Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.21 12.21 11.98 11.98 150,475 -0.27(-2.16%)
Jul 28, 2005 12.01 12.28 12.01 12.25 134,971 +0.29(+2.44%)
Jul 27, 2005 11.92 11.97 11.74 11.96 169,359 +0.08(+0.65%)
Jul 26, 2005 11.97 12.07 11.87 11.88 194,207 -0.04(-0.37%)
Jul 25, 2005 12.31 12.34 11.83 11.92 164,787 -0.39(-3.13%)
Jul 22, 2005 11.89 12.32 11.89 12.31 154,451 +0.43(+3.64%)
Jul 21, 2005 12.16 12.19 11.87 11.88 173,931 -0.28(-2.32%)
Jul 20, 2005 11.96 12.23 11.76 12.16 176,714 +0.20(+1.68%)
Jul 19, 2005 11.45 11.96 11.45 11.96 153,258 +0.57(+5.04%)
Jul 18, 2005 11.67 11.67 11.34 11.38 143,518 -0.29(-2.47%)
Jul 15, 2005 11.45 11.76 11.34 11.67 159,023 +0.20(+1.78%)
Jul 14, 2005 11.47 11.60 11.25 11.47 299,758 -0.24(-2.06%)
Jul 13, 2005 11.72 11.79 11.62 11.71 238,336 -0.03(-0.26%)
Jul 12, 2005 11.84 11.87 11.58 11.74 360,982 -0.14(-1.19%)
Jul 11, 2005 11.74 12.07 11.74 11.88 384,637 +0.16(+1.35%)
Jul 08, 2005 11.22 11.74 11.22 11.72 333,551 +0.51(+4.52%)
Jul 07, 2005 10.90 11.24 10.73 11.22 282,465 +0.26(+2.42%)
Jul 06, 2005 11.35 11.35 10.94 10.95 262,587 -0.42(-3.69%)
Jul 05, 2005 10.92 11.37 10.90 11.37 330,172 +0.45(+4.08%)
Jul 01, 2005 10.87 10.98 10.83 10.92 174,925 +0.09(+0.87%)
Jun 30, 2005 10.91 11.08 10.83 10.83 135,368 -0.05(-0.46%)
Jun 29, 2005 10.91 10.96 10.81 10.88 316,058 -0.02(-0.18%)
Jun 28, 2005 10.56 10.90 10.56 10.90 250,461 +0.39(+3.70%)
Jun 27, 2005 10.40 10.56 10.33 10.51 533,920 +0.08(+0.77%)
Jun 24, 2005 10.82 10.83 10.40 10.43 638,478 -0.40(-3.66%)
Jun 23, 2005 11.17 11.26 10.78 10.83 359,193 -0.34(-3.06%)
Jun 22, 2005 11.02 11.21 11.02 11.17 265,370 +0.19(+1.74%)
Jun 21, 2005 11.02 11.07 10.93 10.98 135,169 -0.03(-0.24%)
Jun 20, 2005 11.06 11.09 10.93 11.00 238,932 -0.05(-0.43%)
Jun 17, 2005 11.37 11.37 11.05 11.05 389,408 -0.27(-2.37%)
Jun 16, 2005 11.15 11.32 11.07 11.32 337,924 +0.20(+1.81%)
Jun 15, 2005 11.02 11.14 10.92 11.12 508,675 +0.18(+1.69%)
Jun 14, 2005 10.73 10.96 10.72 10.93 292,006 +0.21(+1.94%)
Jun 13, 2005 10.63 10.85 10.59 10.73 279,682 +0.09(+0.88%)
Jun 10, 2005 10.62 10.67 10.51 10.63 208,320 +0.03(+0.32%)
Jun 09, 2005 10.48 10.61 10.36 10.60 281,471 +0.07(+0.70%)
Jun 08, 2005 10.65 10.65 10.48 10.52 421,809 -0.08(-0.73%)
Jun 07, 2005 10.43 10.72 10.43 10.60 252,847 +0.18(+1.71%)
Jun 06, 2005 10.42 10.47 10.40 10.42 193,610 +0.02(+0.16%)
Jun 03, 2005 10.40 10.50 10.38 10.41 269,942 -0.04(-0.35%)
Jun 02, 2005 10.34 10.55 10.34 10.44 344,484 +0.10(+1.01%)
Jun 01, 2005 10.21 10.36 10.16 10.34 293,398 +0.13(+1.28%)
May 31, 2005 10.18 10.25 10.13 10.21 347,465 -0.05(-0.52%)
May 27, 2005 10.21 10.38 10.17 10.26 349,652 +0.02(+0.23%)
May 26, 2005 10.05 10.34 10.05 10.24 360,386 +0.22(+2.24%)
May 25, 2005 10.24 10.24 9.951 10.01 220,247 -0.22(-2.16%)
May 24, 2005 10.33 10.33 10.05 10.24 285,645 -0.09(-0.88%)
May 23, 2005 10.06 10.39 10.06 10.33 373,704 +0.21(+2.06%)
May 20, 2005 10.05 10.16 9.911 10.12 295,385 +0.07(+0.67%)
May 19, 2005 10.34 10.34 9.994 10.05 401,931 -0.29(-2.79%)
May 18, 2005 9.907 10.35 9.907 10.34 414,852 +0.47(+4.72%)
May 17, 2005 9.766 9.981 9.625 9.874 244,299 -0.03(-0.27%)
May 16, 2005 9.485 9.911 9.485 9.900 243,902 +0.40(+4.20%)
May 13, 2005 9.602 9.612 9.428 9.501 268,351 -0.13(-1.32%)
May 12, 2005 9.676 9.780 9.625 9.629 238,336 -0.05(-0.49%)
May 11, 2005 9.739 9.743 9.491 9.676 237,143 -0.09(-0.93%)
May 10, 2005 9.810 9.887 9.642 9.766 318,643 -0.03(-0.34%)
May 09, 2005 9.994 10.06 9.595 9.800 296,180 -0.23(-2.27%)
May 06, 2005 9.753 10.11 9.706 10.03 415,249 +0.31(+3.17%)
May 05, 2005 9.837 9.850 9.625 9.719 254,238 -0.11(-1.09%)
May 04, 2005 9.417 9.854 9.394 9.827 289,024 +0.44(+4.72%)
May 03, 2005 9.508 9.609 9.344 9.384 240,920 -0.16(-1.72%)
May 02, 2005 9.407 9.605 9.407 9.548 208,320 +0.19(+2.04%)
Apr 29, 2005 9.424 9.609 9.277 9.357 333,352 +0.06(+0.61%)
Apr 28, 2005 9.474 9.615 9.297 9.300 306,318 -0.26(-2.70%)
Apr 27, 2005 9.518 9.713 9.391 9.558 384,836 +0.04(+0.42%)
Apr 26, 2005 9.786 9.790 9.324 9.518 549,624 -0.35(-3.57%)
Apr 25, 2005 8.770 9.890 8.737 9.870 812,808 +1.23(+14.29%)
Apr 22, 2005 9.340 9.340 8.458 8.636 447,253 -0.70(-7.51%)
Apr 21, 2005 8.888 9.401 8.703 9.337 497,544 +1.04(+12.48%)
Apr 20, 2005 8.686 8.710 8.301 8.301 247,281 -0.37(-4.29%)
Apr 19, 2005 8.586 8.770 8.576 8.673 332,955 +0.08(+0.98%)
Apr 18, 2005 8.368 8.649 8.301 8.589 353,429 +0.36(+4.32%)
Apr 15, 2005 8.529 8.529 8.116 8.234 373,307 -0.30(-3.46%)
Apr 14, 2005 8.820 8.857 8.529 8.529 331,563 -0.30(-3.42%)
Apr 13, 2005 9.122 9.139 8.817 8.831 140,536 -0.28(-3.06%)
Apr 12, 2005 8.904 9.159 8.787 9.109 285,645 +0.16(+1.84%)
Apr 11, 2005 9.079 9.116 8.945 8.945 215,079 -0.13(-1.48%)
Apr 08, 2005 9.340 9.350 9.072 9.079 169,956 -0.30(-3.22%)
Apr 07, 2005 9.257 9.471 9.166 9.381 191,026 +0.16(+1.71%)
Apr 06, 2005 9.374 9.542 9.223 9.223 196,990 -0.12(-1.26%)
Apr 05, 2005 9.189 9.374 9.189 9.340 213,488 +0.18(+2.01%)
Apr 04, 2005 9.072 9.233 8.924 9.156 212,296 +0.04(+0.44%)
Apr 01, 2005 9.156 9.173 8.938 9.116 209,314 -0.01(-0.07%)
Mar 31, 2005 9.169 9.203 9.035 9.122 236,944 -0.05(-0.51%)
Mar 30, 2005 8.888 9.173 8.888 9.169 324,407 +0.31(+3.48%)
Mar 29, 2005 9.273 9.273 8.844 8.861 427,375 -0.41(-4.45%)
Mar 28, 2005 9.474 9.474 9.270 9.273 129,802 -0.20(-2.12%)
Mar 24, 2005 9.290 9.575 9.257 9.474 300,156 +0.23(+2.50%)
Mar 23, 2005 9.407 9.407 9.149 9.243 294,590 -0.25(-2.62%)
Mar 22, 2005 9.424 9.632 9.414 9.491 264,773 +0.10(+1.07%)
Mar 21, 2005 9.458 9.458 9.324 9.391 266,364 -0.09(-0.96%)
Mar 18, 2005 9.538 9.562 9.364 9.481 393,383 -0.05(-0.56%)
Mar 17, 2005 9.508 9.568 9.444 9.535 105,750 +0.04(+0.46%)
Mar 16, 2005 9.625 9.676 9.448 9.491 153,656 -0.17(-1.80%)
Mar 15, 2005 9.760 9.867 9.589 9.666 242,709 -0.03(-0.28%)
Mar 14, 2005 9.713 9.743 9.558 9.693 217,861 -0.02(-0.21%)
Mar 11, 2005 9.474 9.716 9.474 9.713 153,059 +0.25(+2.62%)
Mar 10, 2005 9.807 9.817 9.458 9.464 139,741 -0.41(-4.14%)
Mar 09, 2005 9.877 9.971 9.776 9.874 189,237 -0.05(-0.47%)
Mar 08, 2005 9.810 9.967 9.676 9.921 297,572 +0.11(+1.13%)
Mar 07, 2005 9.860 9.911 9.786 9.810 260,798 -0.12(-1.18%)
Mar 04, 2005 9.760 10.01 9.753 9.927 197,188 +0.19(+1.93%)
Mar 03, 2005 9.609 9.790 9.575 9.739 247,082 +0.14(+1.43%)
Mar 02, 2005 9.474 9.760 9.474 9.602 194,406 -0.16(-1.61%)
Mar 01, 2005 9.474 9.813 9.474 9.760 269,942 +0.26(+2.75%)
Feb 28, 2005 9.599 9.729 9.458 9.498 346,670 -0.11(-1.19%)
Feb 25, 2005 9.374 9.642 9.257 9.612 347,267 +0.20(+2.14%)
Feb 24, 2005 9.240 9.411 8.924 9.411 306,517 +0.19(+2.04%)
Feb 23, 2005 9.240 9.441 9.072 9.223 346,670 +0.03(+0.29%)
Feb 22, 2005 9.733 9.743 9.069 9.196 324,407 -0.54(-5.51%)
Feb 18, 2005 9.817 9.827 9.659 9.733 197,188 -0.08(-0.82%)
Feb 17, 2005 9.964 9.971 9.773 9.813 320,829 -0.15(-1.51%)
Feb 16, 2005 9.763 10.07 9.726 9.964 323,214 +0.20(+2.06%)
Feb 15, 2005 9.763 9.847 9.693 9.763 245,094 -0.00(-0.03%)
Feb 14, 2005 9.625 9.793 9.622 9.766 254,238 +0.02(+0.24%)
Feb 11, 2005 9.414 9.817 9.320 9.743 307,113 +0.20(+2.15%)
Feb 10, 2005 9.474 9.599 9.324 9.538 261,593 +0.11(+1.17%)
Feb 09, 2005 9.837 9.840 9.424 9.428 225,018 -0.41(-4.13%)
Feb 08, 2005 9.843 9.978 9.827 9.833 247,678 -0.01(-0.10%)
Feb 07, 2005 9.830 9.914 9.736 9.843 223,427 +0.01(+0.14%)
Feb 04, 2005 9.542 9.860 9.515 9.830 267,755 +0.23(+2.45%)
Feb 03, 2005 9.575 9.672 9.387 9.595 209,513 +0.07(+0.74%)
Feb 02, 2005 9.407 9.656 9.357 9.525 334,346 +0.07(+0.78%)
Feb 01, 2005 9.592 9.723 9.411 9.451 439,500 -0.25(-2.63%)
Jan 31, 2005 9.340 9.753 9.340 9.706 403,322 +0.40(+4.29%)
Jan 28, 2005 9.407 9.518 9.136 9.307 353,628 -0.07(-0.75%)
Jan 27, 2005 9.391 9.491 9.260 9.377 311,288 -0.08(-0.85%)
Jan 26, 2005 9.357 9.458 9.273 9.458 351,242 +0.11(+1.22%)
Jan 25, 2005 9.223 9.605 9.223 9.344 361,380 +0.17(+1.90%)
Jan 24, 2005 9.478 9.508 9.146 9.169 299,162 -0.29(-3.08%)
Jan 21, 2005 9.478 9.595 9.424 9.461 352,037 -0.02(-0.18%)
Jan 20, 2005 9.625 9.625 9.357 9.478 468,920 -0.15(-1.53%)
Jan 19, 2005 9.693 9.884 9.575 9.625 670,283 -0.07(-0.73%)
Jan 18, 2005 9.200 10.06 9.119 9.696 1,400,001 +0.54(+5.90%)
Jan 14, 2005 8.391 9.156 8.368 9.156 1,893,172 +1.38(+17.77%)
Jan 13, 2005 7.875 8.016 7.640 7.774 701,491 -0.07(-0.94%)
Jan 12, 2005 7.915 7.952 7.663 7.848 449,042 -0.07(-0.85%)
Jan 11, 2005 8.150 8.254 7.898 7.915 418,430 -0.26(-3.24%)
Jan 10, 2005 7.781 8.301 7.771 8.180 588,585 +0.17(+2.09%)
Jan 07, 2005 8.334 8.338 8.012 8.012 448,843 -0.27(-3.28%)
Jan 06, 2005 8.368 8.502 8.234 8.284 303,734 +0.06(+0.69%)
Jan 05, 2005 8.532 8.532 8.227 8.227 346,472 -0.30(-3.50%)
Jan 04, 2005 8.720 8.753 8.455 8.525 357,007 -0.17(-2.00%)
Jan 03, 2005 9.166 9.166 8.576 8.700 858,527 -0.49(-5.33%)
Dec 31, 2004 9.216 9.233 9.102 9.189 323,413 -0.01(-0.07%)
Dec 30, 2004 9.223 9.257 9.055 9.196 515,036 -0.05(-0.58%)
Dec 29, 2004 9.964 9.964 9.129 9.250 944,797 -0.71(-7.14%)
Dec 28, 2004 9.796 10.02 9.451 9.961 1,009,400 +0.16(+1.68%)
Dec 27, 2004 10.10 10.13 9.796 9.796 270,737 -0.29(-2.89%)
Dec 23, 2004 10.01 10.16 9.773 10.09 248,076 +0.08(+0.77%)
Dec 22, 2004 10.33 10.33 9.773 10.01 514,241 -0.32(-3.05%)
Dec 21, 2004 10.13 10.73 10.13 10.33 552,804 +0.24(+2.43%)
Dec 20, 2004 9.880 10.13 9.800 10.08 249,666 +3.49(+53.02%)
Dec 17, 2004 6.693 6.693 6.515 6.588 330,967 -0.12(-1.82%)
Dec 16, 2004 6.641 6.711 6.563 6.711 586,796 +0.05(+0.81%)
Dec 15, 2004 6.463 6.679 6.454 6.657 214,681 +0.19(+3.00%)
Dec 14, 2004 6.499 6.499 6.402 6.463 340,508 -0.05(-0.82%)
Dec 13, 2004 6.454 6.524 6.357 6.517 231,677 +0.06(+0.85%)
Dec 10, 2004 6.462 6.481 6.360 6.462 153,556 -0.02(-0.25%)
Dec 09, 2004 6.459 6.521 6.320 6.478 226,608 +0.02(+0.32%)
Dec 08, 2004 6.380 6.481 6.380 6.457 372,412 +0.09(+1.45%)
Dec 07, 2004 6.409 6.606 6.357 6.365 369,729 -0.04(-0.60%)
Dec 06, 2004 6.484 6.486 6.351 6.404 305,026 -0.08(-1.24%)
Dec 03, 2004 6.521 6.623 6.484 6.484 288,329 -0.04(-0.57%)
Dec 02, 2004 6.629 6.715 6.503 6.521 431,748 -0.11(-1.60%)
Dec 01, 2004 6.207 6.764 6.165 6.627 893,611 +0.42(+6.75%)
Nov 30, 2004 6.307 6.365 6.165 6.208 463,652 -0.10(-1.54%)
Nov 29, 2004 6.228 6.378 6.216 6.305 525,969 +0.08(+1.24%)
Nov 26, 2004 6.216 6.275 6.187 6.228 98,992 -0.00(-0.05%)
Nov 24, 2004 6.231 6.275 6.196 6.231 274,315 +0.01(+0.12%)
Nov 23, 2004 6.007 6.238 5.992 6.223 490,785 +0.22(+3.60%)
Nov 22, 2004 5.982 6.029 5.907 6.007 330,669 +0.03(+0.42%)
Nov 19, 2004 5.962 6.022 5.880 5.982 358,995 -0.00(-0.03%)
Nov 18, 2004 6.070 6.071 5.934 5.983 394,179 -0.08(-1.35%)
Nov 17, 2004 5.785 6.086 5.785 6.065 1,047,765 +0.30(+5.12%)
Nov 16, 2004 6.035 6.082 5.757 5.770 886,753 -0.27(-4.54%)
Nov 15, 2004 5.940 6.089 5.931 6.044 619,892 +0.12(+2.04%)
Nov 12, 2004 5.848 5.962 5.798 5.924 444,867 +0.09(+1.56%)
Nov 11, 2004 5.716 5.943 5.716 5.833 533,125 +0.12(+2.14%)
Nov 10, 2004 5.694 5.783 5.664 5.710 268,053 +0.00(+0.00%)
Nov 09, 2004 5.633 5.734 5.567 5.710 437,711 +0.09(+1.65%)
Nov 08, 2004 5.582 5.649 5.573 5.618 713,816 +0.04(+0.64%)
Nov 05, 2004 5.575 5.590 5.555 5.582 363,765 +0.01(+0.13%)
Nov 04, 2004 5.539 5.605 5.539 5.575 421,014 +0.04(+0.65%)
Nov 03, 2004 5.537 5.591 5.494 5.539 700,398 +0.01(+0.27%)
Nov 02, 2004 5.515 5.578 5.485 5.524 407,000 +0.01(+0.19%)
Nov 01, 2004 5.567 5.579 5.494 5.514 455,005 -0.03(-0.56%)
Oct 29, 2004 5.657 5.724 5.506 5.545 445,464 -0.10(-1.85%)
Oct 28, 2004 5.515 5.649 5.493 5.649 171,148 +0.11(+1.94%)
Oct 27, 2004 5.515 5.582 5.508 5.542 479,157 +0.04(+0.76%)
Oct 26, 2004 5.524 5.575 5.500 5.500 573,676 -0.01(-0.16%)
Oct 25, 2004 5.381 5.567 5.381 5.509 592,461 +0.14(+2.67%)
Oct 22, 2004 5.381 5.463 5.366 5.366 334,247 -0.03(-0.58%)
Oct 21, 2004 5.150 5.414 5.142 5.397 354,522 +0.25(+4.80%)
Oct 20, 2004 5.098 5.177 4.973 5.150 589,777 +0.05(+1.02%)
Oct 19, 2004 5.366 5.411 5.008 5.098 723,357 -0.30(-5.52%)
Oct 18, 2004 5.456 5.485 5.371 5.396 313,375 -0.05(-0.88%)
Oct 15, 2004 5.277 5.479 5.268 5.444 305,324 +0.15(+2.82%)
Oct 14, 2004 5.409 5.409 5.292 5.295 318,146 -0.11(-2.09%)
Oct 13, 2004 5.450 5.457 5.359 5.408 320,233 -0.03(-0.49%)
Oct 12, 2004 5.433 5.470 5.399 5.435 104,359 -0.02(-0.38%)
Oct 11, 2004 5.479 5.488 5.329 5.456 350,646 -0.02(-0.44%)
Oct 08, 2004 5.526 5.526 5.457 5.479 215,277 -0.04(-0.81%)
Oct 07, 2004 5.545 5.545 5.470 5.524 283,856 -0.02(-0.38%)
Oct 06, 2004 5.476 5.545 5.421 5.545 178,006 +0.07(+1.22%)
Oct 05, 2004 5.429 5.478 5.339 5.478 285,943 +0.04(+0.66%)
Oct 04, 2004 5.456 5.500 5.426 5.442 381,059 -0.01(-0.11%)
Oct 01, 2004 5.336 5.463 5.308 5.448 302,343 +0.12(+2.27%)
Sep 30, 2004 5.274 5.329 5.262 5.327 282,365 +0.05(+1.02%)
Sep 29, 2004 5.230 5.280 5.230 5.274 345,577 +0.04(+0.80%)
Sep 28, 2004 5.180 5.238 5.153 5.232 375,096 +0.07(+1.45%)
Sep 27, 2004 5.061 5.187 5.008 5.157 436,220 +0.10(+1.91%)
Sep 24, 2004 4.956 5.090 4.955 5.061 321,425 +0.10(+2.11%)
Sep 23, 2004 4.956 4.971 4.941 4.956 267,755 -0.02(-0.45%)
Sep 22, 2004 4.979 4.986 4.949 4.979 404,913 -0.01(-0.15%)
Sep 21, 2004 4.834 4.993 4.834 4.986 949,965 +0.19(+3.91%)
Sep 20, 2004 4.865 4.919 4.798 4.798 704,572 +0.04(+0.75%)
Sep 17, 2004 4.752 4.762 4.688 4.762 179,795 +0.01(+0.22%)
Sep 16, 2004 4.591 4.753 4.586 4.752 113,304 +0.17(+3.64%)
Sep 15, 2004 4.643 4.645 4.582 4.585 110,024 -0.07(-1.47%)
Sep 14, 2004 4.673 4.673 4.621 4.654 112,111 -0.03(-0.70%)
Sep 13, 2004 4.680 4.756 4.654 4.686 161,309 -0.01(-0.19%)
Sep 10, 2004 4.651 4.695 4.609 4.695 161,309 +0.05(+1.16%)
Sep 09, 2004 4.531 4.710 4.531 4.642 226,011 +0.04(+0.78%)
Sep 08, 2004 4.643 4.648 4.591 4.606 149,978 -0.05(-1.12%)
Sep 07, 2004 4.591 4.658 4.576 4.658 151,767 +0.07(+1.53%)
Sep 03, 2004 4.621 4.628 4.555 4.588 93,028 -0.05(-1.09%)
Sep 02, 2004 4.591 4.680 4.554 4.639 162,501 +0.05(+1.04%)
Sep 01, 2004 4.472 4.606 4.457 4.591 271,631 +0.14(+3.08%)
Aug 31, 2004 4.427 4.472 4.427 4.454 136,561 +0.01(+0.27%)
Aug 30, 2004 4.457 4.473 4.430 4.442 172,639 -0.03(-0.67%)
Aug 27, 2004 4.493 4.502 4.466 4.472 178,304 -0.02(-0.46%)
Aug 26, 2004 4.487 4.505 4.457 4.493 130,896 +0.01(+0.13%)
Aug 25, 2004 4.487 4.488 4.440 4.487 155,644 +0.00(+0.00%)
Aug 24, 2004 4.455 4.491 4.455 4.487 502,414 +0.03(+0.64%)
Aug 23, 2004 4.429 4.524 4.412 4.458 185,460 +0.03(+0.67%)
Aug 20, 2004 4.442 4.472 4.397 4.429 426,977 -0.03(-0.70%)
Aug 19, 2004 4.464 4.479 4.442 4.460 228,993 -0.02(-0.43%)
Aug 18, 2004 4.397 4.530 4.387 4.479 275,507 +0.09(+2.11%)
Aug 17, 2004 4.382 4.405 4.355 4.387 157,433 +0.02(+0.44%)
Aug 16, 2004 4.256 4.426 4.256 4.367 373,009 +0.10(+2.30%)
Aug 13, 2004 4.136 4.320 4.118 4.269 380,463 +0.14(+3.36%)
Aug 12, 2004 4.120 4.248 4.101 4.130 505,396 +0.01(+0.25%)
Aug 11, 2004 4.144 4.144 4.078 4.120 382,848 -0.04(-1.07%)
Aug 10, 2004 4.047 4.218 4.010 4.165 325,600 +0.10(+2.38%)
Aug 09, 2004 4.114 4.203 4.007 4.068 542,965 -0.04(-1.09%)
Aug 06, 2004 4.725 4.725 3.932 4.112 1,785,732 -0.63(-13.27%)
Aug 05, 2004 4.800 4.835 4.740 4.742 348,559 -0.07(-1.36%)
Aug 04, 2004 4.800 4.815 4.725 4.807 237,044 +0.00(+0.09%)
Aug 03, 2004 4.825 4.844 4.801 4.803 234,360 -0.01(-0.25%)
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.