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

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2005 9.169 9.203 9.035 9.122 236,952 -0.05(-0.51%)
Mar 30, 2005 8.887 9.172 8.887 9.169 324,418 +0.31(+3.48%)
Mar 29, 2005 9.273 9.273 8.844 8.860 427,389 -0.41(-4.45%)
Mar 28, 2005 9.474 9.474 9.270 9.273 129,807 -0.20(-2.12%)
Mar 24, 2005 9.290 9.575 9.256 9.474 300,166 +0.23(+2.50%)
Mar 23, 2005 9.407 9.407 9.149 9.243 294,600 -0.25(-2.62%)
Mar 22, 2005 9.424 9.632 9.414 9.491 264,782 +0.10(+1.07%)
Mar 21, 2005 9.457 9.457 9.323 9.390 266,373 -0.09(-0.96%)
Mar 18, 2005 9.538 9.561 9.363 9.481 393,397 -0.05(-0.56%)
Mar 17, 2005 9.508 9.568 9.444 9.535 105,754 +0.04(+0.46%)
Mar 16, 2005 9.625 9.675 9.447 9.491 153,661 -0.17(-1.80%)
Mar 15, 2005 9.759 9.867 9.588 9.665 242,717 -0.03(-0.28%)
Mar 14, 2005 9.712 9.742 9.558 9.692 217,869 -0.02(-0.21%)
Mar 11, 2005 9.474 9.716 9.474 9.712 153,065 +0.25(+2.62%)
Mar 10, 2005 9.806 9.816 9.457 9.464 139,746 -0.41(-4.14%)
Mar 09, 2005 9.877 9.971 9.776 9.873 189,244 -0.05(-0.47%)
Mar 08, 2005 9.810 9.967 9.675 9.920 297,582 +0.11(+1.13%)
Mar 07, 2005 9.860 9.910 9.786 9.810 260,807 -0.12(-1.18%)
Mar 04, 2005 9.759 10.01 9.753 9.927 197,195 +0.19(+1.93%)
Mar 03, 2005 9.608 9.789 9.575 9.739 247,090 +0.14(+1.43%)
Mar 02, 2005 9.474 9.759 9.474 9.602 194,412 -0.16(-1.61%)
Mar 01, 2005 9.474 9.813 9.474 9.759 269,951 +0.26(+2.75%)
Feb 28, 2005 9.598 9.729 9.457 9.498 346,682 -0.11(-1.19%)
Feb 25, 2005 9.374 9.642 9.256 9.612 347,278 +0.20(+2.14%)
Feb 24, 2005 9.239 9.410 8.924 9.410 306,527 +0.19(+2.04%)
Feb 23, 2005 9.239 9.441 9.072 9.223 346,682 +0.03(+0.29%)
Feb 22, 2005 9.732 9.742 9.068 9.196 324,418 -0.54(-5.51%)
Feb 18, 2005 9.816 9.826 9.659 9.732 197,195 -0.08(-0.82%)
Feb 17, 2005 9.964 9.971 9.773 9.813 320,840 -0.15(-1.51%)
Feb 16, 2005 9.763 10.07 9.726 9.964 323,225 +0.20(+2.06%)
Feb 15, 2005 9.763 9.846 9.692 9.763 245,102 -0.00(-0.03%)
Feb 14, 2005 9.625 9.793 9.622 9.766 254,247 +0.02(+0.24%)
Feb 11, 2005 9.414 9.816 9.320 9.742 307,124 +0.20(+2.15%)
Feb 10, 2005 9.474 9.598 9.323 9.538 261,602 +0.11(+1.17%)
Feb 09, 2005 9.836 9.840 9.424 9.427 225,025 -0.41(-4.13%)
Feb 08, 2005 9.843 9.977 9.826 9.833 247,687 -0.01(-0.10%)
Feb 07, 2005 9.830 9.914 9.736 9.843 223,435 +0.01(+0.14%)
Feb 04, 2005 9.541 9.860 9.514 9.830 267,764 +0.23(+2.45%)
Feb 03, 2005 9.575 9.672 9.387 9.595 209,520 +0.07(+0.74%)
Feb 02, 2005 9.407 9.655 9.357 9.524 334,357 +0.07(+0.78%)
Feb 01, 2005 9.592 9.722 9.410 9.451 439,515 -0.25(-2.63%)
Jan 31, 2005 9.340 9.753 9.340 9.706 403,336 +0.40(+4.29%)
Jan 28, 2005 9.407 9.518 9.135 9.306 353,640 -0.07(-0.75%)
Jan 27, 2005 9.390 9.491 9.260 9.377 311,298 -0.08(-0.85%)
Jan 26, 2005 9.357 9.457 9.273 9.457 351,254 +0.11(+1.22%)
Jan 25, 2005 9.223 9.605 9.223 9.343 361,392 +0.17(+1.90%)
Jan 24, 2005 9.478 9.508 9.146 9.169 299,172 -0.29(-3.08%)
Jan 21, 2005 9.478 9.595 9.424 9.461 352,049 -0.02(-0.18%)
Jan 20, 2005 9.625 9.625 9.357 9.478 468,935 -0.15(-1.53%)
Jan 19, 2005 9.692 9.883 9.575 9.625 670,305 -0.07(-0.73%)
Jan 18, 2005 9.199 10.06 9.119 9.696 1,400,048 +0.54(+5.90%)
Jan 14, 2005 8.391 9.156 8.367 9.156 1,893,236 +1.38(+17.77%)
Jan 13, 2005 7.874 8.015 7.640 7.774 701,515 -0.07(-0.94%)
Jan 12, 2005 7.915 7.952 7.663 7.848 449,057 -0.07(-0.85%)
Jan 11, 2005 8.149 8.253 7.898 7.915 418,444 -0.26(-3.24%)
Jan 10, 2005 7.781 8.300 7.771 8.180 588,604 +0.17(+2.09%)
Jan 07, 2005 8.334 8.337 8.012 8.012 448,858 -0.27(-3.28%)
Jan 06, 2005 8.367 8.502 8.233 8.284 303,744 +0.06(+0.69%)
Jan 05, 2005 8.532 8.532 8.227 8.227 346,483 -0.30(-3.50%)
Jan 04, 2005 8.720 8.753 8.455 8.525 357,019 -0.17(-2.00%)
Jan 03, 2005 9.166 9.166 8.575 8.699 858,556 -0.49(-5.33%)
Dec 31, 2004 9.216 9.233 9.102 9.189 323,424 -0.01(-0.07%)
Dec 30, 2004 9.223 9.256 9.055 9.196 515,054 -0.05(-0.58%)
Dec 29, 2004 9.964 9.964 9.129 9.249 944,829 -0.71(-7.14%)
Dec 28, 2004 9.796 10.02 9.451 9.960 1,009,434 +0.16(+1.68%)
Dec 27, 2004 10.09 10.13 9.796 9.796 270,746 -0.29(-2.89%)
Dec 23, 2004 10.01 10.15 9.773 10.09 248,084 +0.08(+0.77%)
Dec 22, 2004 10.33 10.33 9.773 10.01 514,258 -0.32(-3.05%)
Dec 21, 2004 10.13 10.73 10.13 10.33 552,823 +0.24(+2.43%)
Dec 20, 2004 9.880 10.13 9.799 10.08 249,675 +3.49(+53.02%)
Dec 17, 2004 6.692 6.692 6.515 6.588 330,978 -0.12(-1.82%)
Dec 16, 2004 6.640 6.710 6.563 6.710 586,815 +0.05(+0.81%)
Dec 15, 2004 6.463 6.679 6.454 6.657 214,688 +0.19(+3.00%)
Dec 14, 2004 6.499 6.499 6.402 6.463 340,520 -0.05(-0.82%)
Dec 13, 2004 6.454 6.524 6.357 6.517 231,684 +0.06(+0.85%)
Dec 10, 2004 6.461 6.481 6.360 6.461 153,562 -0.02(-0.25%)
Dec 09, 2004 6.458 6.521 6.320 6.478 226,615 +0.02(+0.32%)
Dec 08, 2004 6.379 6.481 6.379 6.457 372,425 +0.09(+1.45%)
Dec 07, 2004 6.409 6.606 6.357 6.365 369,741 -0.04(-0.60%)
Dec 06, 2004 6.484 6.485 6.351 6.403 305,036 -0.08(-1.24%)
Dec 03, 2004 6.521 6.622 6.484 6.484 288,338 -0.04(-0.57%)
Dec 02, 2004 6.628 6.715 6.503 6.521 431,762 -0.11(-1.60%)
Dec 01, 2004 6.207 6.764 6.165 6.627 893,641 +0.42(+6.75%)
Nov 30, 2004 6.306 6.365 6.165 6.208 463,667 -0.10(-1.54%)
Nov 29, 2004 6.227 6.378 6.215 6.305 525,987 +0.08(+1.24%)
Nov 26, 2004 6.215 6.275 6.187 6.227 98,995 -0.00(-0.05%)
Nov 24, 2004 6.230 6.275 6.196 6.230 274,324 +0.01(+0.12%)
Nov 23, 2004 6.007 6.238 5.992 6.223 490,802 +0.22(+3.60%)
Nov 22, 2004 5.981 6.029 5.907 6.007 330,680 +0.03(+0.42%)
Nov 19, 2004 5.962 6.022 5.880 5.981 359,007 -0.00(-0.03%)
Nov 18, 2004 6.069 6.071 5.934 5.983 394,192 -0.08(-1.35%)
Nov 17, 2004 5.785 6.086 5.785 6.065 1,047,800 +0.30(+5.12%)
Nov 16, 2004 6.035 6.081 5.756 5.770 886,783 -0.27(-4.54%)
Nov 15, 2004 5.940 6.089 5.931 6.044 619,913 +0.12(+2.04%)
Nov 12, 2004 5.847 5.962 5.798 5.923 444,882 +0.09(+1.56%)
Nov 11, 2004 5.716 5.943 5.716 5.832 533,143 +0.12(+2.14%)
Nov 10, 2004 5.694 5.783 5.664 5.710 268,062 +0.00(+0.00%)
Nov 09, 2004 5.633 5.734 5.567 5.710 437,726 +0.09(+1.65%)
Nov 08, 2004 5.582 5.649 5.573 5.618 713,839 +0.04(+0.64%)
Nov 05, 2004 5.575 5.590 5.555 5.582 363,778 +0.01(+0.13%)
Nov 04, 2004 5.539 5.604 5.539 5.575 421,028 +0.04(+0.65%)
Nov 03, 2004 5.537 5.591 5.494 5.539 700,421 +0.01(+0.27%)
Nov 02, 2004 5.515 5.578 5.485 5.524 407,013 +0.01(+0.19%)
Nov 01, 2004 5.567 5.579 5.494 5.513 455,020 -0.03(-0.56%)
Oct 29, 2004 5.657 5.724 5.506 5.545 445,479 -0.10(-1.85%)
Oct 28, 2004 5.515 5.649 5.493 5.649 171,154 +0.11(+1.94%)
Oct 27, 2004 5.515 5.582 5.508 5.542 479,173 +0.04(+0.76%)
Oct 26, 2004 5.524 5.575 5.500 5.500 573,695 -0.01(-0.16%)
Oct 25, 2004 5.381 5.567 5.381 5.509 592,481 +0.14(+2.67%)
Oct 22, 2004 5.381 5.463 5.366 5.366 334,258 -0.03(-0.58%)
Oct 21, 2004 5.150 5.414 5.142 5.397 354,534 +0.25(+4.80%)
Oct 20, 2004 5.098 5.177 4.972 5.150 589,797 +0.05(+1.02%)
Oct 19, 2004 5.366 5.411 5.008 5.098 723,381 -0.30(-5.52%)
Oct 18, 2004 5.455 5.485 5.370 5.396 313,385 -0.05(-0.88%)
Oct 15, 2004 5.276 5.479 5.268 5.443 305,335 +0.15(+2.82%)
Oct 14, 2004 5.409 5.409 5.291 5.294 318,156 -0.11(-2.09%)
Oct 13, 2004 5.449 5.457 5.358 5.408 320,243 -0.03(-0.49%)
Oct 12, 2004 5.433 5.470 5.399 5.434 104,362 -0.02(-0.38%)
Oct 11, 2004 5.479 5.488 5.329 5.455 350,658 -0.02(-0.44%)
Oct 08, 2004 5.525 5.525 5.457 5.479 215,285 -0.04(-0.81%)
Oct 07, 2004 5.545 5.545 5.470 5.524 283,866 -0.02(-0.38%)
Oct 06, 2004 5.476 5.545 5.421 5.545 178,012 +0.07(+1.22%)
Oct 05, 2004 5.429 5.478 5.339 5.478 285,953 +0.04(+0.66%)
Oct 04, 2004 5.455 5.500 5.426 5.442 381,072 -0.01(-0.11%)
Oct 01, 2004 5.336 5.463 5.308 5.448 302,353 +0.12(+2.27%)
Sep 30, 2004 5.274 5.329 5.262 5.327 282,375 +0.05(+1.02%)
Sep 29, 2004 5.230 5.279 5.230 5.274 345,589 +0.04(+0.80%)
Sep 28, 2004 5.180 5.238 5.153 5.232 375,108 +0.07(+1.44%)
Sep 27, 2004 5.060 5.187 5.008 5.157 436,235 +0.10(+1.91%)
Sep 24, 2004 4.956 5.090 4.955 5.060 321,436 +0.10(+2.11%)
Sep 23, 2004 4.956 4.971 4.941 4.956 267,764 -0.02(-0.45%)
Sep 22, 2004 4.978 4.986 4.949 4.978 404,926 -0.01(-0.15%)
Sep 21, 2004 4.834 4.993 4.834 4.986 949,997 +0.19(+3.91%)
Sep 20, 2004 4.865 4.919 4.798 4.798 704,596 +0.04(+0.75%)
Sep 17, 2004 4.752 4.762 4.688 4.762 179,801 +0.01(+0.22%)
Sep 16, 2004 4.591 4.753 4.585 4.752 113,307 +0.17(+3.64%)
Sep 15, 2004 4.643 4.644 4.582 4.585 110,027 -0.07(-1.47%)
Sep 14, 2004 4.673 4.673 4.621 4.653 112,115 -0.03(-0.70%)
Sep 13, 2004 4.680 4.756 4.653 4.686 161,314 -0.01(-0.19%)
Sep 10, 2004 4.650 4.695 4.609 4.695 161,314 +0.05(+1.16%)
Sep 09, 2004 4.531 4.710 4.531 4.642 226,019 +0.04(+0.78%)
Sep 08, 2004 4.643 4.647 4.591 4.606 149,983 -0.05(-1.12%)
Sep 07, 2004 4.591 4.658 4.576 4.658 151,772 +0.07(+1.53%)
Sep 03, 2004 4.621 4.628 4.555 4.588 93,031 -0.05(-1.09%)
Sep 02, 2004 4.591 4.680 4.554 4.639 162,507 +0.05(+1.04%)
Sep 01, 2004 4.472 4.606 4.457 4.591 271,640 +0.14(+3.08%)
Aug 31, 2004 4.427 4.472 4.427 4.454 136,565 +0.01(+0.27%)
Aug 30, 2004 4.457 4.473 4.430 4.442 172,645 -0.03(-0.67%)
Aug 27, 2004 4.492 4.501 4.466 4.472 178,310 -0.02(-0.46%)
Aug 26, 2004 4.487 4.504 4.457 4.492 130,900 +0.01(+0.13%)
Aug 25, 2004 4.487 4.488 4.440 4.487 155,649 +0.00(+0.00%)
Aug 24, 2004 4.455 4.491 4.455 4.487 502,431 +0.03(+0.64%)
Aug 23, 2004 4.428 4.524 4.412 4.458 185,467 +0.03(+0.67%)
Aug 20, 2004 4.442 4.472 4.397 4.428 426,991 -0.03(-0.70%)
Aug 19, 2004 4.464 4.479 4.442 4.460 229,001 -0.02(-0.43%)
Aug 18, 2004 4.397 4.530 4.387 4.479 275,517 +0.09(+2.11%)
Aug 17, 2004 4.382 4.405 4.355 4.387 157,438 +0.02(+0.44%)
Aug 16, 2004 4.255 4.425 4.255 4.367 373,021 +0.10(+2.30%)
Aug 13, 2004 4.136 4.320 4.118 4.269 380,476 +0.14(+3.36%)
Aug 12, 2004 4.120 4.248 4.100 4.130 505,412 +0.01(+0.25%)
Aug 11, 2004 4.144 4.144 4.078 4.120 382,861 -0.04(-1.07%)
Aug 10, 2004 4.047 4.218 4.010 4.165 325,611 +0.10(+2.38%)
Aug 09, 2004 4.114 4.203 4.007 4.068 542,983 -0.04(-1.09%)
Aug 06, 2004 4.725 4.725 3.932 4.112 1,785,792 -0.63(-13.27%)
Aug 05, 2004 4.800 4.835 4.740 4.741 348,570 -0.07(-1.36%)
Aug 04, 2004 4.800 4.814 4.725 4.807 237,052 +0.00(+0.09%)
Aug 03, 2004 4.825 4.844 4.801 4.802 234,368 -0.01(-0.25%)
Aug 02, 2004 4.747 4.820 4.718 4.814 282,971 +0.05(+1.03%)
Jul 30, 2004 4.720 4.765 4.670 4.765 150,282 +0.03(+0.63%)
Jul 29, 2004 4.695 4.735 4.636 4.735 162,507 +0.03(+0.70%)
Jul 28, 2004 4.718 4.738 4.636 4.703 155,649 +0.00(+0.03%)
Jul 27, 2004 4.634 4.701 4.600 4.701 295,196 +0.07(+1.45%)
Jul 26, 2004 4.636 4.640 4.603 4.634 166,980 +0.00(+0.00%)
Jul 23, 2004 4.665 4.665 4.613 4.634 198,885 -0.03(-0.67%)
Jul 22, 2004 4.794 4.828 4.658 4.665 483,049 -0.14(-2.98%)
Jul 21, 2004 4.911 4.919 4.792 4.808 363,778 -0.07(-1.44%)
Jul 20, 2004 4.800 4.880 4.770 4.879 337,538 +0.13(+2.80%)
Jul 19, 2004 4.770 4.770 4.621 4.746 602,022 +0.26(+5.71%)
Jul 16, 2004 4.513 4.516 4.434 4.489 245,401 +0.00(+0.00%)
Jul 15, 2004 4.434 4.509 4.434 4.489 138,951 +0.06(+1.24%)
Jul 14, 2004 4.381 4.449 4.369 4.434 179,205 +0.05(+1.19%)
Jul 13, 2004 4.427 4.489 4.360 4.382 206,041 -0.01(-0.20%)
Jul 12, 2004 4.397 4.442 4.379 4.391 257,328 -0.01(-0.14%)
Jul 09, 2004 4.330 4.501 4.330 4.397 253,451 +0.10(+2.25%)
Jul 08, 2004 4.478 4.512 4.297 4.300 327,400 -0.17(-3.83%)
Jul 07, 2004 4.475 4.512 4.451 4.472 351,552 +0.03(+0.60%)
Jul 06, 2004 4.487 4.515 4.445 4.445 197,096 -0.04(-0.93%)
Jul 02, 2004 4.448 4.516 4.431 4.487 137,460 +0.05(+1.21%)
Jul 01, 2004 4.501 4.530 4.418 4.433 97,504 -0.06(-1.26%)
Jun 30, 2004 4.509 4.522 4.469 4.489 172,049 -0.02(-0.43%)
Jun 29, 2004 4.494 4.524 4.457 4.509 227,212 +0.03(+0.60%)
Jun 28, 2004 4.336 4.494 4.329 4.482 381,668 +0.16(+3.69%)
Jun 25, 2004 4.354 4.370 4.293 4.323 319,051 -0.02(-0.38%)
Jun 24, 2004 4.424 4.457 4.300 4.339 243,015 -0.08(-1.92%)
Jun 23, 2004 4.349 4.449 4.293 4.424 256,135 +0.08(+1.82%)
Jun 22, 2004 4.330 4.366 4.203 4.345 265,080 +0.04(+0.90%)
Jun 21, 2004 4.434 4.434 4.306 4.306 264,186 -0.11(-2.47%)
Jun 18, 2004 4.396 4.455 4.390 4.415 415,959 +0.03(+0.58%)
Jun 17, 2004 4.285 4.397 4.235 4.390 289,233 +0.13(+2.97%)
Jun 16, 2004 4.252 4.285 4.236 4.263 215,881 +0.05(+1.13%)
Jun 15, 2004 4.272 4.314 4.200 4.215 683,425 -0.02(-0.46%)
Jun 14, 2004 4.032 4.266 4.010 4.235 907,954 +0.20(+5.03%)
Jun 10, 2004 4.056 4.100 3.989 4.032 210,812 -0.04(-1.10%)
Jun 09, 2004 4.099 4.106 4.063 4.077 113,009 -0.02(-0.55%)
Jun 08, 2004 4.020 4.106 4.020 4.099 165,489 +0.07(+1.85%)
Jun 07, 2004 3.950 4.024 3.948 4.024 182,187 +0.06(+1.43%)
Jun 04, 2004 3.987 4.007 3.935 3.968 114,798 -0.01(-0.23%)
Jun 03, 2004 4.008 4.024 3.962 3.977 189,343 -0.04(-0.96%)
Jun 02, 2004 4.027 4.092 4.002 4.015 202,761 +0.00(+0.07%)
Jun 01, 2004 3.987 4.024 3.984 4.013 167,278 +0.03(+0.64%)
May 28, 2004 3.972 4.010 3.935 3.987 148,791 +0.03(+0.79%)
May 27, 2004 3.987 4.020 3.923 3.956 146,703 -0.03(-0.71%)
May 26, 2004 3.986 3.987 3.919 3.984 93,926 -0.01(-0.15%)
May 25, 2004 3.868 3.990 3.840 3.990 152,667 +0.15(+3.88%)
May 24, 2004 3.823 3.881 3.823 3.841 134,478 +0.03(+0.86%)
May 21, 2004 3.822 3.822 3.776 3.808 274,920 -0.01(-0.20%)
May 20, 2004 3.744 3.872 3.744 3.816 206,339 +0.07(+1.91%)
May 19, 2004 3.816 3.838 3.723 3.744 303,545 -0.06(-1.68%)
May 18, 2004 3.741 3.808 3.697 3.808 175,030 +0.04(+1.07%)
May 17, 2004 3.892 3.905 3.749 3.768 165,191 -0.12(-3.18%)
May 14, 2004 3.875 3.948 3.810 3.892 195,008 -0.02(-0.49%)
May 13, 2004 3.831 3.926 3.826 3.911 412,381 +0.08(+2.18%)
May 12, 2004 3.849 3.849 3.741 3.828 137,162 -0.02(-0.54%)
May 11, 2004 3.801 3.890 3.801 3.849 197,096 +0.08(+2.14%)
May 10, 2004 3.786 3.823 3.708 3.768 289,233 -0.02(-0.63%)
May 07, 2004 3.965 3.969 3.792 3.792 127,322 -0.18(-4.54%)
May 06, 2004 3.938 3.998 3.814 3.972 190,834 +0.03(+0.87%)
May 05, 2004 4.060 4.060 3.938 3.938 175,925 -0.12(-3.01%)
May 04, 2004 3.868 4.060 3.868 4.060 321,138 +0.19(+4.97%)
May 03, 2004 3.925 3.957 3.846 3.868 359,007 -0.05(-1.26%)
Apr 30, 2004 3.913 3.953 3.883 3.917 206,936 +0.03(+0.69%)
Apr 29, 2004 3.965 4.018 3.802 3.890 220,354 -0.08(-2.06%)
Apr 28, 2004 3.910 3.998 3.893 3.972 247,190 +0.08(+1.99%)
Apr 27, 2004 4.010 4.010 3.880 3.895 253,153 -0.11(-2.79%)
Apr 26, 2004 3.907 4.060 3.907 4.007 428,184 +0.10(+2.56%)
Apr 23, 2004 3.868 3.947 3.807 3.907 122,551 +0.03(+0.81%)
Apr 22, 2004 3.838 3.996 3.838 3.875 271,640 +0.04(+0.97%)
Apr 21, 2004 3.789 3.874 3.759 3.838 299,073 +0.05(+1.34%)
Apr 20, 2004 3.793 3.905 3.787 3.787 363,778 +0.00(+0.04%)
Apr 19, 2004 3.668 3.843 3.667 3.786 505,711 +0.12(+3.21%)
Apr 16, 2004 3.652 3.723 3.618 3.668 399,261 +0.04(+1.07%)
Apr 15, 2004 3.577 3.682 3.539 3.629 490,802 +0.23(+6.80%)
Apr 14, 2004 3.364 3.464 3.348 3.398 169,067 +0.03(+1.02%)
Apr 13, 2004 3.536 3.536 3.364 3.364 150,282 -0.16(-4.45%)
Apr 12, 2004 3.458 3.537 3.458 3.521 100,486 +0.07(+2.03%)
Apr 08, 2004 3.533 3.533 3.436 3.451 198,885 -0.06(-1.70%)
Apr 07, 2004 3.495 3.518 3.452 3.510 130,900 +0.02(+0.64%)
Apr 06, 2004 3.539 3.539 3.458 3.488 215,881 -0.05(-1.43%)
Apr 05, 2004 3.413 3.550 3.413 3.539 247,488 +0.13(+3.90%)
Apr 02, 2004 3.473 3.488 3.346 3.406 224,230 -0.03(-0.87%)
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.