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

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2004 3.913 3.953 3.883 3.917 206,929 +0.03(+0.69%)
Apr 29, 2004 3.965 4.019 3.802 3.890 220,346 -0.08(-2.06%)
Apr 28, 2004 3.910 3.998 3.893 3.972 247,181 +0.08(+1.99%)
Apr 27, 2004 4.010 4.010 3.880 3.895 253,145 -0.11(-2.79%)
Apr 26, 2004 3.907 4.060 3.907 4.007 428,170 +0.10(+2.56%)
Apr 23, 2004 3.868 3.947 3.807 3.907 122,547 +0.03(+0.81%)
Apr 22, 2004 3.838 3.996 3.838 3.875 271,631 +0.04(+0.97%)
Apr 21, 2004 3.789 3.874 3.759 3.838 299,063 +0.05(+1.34%)
Apr 20, 2004 3.794 3.905 3.788 3.788 363,765 +0.00(+0.04%)
Apr 19, 2004 3.668 3.843 3.667 3.786 505,694 +0.12(+3.21%)
Apr 16, 2004 3.652 3.723 3.618 3.668 399,247 +0.04(+1.07%)
Apr 15, 2004 3.577 3.682 3.539 3.630 490,785 +0.23(+6.80%)
Apr 14, 2004 3.364 3.464 3.348 3.399 169,061 +0.03(+1.02%)
Apr 13, 2004 3.536 3.536 3.364 3.364 150,277 -0.16(-4.45%)
Apr 12, 2004 3.458 3.537 3.458 3.521 100,482 +0.07(+2.03%)
Apr 08, 2004 3.533 3.533 3.436 3.451 198,878 -0.06(-1.70%)
Apr 07, 2004 3.495 3.518 3.452 3.510 130,896 +0.02(+0.64%)
Apr 06, 2004 3.539 3.539 3.458 3.488 215,874 -0.05(-1.43%)
Apr 05, 2004 3.413 3.551 3.413 3.539 247,480 +0.13(+3.90%)
Apr 02, 2004 3.473 3.488 3.346 3.406 224,222 -0.03(-0.87%)
Apr 01, 2004 3.384 3.439 3.372 3.436 302,641 +0.05(+1.45%)
Mar 31, 2004 3.312 3.427 3.309 3.387 279,682 +0.09(+2.71%)
Mar 30, 2004 3.311 3.336 3.281 3.297 200,965 -0.02(-0.49%)
Mar 29, 2004 3.242 3.315 3.239 3.314 438,606 +0.08(+2.49%)
Mar 26, 2004 3.197 3.309 3.197 3.233 433,537 +0.05(+1.59%)
Mar 25, 2004 3.138 3.218 3.130 3.182 213,787 +0.05(+1.62%)
Mar 24, 2004 3.100 3.182 3.094 3.132 245,392 +0.00(+0.14%)
Mar 23, 2004 3.138 3.187 3.123 3.127 224,819 -0.01(-0.43%)
Mar 22, 2004 3.190 3.191 3.105 3.141 195,896 -0.05(-1.45%)
Mar 19, 2004 3.197 3.263 3.170 3.187 270,737 -0.00(-0.09%)
Mar 18, 2004 3.153 3.233 3.153 3.190 285,943 +0.03(+1.09%)
Mar 17, 2004 3.123 3.179 3.123 3.156 165,185 +0.03(+1.10%)
Mar 16, 2004 3.044 3.190 3.044 3.121 400,142 +0.08(+2.60%)
Mar 15, 2004 3.130 3.130 3.042 3.042 268,053 -0.09(-2.99%)
Mar 12, 2004 3.078 3.145 3.041 3.136 229,589 +0.08(+2.63%)
Mar 11, 2004 3.242 3.260 3.056 3.056 471,702 +0.09(+2.96%)
Mar 10, 2004 3.018 3.018 2.936 2.968 207,227 -0.04(-1.44%)
Mar 09, 2004 3.033 3.033 2.974 3.011 222,433 -0.02(-0.59%)
Mar 08, 2004 3.004 3.048 3.004 3.029 221,241 +0.02(+0.79%)
Mar 05, 2004 3.056 3.056 2.998 3.005 373,307 -0.05(-1.66%)
Mar 04, 2004 3.050 3.099 3.011 3.056 269,544 +0.01(+0.29%)
Mar 03, 2004 3.007 3.053 2.981 3.047 254,934 +0.04(+1.34%)
Mar 02, 2004 3.109 3.115 2.993 3.007 407,298 -0.10(-3.31%)
Mar 01, 2004 3.086 3.111 2.981 3.109 291,012 +0.01(+0.29%)
Feb 27, 2004 3.093 3.172 3.048 3.100 276,402 -0.01(-0.38%)
Feb 26, 2004 3.071 3.148 3.041 3.112 285,049 +0.04(+1.31%)
Feb 25, 2004 3.091 3.138 3.017 3.072 390,899 -0.02(-0.63%)
Feb 24, 2004 3.167 3.167 3.051 3.091 302,939 -0.09(-2.95%)
Feb 23, 2004 3.187 3.232 3.148 3.185 172,639 -0.00(-0.05%)
Feb 20, 2004 3.258 3.258 3.100 3.187 199,773 -0.08(-2.55%)
Feb 19, 2004 3.257 3.279 3.249 3.270 190,828 +0.03(+0.87%)
Feb 18, 2004 3.287 3.294 3.205 3.242 143,121 -0.04(-1.09%)
Feb 17, 2004 3.322 3.322 3.220 3.278 300,255 -0.05(-1.39%)
Feb 13, 2004 3.525 3.528 3.235 3.324 488,400 -0.20(-5.71%)
Feb 12, 2004 3.512 3.525 3.451 3.525 218,557 +0.01(+0.38%)
Feb 11, 2004 3.424 3.580 3.424 3.512 195,002 +0.08(+2.48%)
Feb 10, 2004 3.390 3.481 3.339 3.427 260,599 +0.05(+1.55%)
Feb 09, 2004 3.409 3.409 3.357 3.375 128,808 -0.03(-0.92%)
Feb 06, 2004 3.390 3.413 3.318 3.406 214,979 +0.01(+0.31%)
Feb 05, 2004 3.413 3.413 3.354 3.396 135,070 -0.02(-0.52%)
Feb 04, 2004 3.428 3.479 3.339 3.413 509,570 +0.01(+0.22%)
Feb 03, 2004 3.637 3.637 3.346 3.406 536,107 -0.24(-6.70%)
Feb 02, 2004 3.697 3.722 3.644 3.650 117,776 -0.03(-0.81%)
Jan 30, 2004 3.734 3.750 3.674 3.680 78,120 -0.05(-1.24%)
Jan 29, 2004 3.712 3.744 3.655 3.726 209,910 +0.02(+0.56%)
Jan 28, 2004 3.741 3.786 3.686 3.706 104,657 -0.04(-1.07%)
Jan 27, 2004 3.865 3.886 3.746 3.746 114,794 -0.12(-3.16%)
Jan 26, 2004 3.868 3.899 3.861 3.868 118,671 +0.00(+0.00%)
Jan 23, 2004 3.804 3.868 3.798 3.868 276,104 +0.05(+1.37%)
Jan 22, 2004 3.726 3.826 3.726 3.816 255,530 +0.06(+1.59%)
Jan 21, 2004 3.834 3.834 3.743 3.756 126,721 -0.08(-2.02%)
Jan 20, 2004 3.808 3.844 3.771 3.834 348,857 +0.04(+1.06%)
Jan 16, 2004 3.777 3.801 3.728 3.794 217,663 +0.02(+0.55%)
Jan 15, 2004 3.658 3.774 3.621 3.773 181,286 +0.12(+3.18%)
Jan 14, 2004 3.726 3.741 3.592 3.656 416,541 -0.07(-1.88%)
Jan 13, 2004 3.682 3.726 3.592 3.726 297,572 +0.05(+1.42%)
Jan 12, 2004 3.622 3.674 3.615 3.674 76,033 +0.06(+1.69%)
Jan 09, 2004 3.637 3.664 3.600 3.613 155,345 -0.03(-0.70%)
Jan 08, 2004 3.667 3.682 3.630 3.639 159,818 -0.01(-0.37%)
Jan 07, 2004 3.639 3.667 3.633 3.652 88,854 +0.02(+0.53%)
Jan 06, 2004 3.622 3.685 3.622 3.633 69,771 -0.01(-0.20%)
Jan 05, 2004 3.674 3.682 3.607 3.640 113,304 -0.02(-0.53%)
Jan 02, 2004 3.557 3.659 3.546 3.659 105,849 +0.10(+2.89%)
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%)
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.