul 16, 2010 19.40 19.73 19.26 19.40 533,232 -0.49(-2.46%)
Jul 15, 2010 20.20 20.31 19.70 19.89 400,308 -0.34(-1.70%)
Jul 14, 2010 19.44 20.32 19.38 20.23 905 +0.68(+3.48%)
Jul 13, 2010 19.55 19.64 19.27 19.55 7,374 +0.19(+0.99%)
Jul 12, 2010 19.24 19.47 19.01 19.36 259,295 -0.02(-0.08%)
Jul 09, 2010 19.37 19.42 19.16 19.37 213,549 +0.00(+0.00%)
Jul 08, 2010 19.37 19.66 19.06 19.37 3,723 +0.05(+0.28%)
Jul 07, 2010 19.32 19.32 18.72 19.32 323,925 +0.67(+3.61%)
Jul 06, 2010 18.65 19.53 18.48 18.65 3,572 -0.31(-1.61%)
Jul 02, 2010 18.95 19.46 18.81 18.95 341,556 -0.23(-1.20%)
Jul 01, 2010 19.29 19.42 18.75 19.18 442,438 -0.19(-0.99%)
Jun 30, 2010 19.37 19.80 19.28 19.37 5,994 -0.25(-1.29%)
Jun 29, 2010 20.01 20.01 19.41 19.63 1,190 -0.31(-1.54%)
Jun 25, 2010 19.93 20.24 19.80 19.93 1,828,684 -0.09(-0.46%)
Jun 24, 2010 20.02 20.54 19.99 20.02 288 -0.37(-1.84%)
Jun 23, 2010 20.21 20.66 19.98 20.40 376,545 +0.12(+0.60%)
Jun 22, 2010 20.28 21.31 20.25 20.28 1,546 -0.58(-2.79%)
Jun 21, 2010 21.33 21.46 20.70 20.86 190,816 -0.14(-0.66%)
Jun 18, 2010 21.00 21.23 20.87 21.00 344,682 -0.08(-0.40%)
Jun 17, 2010 21.08 21.21 20.72 21.08 274 +0.01(+0.04%)
Jun 16, 2010 20.93 21.27 20.91 21.07 240,162 +0.03(+0.15%)
Jun 15, 2010 21.04 21.10 20.64 21.04 6,902 +0.48(+2.34%)
Jun 14, 2010 21.01 21.17 20.53 20.56 207,119 -0.30(-1.43%)
Jun 11, 2010 20.15 20.86 20.10 20.86 243,513 +0.47(+2.29%)
Jun 10, 2010 20.39 20.43 19.93 20.39 2,914 +0.56(+2.82%)
Jun 09, 2010 19.60 20.33 19.53 19.83 590,366 +0.45(+2.33%)
Jun 08, 2010 19.44 19.56 18.98 19.38 934 -0.05(-0.24%)
Jun 07, 2010 20.22 20.22 19.38 19.43 265,534 -0.75(-3.72%)
Jun 04, 2010 20.18 21.24 20.11 20.18 258,159 -1.56(-7.18%)
Jun 03, 2010 21.74 21.85 21.20 21.74 406,645 +0.57(+2.67%)
Jun 02, 2010 21.17 21.20 20.64 21.17 452,699 +0.57(+2.79%)
Jun 01, 2010 20.60 21.33 20.60 20.60 1,995 -0.50(-2.39%)
May 28, 2010 21.10 21.46 20.81 21.10 250,917 -0.34(-1.57%)
May 27, 2010 21.12 21.46 20.90 21.44 195,910 +0.88(+4.28%)
May 26, 2010 20.56 21.18 20.37 20.56 2,002 -0.06(-0.30%)
May 25, 2010 19.87 20.66 19.60 20.62 1,825 +0.16(+0.79%)
May 24, 2010 20.63 20.90 20.36 20.46 273,191 -0.24(-1.18%)
May 21, 2010 20.16 20.76 19.96 20.71 538,560 +0.38(+1.88%)
May 20, 2010 20.48 20.98 20.29 20.32 535,902 -1.65(-7.49%)
May 19, 2010 22.20 22.32 21.54 21.97 398,727 -0.35(-1.58%)
May 18, 2010 22.62 22.73 22.14 22.32 27,313 -0.02(-0.10%)
May 17, 2010 22.42 22.63 21.74 22.34 505,589 +0.00(+0.00%)
May 14, 2010 22.34 22.89 22.10 22.34 410,189 -0.83(-3.60%)
May 13, 2010 23.23 23.53 23.02 23.18 359,366 -0.12(-0.53%)
May 12, 2010 22.47 23.32 22.23 23.30 547,775 +0.90(+4.00%)
May 11, 2010 22.53 22.97 22.29 22.40 1,085 +0.38(+1.73%)
May 10, 2010 21.71 22.02 21.65 22.02 588,650 +1.39(+6.75%)
May 07, 2010 21.18 21.38 20.39 20.63 645,416 -0.55(-2.59%)
May 06, 2010 21.66 25.12 19.09 21.18 907,085 -1.39(-6.14%)
May 05, 2010 22.48 22.81 21.74 22.56 1,121,952 -0.26(-1.13%)
May 04, 2010 23.53 23.55 22.63 22.82 924,859 -0.94(-3.94%)
May 03, 2010 23.48 24.02 23.45 23.76 478,371 +0.33(+1.40%)
Apr 30, 2010 23.54 23.82 23.24 23.43 1,151,718 -0.07(-0.29%)
Apr 29, 2010 22.84 23.56 22.24 23.50 800,451 +0.26(+1.11%)
Apr 28, 2010 22.71 23.62 22.61 23.24 1,156,101 +0.73(+3.25%)
Apr 27, 2010 22.37 22.80 22.19 22.51 730,993 +0.15(+0.68%)
Apr 26, 2010 22.19 22.82 22.12 22.36 1,027,454 +0.21(+0.93%)
Apr 23, 2010 21.57 22.16 21.57 22.15 1,080,616 +0.99(+4.68%)
Apr 22, 2010 20.87 21.29 20.29 21.16 1,209,130 +0.71(+3.46%)
Apr 21, 2010 20.24 20.48 20.22 20.46 1,200 +0.18(+0.86%)
Apr 20, 2010 20.28 20.36 20.17 20.28 701 +0.07(+0.34%)
Apr 19, 2010 19.93 20.27 19.93 20.21 488,236 +0.13(+0.64%)
Apr 16, 2010 20.11 20.31 19.92 20.08 304,547 -0.05(-0.26%)
Apr 15, 2010 20.10 20.19 20.01 20.14 272,510 -0.06(-0.30%)
Apr 14, 2010 20.01 20.24 19.78 20.20 340,871 +0.34(+1.73%)
Apr 13, 2010 19.95 19.95 19.72 19.85 221,109 -0.08(-0.38%)
Apr 12, 2010 19.67 20.01 19.66 19.93 397,046 +0.19(+0.96%)
Apr 09, 2010 19.58 19.83 19.35 19.74 389,826 +0.11(+0.58%)
Apr 08, 2010 19.72 19.72 19.50 19.63 147,357 -0.10(-0.50%)
Apr 07, 2010 19.26 19.78 19.25 19.72 350,611 +0.39(+2.01%)
Apr 06, 2010 19.24 19.45 19.21 19.34 219,963 +0.00(+0.00%)
Apr 05, 2010 19.21 19.45 19.21 19.34 230,318 +0.11(+0.59%)
Apr 01, 2010 19.05 19.22 19.22 19.22 257,591 +0.30(+1.61%)
Mar 31, 2010 18.95 19.10 18.86 18.92 418,935 -0.11(-0.60%)
Mar 30, 2010 18.93 19.18 18.90 19.03 194,090 +0.18(+0.97%)
Mar 29, 2010 18.84 18.92 18.75 18.85 164,378 +0.02(+0.08%)
Mar 26, 2010 18.83 19.04 18.77 18.83 109,567 -0.01(-0.04%)
Mar 25, 2010 18.80 19.12 18.71 18.84 214,974 +0.09(+0.49%)
Mar 24, 2010 18.96 19.05 18.72 18.75 192,066 -0.32(-1.68%)
Mar 23, 2010 18.78 19.09 18.64 19.07 136,705 +0.34(+1.83%)
Mar 22, 2010 18.34 18.78 18.24 18.73 177,239 +0.30(+1.65%)
Mar 19, 2010 18.83 18.91 18.41 18.42 264,588 -0.37(-1.98%)
Mar 18, 2010 18.79 19.14 18.78 18.80 203,054 -0.05(-0.24%)
Mar 17, 2010 18.61 18.88 18.53 18.84 225,007 +0.21(+1.10%)
Mar 16, 2010 18.56 18.65 18.48 18.64 105,109 +0.13(+0.70%)
Mar 15, 2010 18.44 18.54 18.42 18.51 156,605 +0.01(+0.04%)
Mar 12, 2010 18.54 18.56 18.32 18.50 312,751 -0.03(-0.16%)
Mar 11, 2010 18.46 18.53 18.34 18.53 253,013 -0.08(-0.41%)
Mar 10, 2010 18.39 18.63 18.37 18.61 185,154 +0.16(+0.87%)
Mar 09, 2010 18.30 18.46 18.29 18.45 239,018 +0.13(+0.71%)
Mar 08, 2010 18.26 18.35 18.21 18.32 147,689 +0.08(+0.42%)
Mar 05, 2010 17.84 18.26 17.82 18.24 253,806 +0.46(+2.57%)
Mar 04, 2010 17.98 17.98 17.66 17.78 155,517 -0.11(-0.60%)
Mar 03, 2010 17.89 18.01 17.78 17.89 282,198 +0.02(+0.13%)
Mar 02, 2010 17.67 17.89 17.59 17.87 212,079 +0.24(+1.34%)
Mar 01, 2010 17.14 17.63 17.14 17.63 217,486 +0.47(+2.75%)
Feb 26, 2010 17.26 17.26 17.05 17.16 246,358 -0.04(-0.22%)
Feb 25, 2010 17.11 17.24 16.97 17.20 114,238 -0.18(-1.01%)
Feb 24, 2010 17.20 17.46 17.18 17.37 166,646 +0.19(+1.11%)
Feb 23, 2010 17.29 17.36 17.06 17.18 171,159 -0.09(-0.53%)
Feb 22, 2010 17.31 17.40 17.17 17.27 168,443 -0.04(-0.22%)
Feb 19, 2010 17.01 17.41 17.01 17.31 192,962 +0.31(+1.84%)
Feb 18, 2010 16.79 17.01 16.66 17.00 148,317 +0.22(+1.32%)
Feb 17, 2010 16.85 16.89 16.57 16.78 181,112 +0.03(+0.18%)
Feb 16, 2010 16.51 16.75 16.30 16.75 224,122 +0.38(+2.33%)
Feb 12, 2010 16.25 16.37 16.37 16.37 261,137 -0.07(-0.42%)
Feb 11, 2010 16.28 16.44 16.03 16.44 277,159 +0.06(+0.37%)
Feb 10, 2010 16.38 16.38 16.06 16.38 200,823 -0.01(-0.05%)
Feb 09, 2010 16.28 16.45 16.11 16.38 217,192 +0.27(+1.69%)
Feb 08, 2010 16.49 16.49 16.09 16.11 137,260 -0.38(-2.29%)
Feb 05, 2010 16.41 16.57 16.17 16.49 186,487 +0.17(+1.02%)
Feb 04, 2010 16.41 16.54 16.25 16.32 268,964 -0.21(-1.28%)
Feb 03, 2010 16.50 16.72 16.38 16.53 154,241 -0.04(-0.23%)
Feb 02, 2010 16.42 16.72 16.38 16.57 195,468 +0.26(+1.56%)
Feb 01, 2010 16.60 16.60 16.18 16.32 260,730 -0.16(-1.00%)
Jan 29, 2010 16.69 16.91 16.48 16.48 277,931 -0.14(-0.82%)
Jan 28, 2010 17.03 17.03 16.62 16.62 316,765 -0.39(-2.31%)
Jan 27, 2010 17.05 17.23 16.91 17.01 379,746 -0.11(-0.62%)
Jan 26, 2010 17.38 17.46 17.08 17.12 197,435 -0.33(-1.91%)
Jan 25, 2010 17.65 17.82 17.43 17.45 322,307 -0.11(-0.65%)
Jan 22, 2010 18.12 18.20 17.41 17.56 418,297 -0.50(-2.76%)
Jan 21, 2010 17.59 18.20 17.31 18.06 694,444 +0.54(+3.06%)
Jan 20, 2010 18.14 18.20 17.42 17.52 498,584 -0.85(-4.61%)
Jan 19, 2010 18.32 18.57 18.18 18.37 404,560 +0.03(+0.17%)
Jan 15, 2010 18.41 18.34 18.34 18.34 280,682 +0.01(+0.04%)
Jan 14, 2010 18.33 18.46 18.33 18.33 251,331 -0.05(-0.29%)
Jan 13, 2010 18.17 18.44 18.07 18.39 166,818 +0.30(+1.67%)
Jan 12, 2010 17.80 18.11 17.80 18.08 177,683 +0.11(+0.63%)
Jan 11, 2010 18.27 18.36 17.95 17.97 245,860 -0.26(-1.45%)
Jan 08, 2010 18.19 18.25 18.05 18.24 215,462 +0.08(+0.46%)
Jan 07, 2010 18.14 18.36 17.75 18.15 461,838 +0.44(+2.48%)
Jan 06, 2010 17.62 17.92 17.57 17.71 260,997 +0.17(+0.99%)
Jan 05, 2010 17.15 17.54 16.96 17.54 395,262 +0.42(+2.43%)
Jan 04, 2010 16.80 17.12 16.75 17.12 277,154 +0.44(+2.63%)
Dec 31, 2009 16.94 16.69 16.69 16.69 202,112 -0.26(-1.56%)
Dec 30, 2009 17.10 17.27 16.81 16.95 236,467 -0.26(-1.49%)
Dec 29, 2009 17.08 17.32 16.93 17.21 212,118 +0.22(+1.29%)
Dec 28, 2009 16.91 17.00 16.70 16.99 104,251 +0.16(+0.94%)
Dec 24, 2009 16.81 16.88 16.69 16.83 37,463 +0.13(+0.77%)
Dec 23, 2009 16.71 16.75 16.51 16.70 152,157 +0.03(+0.18%)
Dec 22, 2009 16.68 16.72 16.57 16.67 136,880 -0.03(-0.18%)
Dec 21, 2009 16.61 16.78 16.47 16.70 236,635 +0.13(+0.78%)
Dec 18, 2009 16.74 16.78 16.34 16.57 457,520 -0.03(-0.18%)
Dec 17, 2009 16.44 16.66 16.32 16.60 407,341 +0.13(+0.78%)
Dec 16, 2009 16.24 16.55 16.17 16.47 274,109 +0.36(+2.25%)
Dec 15, 2009 16.16 16.33 15.99 16.11 224,895 -0.05(-0.28%)
Dec 14, 2009 15.97 16.21 15.94 16.16 180,657 +0.24(+1.52%)
Dec 11, 2009 15.78 15.99 15.73 15.91 94,123 +0.17(+1.10%)
Dec 10, 2009 15.88 16.04 15.66 15.74 113,059 -0.12(-0.76%)
Dec 09, 2009 15.85 15.91 15.57 15.86 98,151 -0.01(-0.05%)
Dec 08, 2009 16.00 16.07 15.65 15.87 140,637 -0.26(-1.64%)
Dec 07, 2009 16.21 16.30 16.02 16.13 66,834 -0.08(-0.51%)
Dec 04, 2009 16.05 16.50 15.97 16.22 158,608 +0.49(+3.12%)
Dec 03, 2009 16.03 16.15 15.70 15.73 106,357 -0.20(-1.23%)
Dec 02, 2009 15.78 16.02 15.69 15.92 196,668 +0.14(+0.86%)
Dec 01, 2009 15.88 15.95 15.74 15.79 202,165 +0.10(+0.63%)
Nov 30, 2009 15.73 15.78 15.35 15.69 698,866 -0.10(-0.62%)
Nov 27, 2009 15.91 16.02 15.78 15.79 161,656 -0.65(-3.96%)
Nov 25, 2009 16.46 16.63 16.41 16.44 118,262 -0.11(-0.69%)
Nov 24, 2009 16.62 16.68 16.33 16.55 145,174 -0.08(-0.50%)
Nov 23, 2009 16.66 16.82 16.53 16.63 515,512 +0.23(+1.43%)
Nov 20, 2009 16.34 16.43 16.19 16.40 229,836 +0.03(+0.19%)
Nov 19, 2009 16.47 16.53 16.25 16.37 555,994 -0.19(-1.14%)
Nov 18, 2009 16.56 16.69 16.46 16.56 579,311 -0.01(-0.05%)
Nov 17, 2009 16.47 16.67 16.35 16.56 203,772 +0.06(+0.37%)
Nov 16, 2009 16.10 16.63 16.10 16.50 164,368 +0.49(+3.07%)
Nov 13, 2009 15.79 16.13 15.66 16.01 295,908 +0.40(+2.57%)
Nov 12, 2009 15.77 15.87 15.58 15.61 212,599 -0.24(-1.53%)
Nov 11, 2009 15.85 15.96 15.66 15.85 203,556 +0.11(+0.72%)
Nov 10, 2009 15.71 15.85 15.54 15.74 158,287 -0.08(-0.48%)
Nov 09, 2009 15.68 15.82 15.29 15.82 360,958 +0.23(+1.45%)
Nov 06, 2009 15.52 15.79 15.42 15.59 127,559 -0.06(-0.39%)
Nov 05, 2009 15.37 15.70 15.31 15.65 216,507 +0.45(+2.99%)
Nov 04, 2009 15.43 15.58 15.11 15.20 404,467 -0.23(-1.47%)
Nov 03, 2009 15.31 15.48 15.16 15.42 330,494 +0.07(+0.44%)
Nov 02, 2009 15.35 15.59 15.08 15.35 383,255 +0.06(+0.40%)
Oct 30, 2009 15.35 15.48 15.17 15.29 475,935 -0.12(-0.78%)
Oct 29, 2009 15.54 15.63 15.32 15.42 219,128 +0.07(+0.44%)
Oct 28, 2009 15.46 15.46 15.07 15.35 497,401 -0.09(-0.59%)
Oct 27, 2009 15.63 15.65 15.24 15.44 228,254 -0.14(-0.87%)
Oct 26, 2009 15.68 16.05 15.48 15.57 275,350 -0.02(-0.10%)
Oct 23, 2009 15.36 15.62 15.28 15.59 478,784 -0.20(-1.25%)
Oct 22, 2009 15.85 15.94 15.46 15.79 332,279 -0.13(-0.81%)
Oct 21, 2009 15.48 16.33 15.48 15.91 544,068 +0.36(+2.33%)
Oct 20, 2009 15.61 15.99 15.48 15.55 815,394 +0.16(+1.03%)
Oct 19, 2009 15.16 15.45 15.07 15.39 256,081 +0.33(+2.21%)
Oct 16, 2009 14.97 15.19 14.92 15.06 213,401 -0.01(-0.05%)
Oct 15, 2009 14.89 15.07 14.89 15.07 197,982 +0.11(+0.76%)
Oct 14, 2009 14.94 14.97 14.73 14.95 328,115 +0.15(+1.02%)
Oct 13, 2009 14.84 14.85 14.57 14.80 127,932 -0.02(-0.10%)
Oct 12, 2009 14.77 14.90 14.64 14.82 400,135 +0.14(+0.98%)
Oct 09, 2009 14.81 14.86 14.64 14.67 273,025 -0.17(-1.17%)
Oct 08, 2009 14.50 15.04 14.44 14.85 407,247 +0.51(+3.53%)
Oct 07, 2009 14.30 14.46 14.21 14.34 262,487 -0.02(-0.16%)
Oct 06, 2009 14.51 14.66 14.30 14.36 730,476 -0.13(-0.89%)
Oct 05, 2009 14.88 15.01 14.49 14.49 600,935 -0.39(-2.59%)
Oct 02, 2009 15.12 15.23 14.86 14.88 291,348 -0.45(-2.91%)
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.