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

Applied Industrial Technologies (NY: AIT )

195.24 +0.50 (+0.26%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 14, 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 (%)
Dec 31, 2003 3.644 3.673 3.555 3.557 200,667 -0.10(-2.81%)
Dec 30, 2003 3.697 3.697 3.652 3.659 167,272 -0.02(-0.61%)
Dec 29, 2003 3.622 3.682 3.592 3.682 200,071 +0.06(+1.65%)
Dec 26, 2003 3.595 3.628 3.588 3.622 34,587 +0.02(+0.54%)
Dec 24, 2003 3.697 3.697 3.603 3.603 47,707 -0.10(-2.78%)
Dec 23, 2003 3.627 3.706 3.603 3.706 147,593 +0.06(+1.68%)
Dec 22, 2003 3.624 3.650 3.585 3.644 99,290 +0.02(+0.58%)
Dec 19, 2003 3.570 3.628 3.521 3.624 173,534 +0.05(+1.29%)
Dec 18, 2003 3.525 3.606 3.525 3.577 225,117 +0.03(+0.93%)
Dec 17, 2003 3.533 3.548 3.461 3.545 93,326 -0.00(-0.13%)
Dec 16, 2003 3.518 3.549 3.409 3.549 129,703 +0.03(+0.80%)
Dec 15, 2003 3.600 3.601 3.521 3.521 139,542 -0.08(-2.19%)
Dec 12, 2003 3.577 3.585 3.548 3.600 125,827 +0.02(+0.62%)
Dec 11, 2003 3.475 3.595 3.473 3.577 186,355 +0.09(+2.52%)
Dec 10, 2003 3.562 3.564 3.464 3.489 158,029 -0.09(-2.46%)
Dec 09, 2003 3.644 3.644 3.534 3.577 200,369 -0.05(-1.36%)
Dec 08, 2003 3.559 3.627 3.559 3.627 123,441 +0.08(+2.31%)
Dec 05, 2003 3.577 3.577 3.552 3.545 66,789 -0.04(-1.25%)
Dec 04, 2003 3.594 3.600 3.542 3.589 226,608 -0.00(-0.08%)
Dec 03, 2003 3.577 3.625 3.577 3.592 276,700 +0.03(+0.96%)
Dec 02, 2003 3.555 3.568 3.518 3.558 134,474 +0.04(+1.14%)
Dec 01, 2003 3.577 3.577 3.504 3.518 336,036 -0.01(-0.42%)
Nov 28, 2003 3.533 3.562 3.515 3.533 50,390 +0.01(+0.30%)
Nov 26, 2003 3.540 3.568 3.516 3.522 125,230 -0.03(-0.88%)
Nov 25, 2003 3.540 3.546 3.522 3.554 127,318 +0.00(+0.04%)
Nov 24, 2003 3.404 3.552 3.399 3.552 174,428 +0.12(+3.61%)
Nov 21, 2003 3.443 3.449 3.370 3.428 120,460 -0.01(-0.43%)
Nov 20, 2003 3.443 3.448 3.364 3.443 195,002 -0.04(-1.07%)
Nov 19, 2003 3.479 3.473 3.422 3.481 84,083 +0.00(+0.04%)
Nov 18, 2003 3.469 3.479 3.446 3.479 125,529 +0.01(+0.39%)
Nov 17, 2003 3.415 3.504 3.404 3.466 173,832 -0.02(-0.47%)
Nov 14, 2003 3.555 3.562 3.478 3.482 153,258 -0.06(-1.73%)
Nov 13, 2003 3.610 3.610 3.545 3.543 189,933 -0.07(-2.02%)
Nov 12, 2003 3.588 3.618 3.588 3.616 301,746 +0.02(+0.50%)
Nov 11, 2003 3.585 3.636 3.583 3.598 172,937 +0.00(+0.00%)
Nov 10, 2003 3.577 3.616 3.574 3.598 432,642 +0.03(+0.84%)
Nov 07, 2003 3.488 3.613 3.478 3.568 426,083 +0.10(+2.75%)
Nov 06, 2003 3.443 3.475 3.413 3.473 186,355 +0.04(+1.30%)
Nov 05, 2003 3.403 3.464 3.393 3.428 144,910 +0.02(+0.66%)
Nov 04, 2003 3.404 3.466 3.404 3.406 166,080 +0.00(+0.00%)
Nov 03, 2003 3.399 3.470 3.385 3.406 177,112 +0.04(+1.33%)
Oct 31, 2003 3.400 3.422 3.342 3.361 166,676 -0.05(-1.57%)
Oct 30, 2003 3.393 3.418 3.373 3.415 59,037 +0.02(+0.70%)
Oct 29, 2003 3.361 3.424 3.360 3.391 174,726 +0.03(+0.89%)
Oct 28, 2003 3.339 3.369 3.324 3.361 161,905 +0.04(+1.12%)
Oct 27, 2003 3.242 3.333 3.242 3.324 214,979 +0.09(+2.76%)
Oct 24, 2003 3.263 3.272 3.202 3.235 278,787 -0.03(-0.87%)
Oct 23, 2003 3.239 3.312 3.239 3.263 144,015 +0.02(+0.74%)
Oct 22, 2003 3.309 3.318 3.238 3.239 229,291 -0.08(-2.51%)
Oct 21, 2003 3.342 3.393 3.318 3.322 216,768 -0.02(-0.54%)
Oct 20, 2003 3.325 3.378 3.325 3.340 141,630 +0.00(+0.04%)
Oct 17, 2003 3.351 3.373 3.351 3.339 164,290 -0.02(-0.67%)
Oct 16, 2003 3.275 3.364 3.275 3.361 200,667 +0.09(+2.78%)
Oct 15, 2003 3.264 3.297 3.235 3.270 439,798 +0.01(+0.27%)
Oct 14, 2003 3.264 3.264 3.258 3.261 263,283 +0.01(+0.37%)
Oct 13, 2003 3.209 3.333 3.209 3.249 297,870 +0.07(+2.35%)
Oct 10, 2003 3.239 3.239 3.170 3.175 111,813 -0.05(-1.43%)
Oct 09, 2003 3.294 3.327 3.173 3.221 209,016 -0.04(-1.32%)
Oct 08, 2003 3.202 3.257 3.202 3.264 358,697 +0.06(+1.86%)
Oct 07, 2003 3.103 3.188 3.100 3.205 252,847 +0.09(+2.97%)
Oct 06, 2003 2.981 3.111 2.981 3.112 144,313 +0.13(+4.40%)
Oct 03, 2003 2.981 2.981 2.959 2.981 280,278 +0.01(+0.50%)
Oct 02, 2003 2.957 2.981 2.954 2.966 339,912 -0.01(-0.20%)
Oct 01, 2003 2.972 2.972 2.957 2.972 424,294 +0.01(+0.35%)
Sep 30, 2003 3.004 3.004 2.954 2.962 265,370 -0.02(-0.65%)
Sep 29, 2003 2.969 3.029 2.959 2.981 334,545 +0.02(+0.81%)
Sep 26, 2003 3.150 3.150 2.957 2.957 178,006 -0.16(-5.21%)
Sep 25, 2003 3.108 3.153 3.108 3.120 185,759 -0.01(-0.33%)
Sep 24, 2003 3.218 3.221 3.129 3.130 179,795 -0.09(-2.91%)
Sep 23, 2003 3.193 3.246 3.185 3.224 145,804 +0.03(+0.98%)
Sep 22, 2003 3.284 3.287 3.181 3.193 126,125 -0.10(-3.08%)
Sep 19, 2003 3.254 3.314 3.254 3.294 163,098 +0.02(+0.68%)
Sep 18, 2003 3.260 3.288 3.249 3.272 139,841 +0.02(+0.50%)
Sep 17, 2003 3.317 3.336 3.248 3.255 98,395 -0.07(-2.06%)
Sep 16, 2003 3.235 3.299 3.202 3.324 129,703 +0.09(+2.76%)
Sep 15, 2003 3.290 3.351 3.223 3.235 149,382 -0.04(-1.23%)
Sep 12, 2003 3.215 3.314 3.182 3.275 90,643 +0.06(+1.85%)
Sep 11, 2003 3.309 3.309 3.185 3.215 310,095 -0.09(-2.84%)
Sep 10, 2003 3.309 3.317 3.279 3.309 109,726 +0.00(+0.00%)
Sep 09, 2003 3.361 3.416 3.309 3.309 169,061 -0.05(-1.55%)
Sep 08, 2003 3.369 3.419 3.361 3.361 81,996 +0.00(+0.04%)
Sep 05, 2003 3.394 3.416 3.354 3.360 64,702 -0.03(-1.01%)
Sep 04, 2003 3.413 3.419 3.378 3.394 88,257 -0.01(-0.39%)
Sep 03, 2003 3.413 3.419 3.406 3.407 175,025 +0.02(+0.48%)
Sep 02, 2003 3.376 3.401 3.355 3.391 126,423 +0.01(+0.44%)
Aug 29, 2003 3.361 3.401 3.355 3.376 96,904 -0.00(-0.09%)
Aug 28, 2003 3.294 3.379 3.272 3.379 126,423 +0.10(+3.04%)
Aug 27, 2003 3.260 3.294 3.212 3.279 101,973 +0.02(+0.59%)
Aug 26, 2003 3.305 3.305 3.227 3.260 179,795 -0.04(-1.26%)
Aug 25, 2003 3.376 3.384 3.285 3.302 128,212 -0.06(-1.77%)
Aug 22, 2003 3.391 3.399 3.355 3.361 119,863 -0.06(-1.74%)
Aug 21, 2003 3.379 3.421 3.369 3.421 151,469 +0.08(+2.36%)
Aug 20, 2003 3.357 3.360 3.333 3.342 136,561 -0.02(-0.53%)
Aug 19, 2003 3.354 3.361 3.309 3.360 153,258 +0.02(+0.63%)
Aug 18, 2003 3.264 3.358 3.264 3.339 245,094 +0.02(+0.67%)
Aug 15, 2003 3.324 3.324 3.264 3.317 67,087 -0.01(-0.22%)
Aug 14, 2003 3.261 3.333 3.252 3.324 175,621 +0.07(+2.11%)
Aug 13, 2003 3.263 3.290 3.244 3.255 107,937 -0.02(-0.73%)
Aug 12, 2003 3.272 3.297 3.254 3.279 128,510 +0.01(+0.46%)
Aug 11, 2003 3.166 3.290 3.166 3.264 145,804 +0.10(+3.25%)
Aug 08, 2003 3.145 3.203 3.145 3.162 90,941 +0.02(+0.76%)
Aug 07, 2003 3.182 3.200 3.111 3.138 132,685 -0.04(-1.41%)
Aug 06, 2003 3.209 3.257 3.182 3.182 75,436 -0.03(-0.84%)
Aug 05, 2003 3.339 3.343 3.209 3.209 182,479 -0.13(-3.97%)
Aug 04, 2003 3.302 3.382 3.300 3.342 238,535 +0.05(+1.54%)
Aug 01, 2003 3.331 3.361 3.291 3.291 122,249 -0.04(-1.21%)
Jul 31, 2003 3.339 3.358 3.330 3.331 144,611 -0.01(-0.27%)
Jul 30, 2003 3.331 3.352 3.279 3.340 169,956 +0.00(+0.04%)
Jul 29, 2003 3.317 3.360 3.297 3.339 120,758 +0.02(+0.58%)
Jul 28, 2003 3.309 3.354 3.279 3.320 144,910 -0.00(-0.13%)
Jul 25, 2003 3.291 3.352 3.281 3.324 175,025 +0.04(+1.09%)
Jul 24, 2003 3.279 3.318 3.264 3.288 177,410 +0.01(+0.18%)
Jul 23, 2003 3.184 3.285 3.184 3.282 268,053 +0.10(+3.14%)
Jul 22, 2003 3.241 3.257 3.173 3.182 195,002 -0.06(-1.84%)
Jul 21, 2003 3.308 3.314 3.227 3.242 135,368 -0.07(-2.03%)
Jul 18, 2003 3.249 3.325 3.249 3.309 110,620 +0.07(+2.07%)
Jul 17, 2003 3.324 3.336 3.235 3.242 169,061 -0.10(-2.90%)
Jul 16, 2003 3.351 3.361 3.334 3.339 125,230 -0.01(-0.44%)
Jul 15, 2003 3.309 3.361 3.296 3.354 127,914 +0.03(+0.90%)
Jul 14, 2003 3.369 3.401 3.309 3.324 224,819 -0.03(-0.98%)
Jul 11, 2003 3.314 3.427 3.314 3.357 145,804 +0.04(+1.08%)
Jul 10, 2003 3.342 3.354 3.321 3.321 191,126 -0.03(-0.85%)
Jul 09, 2003 3.352 3.352 3.317 3.349 285,943 -0.00(-0.09%)
Jul 08, 2003 3.279 3.360 3.272 3.352 223,626 +0.07(+2.23%)
Jul 07, 2003 3.220 3.279 3.206 3.279 210,805 +0.06(+1.90%)
Jul 03, 2003 3.279 3.294 3.205 3.218 162,800 +0.05(+1.60%)
Jul 02, 2003 3.090 3.187 3.090 3.167 274,613 +0.08(+2.56%)
Jul 01, 2003 3.130 3.130 3.054 3.088 245,691 -0.06(-1.80%)
Jun 30, 2003 3.051 3.145 3.051 3.145 318,444 +0.09(+3.08%)
Jun 27, 2003 3.018 3.106 2.995 3.051 145,208 +0.02(+0.59%)
Jun 26, 2003 2.989 3.056 2.989 3.033 90,345 +0.04(+1.40%)
Jun 25, 2003 2.966 3.021 2.966 2.992 165,781 +0.03(+1.01%)
Jun 24, 2003 2.939 3.041 2.914 2.962 218,855 +0.01(+0.51%)
Jun 23, 2003 2.980 2.980 2.929 2.947 140,139 -0.05(-1.64%)
Jun 20, 2003 2.981 3.007 2.981 2.996 68,876 +0.01(+0.25%)
Jun 19, 2003 3.007 3.041 2.978 2.989 121,354 -0.03(-1.08%)
Jun 18, 2003 3.071 3.071 3.014 3.021 96,308 -0.06(-1.98%)
Jun 17, 2003 3.041 3.083 3.030 3.083 123,740 +0.03(+0.88%)
Jun 16, 2003 2.944 3.056 2.941 3.056 159,818 +0.12(+4.17%)
Jun 13, 2003 3.011 3.014 2.930 2.933 149,382 -0.08(-2.81%)
Jun 12, 2003 3.004 3.018 2.962 3.018 140,139 +0.01(+0.30%)
Jun 11, 2003 2.968 3.009 2.950 3.009 384,935 +0.04(+1.20%)
Jun 10, 2003 2.954 2.975 2.951 2.974 81,400 +0.01(+0.50%)
Jun 09, 2003 2.965 2.978 2.948 2.959 83,785 +0.00(+0.05%)
Jun 06, 2003 2.989 3.033 2.957 2.957 131,194 -0.04(-1.29%)
Jun 05, 2003 2.951 3.018 2.929 2.996 207,525 +0.06(+1.98%)
Jun 04, 2003 2.922 2.944 2.922 2.938 214,681 +0.00(+0.00%)
Jun 03, 2003 2.930 2.944 2.922 2.938 123,740 +0.01(+0.31%)
Jun 02, 2003 2.862 2.939 2.835 2.929 156,836 +0.07(+2.61%)
May 30, 2003 2.862 2.862 2.825 2.854 155,047 +0.00(+0.16%)
May 29, 2003 2.840 2.854 2.832 2.850 149,680 +0.02(+0.74%)
May 28, 2003 2.817 2.853 2.817 2.829 76,331 +0.02(+0.69%)
May 27, 2003 2.820 2.846 2.787 2.810 94,817 -0.00(-0.16%)
May 23, 2003 2.825 2.834 2.789 2.814 87,661 -0.02(-0.63%)
May 22, 2003 2.772 2.851 2.772 2.832 169,658 +0.07(+2.43%)
May 21, 2003 2.780 2.802 2.765 2.765 107,340 -0.01(-0.27%)
May 20, 2003 2.774 2.804 2.765 2.772 190,529 -0.00(-0.05%)
May 19, 2003 2.780 2.810 2.753 2.774 140,139 +0.00(+0.05%)
May 16, 2003 2.849 2.854 2.772 2.772 360,486 -0.08(-2.67%)
May 15, 2003 2.841 2.860 2.832 2.849 139,841 -0.01(-0.21%)
May 14, 2003 2.856 2.877 2.838 2.854 161,309 +0.03(+1.00%)
May 13, 2003 2.825 2.847 2.817 2.826 173,832 -0.02(-0.84%)
May 12, 2003 2.865 2.866 2.849 2.850 75,436 -0.01(-0.42%)
May 09, 2003 2.863 2.868 2.851 2.862 154,749 +0.00(+0.00%)
May 08, 2003 2.868 2.880 2.840 2.862 370,921 -0.01(-0.21%)
May 07, 2003 2.758 2.875 2.758 2.868 263,581 +0.10(+3.72%)
May 06, 2003 2.768 2.768 2.720 2.765 671,177 +0.01(+0.27%)
May 05, 2003 2.780 2.787 2.750 2.758 177,112 -0.01(-0.48%)
May 02, 2003 2.705 2.771 2.705 2.771 239,131 +0.01(+0.54%)
Apr 30, 2003 2.810 2.811 2.743 2.756 152,066 -0.06(-2.12%)
Apr 29, 2003 2.817 2.832 2.813 2.816 232,273 -0.02(-0.58%)
Apr 28, 2003 2.789 2.834 2.787 2.832 208,718 +0.04(+1.60%)
Apr 25, 2003 2.772 2.802 2.764 2.787 227,800 +0.01(+0.54%)
Apr 24, 2003 2.869 2.871 2.772 2.772 192,617 -0.11(-3.68%)
Apr 23, 2003 2.814 2.904 2.802 2.878 421,014 +0.08(+2.77%)
Apr 22, 2003 2.832 2.832 2.795 2.801 171,148 -0.07(-2.39%)
Apr 21, 2003 2.735 2.869 2.732 2.869 504,501 +0.15(+5.36%)
Apr 17, 2003 2.758 2.758 2.708 2.723 485,716 -0.03(-0.98%)
Apr 16, 2003 2.668 2.755 2.635 2.750 241,814 +0.09(+3.30%)
Apr 15, 2003 2.698 2.698 2.634 2.662 33,693 -0.03(-1.00%)
Apr 14, 2003 2.650 2.689 2.634 2.689 52,477 +0.08(+2.91%)
Apr 11, 2003 2.653 2.676 2.583 2.613 50,390 -0.04(-1.35%)
Apr 10, 2003 2.597 2.653 2.589 2.649 31,307 +0.05(+2.07%)
Apr 09, 2003 2.638 2.653 2.594 2.595 121,951 -0.05(-1.86%)
Apr 08, 2003 2.722 2.735 2.644 2.644 71,560 -0.08(-2.85%)
Apr 07, 2003 2.668 2.744 2.668 2.722 136,263 +0.07(+2.58%)
Apr 04, 2003 2.594 2.683 2.594 2.653 147,295 +0.07(+2.83%)
Apr 03, 2003 2.603 2.609 2.561 2.580 53,074 -0.01(-0.57%)
Apr 02, 2003 2.558 2.617 2.558 2.595 80,505 +0.07(+2.96%)
Apr 01, 2003 2.483 2.547 2.474 2.521 54,863 +0.03(+1.20%)
Mar 31, 2003 2.521 2.531 2.482 2.491 135,368 -0.04(-1.76%)
Mar 28, 2003 2.512 2.562 2.504 2.535 132,983 +0.01(+0.53%)
Mar 27, 2003 2.497 2.527 2.476 2.522 90,643 +0.03(+1.01%)
Mar 26, 2003 2.541 2.541 2.476 2.497 82,294 -0.06(-2.33%)
Mar 25, 2003 2.422 2.562 2.422 2.556 114,198 +0.13(+5.54%)
Mar 24, 2003 2.609 2.609 2.415 2.422 225,117 -0.21(-8.14%)
Mar 21, 2003 2.623 2.659 2.595 2.637 102,570 +0.01(+0.51%)
Mar 20, 2003 2.559 2.623 2.558 2.623 89,450 +0.06(+2.21%)
Mar 19, 2003 2.594 2.594 2.547 2.567 77,225 -0.03(-1.03%)
Mar 18, 2003 2.531 2.598 2.531 2.594 68,578 +0.06(+2.17%)
Mar 17, 2003 2.422 2.538 2.422 2.538 98,693 +0.08(+3.21%)
Mar 14, 2003 2.407 2.470 2.404 2.459 68,876 +0.06(+2.48%)
Mar 13, 2003 2.385 2.409 2.374 2.400 58,739 +0.03(+1.13%)
Mar 12, 2003 2.377 2.382 2.340 2.373 76,033 -0.01(-0.50%)
Mar 11, 2003 2.395 2.422 2.370 2.385 104,657 +0.02(+0.88%)
Mar 10, 2003 2.370 2.413 2.361 2.364 69,175 -0.01(-0.63%)
Mar 07, 2003 2.355 2.388 2.355 2.379 134,474 +0.02(+0.88%)
Mar 06, 2003 2.385 2.388 2.357 2.358 65,000 -0.03(-1.12%)
Mar 05, 2003 2.340 2.398 2.330 2.385 197,089 +0.04(+1.91%)
Mar 04, 2003 2.398 2.398 2.340 2.340 132,088 -0.06(-2.48%)
Mar 03, 2003 2.458 2.467 2.385 2.400 107,638 -0.04(-1.77%)
Feb 28, 2003 2.459 2.489 2.443 2.443 70,069 -0.00(-0.06%)
Feb 27, 2003 2.400 2.445 2.400 2.445 24,151 +0.05(+2.18%)
Feb 26, 2003 2.407 2.412 2.386 2.392 26,238 -0.03(-1.05%)
Feb 25, 2003 2.409 2.445 2.385 2.418 97,203 +0.02(+1.00%)
Feb 24, 2003 2.474 2.485 2.392 2.394 127,019 -0.07(-2.67%)
Feb 21, 2003 2.461 2.531 2.445 2.459 122,845 -0.00(-0.06%)
Feb 20, 2003 2.422 2.461 2.422 2.461 42,339 +0.04(+1.54%)
Feb 19, 2003 2.455 2.465 2.395 2.424 110,024 -0.05(-1.87%)
Feb 18, 2003 2.498 2.521 2.462 2.470 81,698 -0.03(-1.07%)
Feb 14, 2003 2.440 2.501 2.437 2.497 112,409 +0.07(+2.76%)
Feb 13, 2003 2.398 2.443 2.363 2.430 116,882 +0.04(+1.62%)
Feb 12, 2003 2.385 2.431 2.385 2.391 84,083 +0.01(+0.25%)
Feb 11, 2003 2.401 2.412 2.385 2.385 82,592 -0.03(-1.30%)
Feb 10, 2003 2.400 2.416 2.377 2.416 82,294 +0.03(+1.31%)
Feb 07, 2003 2.377 2.392 2.355 2.385 107,340 +0.00(+0.00%)
Feb 06, 2003 2.407 2.412 2.370 2.385 41,743 -0.01(-0.31%)
Feb 05, 2003 2.424 2.459 2.340 2.392 117,478 -0.02(-0.68%)
Feb 04, 2003 2.497 2.497 2.407 2.409 47,408 -0.07(-2.65%)
Feb 03, 2003 2.461 2.547 2.461 2.474 94,519 +0.02(+0.79%)
Jan 31, 2003 2.357 2.465 2.357 2.455 85,276 +0.10(+4.24%)
Jan 30, 2003 2.459 2.461 2.290 2.355 206,332 -0.12(-4.82%)
Jan 29, 2003 2.442 2.497 2.397 2.474 94,817 +0.01(+0.61%)
Jan 28, 2003 2.385 2.468 2.355 2.459 95,712 +0.05(+2.17%)
Jan 27, 2003 2.386 2.422 2.340 2.407 163,694 +0.02(+0.94%)
Jan 24, 2003 2.443 2.459 2.363 2.385 198,282 -0.06(-2.44%)
Jan 23, 2003 2.459 2.497 2.440 2.445 100,184 -0.01(-0.30%)
Jan 22, 2003 2.497 2.513 2.445 2.452 92,730 -0.05(-2.08%)
Jan 21, 2003 2.519 2.579 2.468 2.504 201,562 -0.03(-1.18%)
Jan 17, 2003 2.601 2.601 2.506 2.534 130,001 -0.07(-2.80%)
Jan 16, 2003 2.623 2.631 2.582 2.607 108,831 +0.00(+0.06%)
Jan 15, 2003 2.571 2.601 2.559 2.606 120,162 -0.00(-0.11%)
Jan 14, 2003 2.644 2.682 2.579 2.609 195,598 -0.03(-1.13%)
Jan 13, 2003 2.638 2.638 2.592 2.638 52,477 +0.01(+0.51%)
Jan 10, 2003 2.676 2.690 2.585 2.625 87,065 -0.04(-1.62%)
Jan 09, 2003 2.571 2.702 2.571 2.668 139,542 +0.11(+4.25%)
Jan 08, 2003 2.683 2.698 2.543 2.559 131,790 -0.13(-4.93%)
Jan 07, 2003 2.787 2.787 2.688 2.692 105,849 -0.06(-2.17%)
Jan 06, 2003 2.720 2.802 2.720 2.752 109,726 +0.04(+1.43%)
Jan 03, 2003 2.764 2.764 2.704 2.713 108,831 -0.05(-1.83%)
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.