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 (%)
Dec 30, 2005 11.57 11.57 11.30 11.30 260,997 -0.36(-3.05%)
Dec 29, 2005 11.47 11.75 11.46 11.65 259,406 +0.22(+1.91%)
Dec 28, 2005 11.44 11.56 11.33 11.44 243,305 +0.06(+0.53%)
Dec 27, 2005 11.77 11.85 11.36 11.38 172,540 -0.38(-3.25%)
Dec 23, 2005 11.63 11.79 11.62 11.76 70,765 +0.14(+1.18%)
Dec 22, 2005 11.57 11.67 11.44 11.62 286,838 -0.01(-0.09%)
Dec 21, 2005 11.57 11.76 11.48 11.63 203,748 +0.12(+1.08%)
Dec 20, 2005 11.45 11.72 11.45 11.51 227,005 +0.05(+0.47%)
Dec 19, 2005 11.72 11.74 11.42 11.45 207,326 -0.19(-1.61%)
Dec 16, 2005 11.72 11.89 11.64 11.64 570,695 -0.06(-0.54%)
Dec 15, 2005 12.09 12.09 11.67 11.70 289,820 -0.41(-3.35%)
Dec 14, 2005 11.82 12.21 11.80 12.11 396,365 +0.33(+2.79%)
Dec 13, 2005 12.21 12.21 11.74 11.78 468,323 -0.46(-3.75%)
Dec 12, 2005 12.07 12.35 12.04 12.24 226,011 +0.15(+1.25%)
Dec 09, 2005 12.09 12.20 12.01 12.09 215,675 -0.01(-0.08%)
Dec 08, 2005 11.86 12.26 11.82 12.10 423,797 +0.24(+2.01%)
Dec 07, 2005 11.81 11.88 11.62 11.86 552,009 +0.07(+0.63%)
Dec 06, 2005 11.57 12.14 11.57 11.79 749,596 +0.36(+3.17%)
Dec 05, 2005 11.18 11.67 11.13 11.43 781,798 +0.82(+7.71%)
Dec 02, 2005 10.75 10.78 10.54 10.61 207,326 -0.16(-1.46%)
Dec 01, 2005 10.78 10.92 10.69 10.77 327,588 +0.05(+0.47%)
Nov 30, 2005 10.72 10.80 10.56 10.72 295,584 +0.00(+0.00%)
Nov 29, 2005 10.38 10.76 10.37 10.72 355,218 +0.42(+4.04%)
Nov 28, 2005 10.72 10.72 10.27 10.30 219,054 -0.43(-4.03%)
Nov 25, 2005 10.56 10.77 10.54 10.73 44,924 +0.19(+1.78%)
Nov 23, 2005 10.73 10.75 10.50 10.54 205,140 -0.19(-1.78%)
Nov 22, 2005 11.10 11.10 10.73 10.74 241,119 -0.38(-3.44%)
Nov 21, 2005 10.84 11.15 10.80 11.12 195,797 +0.27(+2.44%)
Nov 18, 2005 10.59 10.90 10.59 10.85 359,591 +0.29(+2.70%)
Nov 17, 2005 10.31 10.60 10.31 10.57 259,009 +0.22(+2.14%)
Nov 16, 2005 10.55 10.58 10.28 10.35 401,136 -0.18(-1.69%)
Nov 15, 2005 11.00 11.00 10.51 10.52 416,243 -0.53(-4.77%)
Nov 14, 2005 11.07 11.20 10.97 11.05 242,908 -0.04(-0.39%)
Nov 11, 2005 10.87 11.26 10.87 11.09 314,667 +0.19(+1.78%)
Nov 10, 2005 10.58 10.93 10.53 10.90 317,847 +0.25(+2.36%)
Nov 09, 2005 10.48 10.69 10.35 10.65 565,526 +0.17(+1.63%)
Nov 08, 2005 10.87 10.87 10.40 10.48 634,105 -0.42(-3.85%)
Nov 07, 2005 10.82 10.99 10.80 10.90 321,227 +0.07(+0.68%)
Nov 04, 2005 10.97 10.97 10.65 10.82 279,682 -0.13(-1.22%)
Nov 03, 2005 10.97 11.13 10.91 10.96 283,856 +0.06(+0.52%)
Nov 02, 2005 10.73 10.93 10.70 10.90 302,343 +0.17(+1.59%)
Nov 01, 2005 10.99 11.00 10.67 10.73 296,379 -0.32(-2.91%)
Oct 31, 2005 10.86 11.09 10.86 11.05 266,761 +0.21(+1.92%)
Oct 28, 2005 10.58 10.86 10.50 10.84 386,824 +0.33(+3.13%)
Oct 27, 2005 10.87 10.87 10.47 10.51 328,979 -0.35(-3.24%)
Oct 26, 2005 11.17 11.18 10.77 10.87 376,885 -0.33(-2.94%)
Oct 25, 2005 11.27 11.38 11.01 11.20 328,581 -0.10(-0.92%)
Oct 24, 2005 11.17 11.31 11.09 11.30 402,925 +0.18(+1.66%)
Oct 21, 2005 10.95 11.24 10.87 11.11 345,875 +0.23(+2.13%)
Oct 20, 2005 11.17 11.17 10.71 10.88 399,347 -0.32(-2.84%)
Oct 19, 2005 10.72 11.23 10.64 11.20 480,449 +0.40(+3.66%)
Oct 18, 2005 11.17 11.17 10.78 10.81 421,213 -0.43(-3.79%)
Oct 17, 2005 11.47 11.47 11.07 11.23 331,563 -0.29(-2.50%)
Oct 14, 2005 11.36 11.55 11.15 11.52 424,393 +0.17(+1.48%)
Oct 13, 2005 11.12 11.35 10.90 11.35 568,906 +0.18(+1.65%)
Oct 12, 2005 11.37 11.57 11.03 11.17 866,080 +0.07(+0.60%)
Oct 11, 2005 11.16 11.30 11.08 11.10 375,692 -0.06(-0.54%)
Oct 10, 2005 11.07 11.24 10.97 11.16 436,320 -0.01(-0.09%)
Oct 07, 2005 10.76 11.30 10.76 11.17 341,502 +0.41(+3.77%)
Oct 06, 2005 10.72 11.00 10.47 10.77 584,211 -0.09(-0.83%)
Oct 05, 2005 11.20 11.27 10.86 10.86 326,792 -0.48(-4.23%)
Oct 04, 2005 11.23 11.52 11.23 11.34 631,918 +0.14(+1.29%)
Oct 03, 2005 11.07 11.52 11.07 11.19 1,083,744 -0.84(-7.00%)
Sep 30, 2005 12.02 12.07 11.88 12.03 136,362 +0.01(+0.08%)
Sep 29, 2005 11.73 12.06 11.59 12.02 135,567 +0.32(+2.72%)
Sep 28, 2005 11.76 11.94 11.56 11.70 233,366 -0.05(-0.43%)
Sep 27, 2005 11.76 11.90 11.54 11.76 303,734 +0.00(+0.00%)
Sep 26, 2005 11.64 11.76 11.55 11.76 195,201 +0.19(+1.68%)
Sep 23, 2005 11.47 11.63 11.26 11.56 126,025 +0.26(+2.29%)
Sep 22, 2005 11.07 11.34 10.99 11.30 303,138 +0.15(+1.35%)
Sep 21, 2005 11.47 11.47 11.12 11.15 239,528 -0.36(-3.12%)
Sep 20, 2005 11.74 11.84 11.45 11.51 199,574 -0.18(-1.55%)
Sep 19, 2005 11.82 11.89 11.57 11.69 195,598 -0.18(-1.53%)
Sep 16, 2005 11.57 11.99 11.56 11.87 559,165 +0.35(+3.00%)
Sep 15, 2005 11.73 11.80 11.43 11.53 314,071 -0.21(-1.80%)
Sep 14, 2005 11.91 11.92 11.61 11.74 162,998 -0.14(-1.16%)
Sep 13, 2005 12.07 12.07 11.77 11.88 201,760 -0.28(-2.26%)
Sep 12, 2005 12.10 12.23 11.91 12.15 205,537 +0.05(+0.42%)
Sep 09, 2005 12.11 12.12 11.76 12.10 310,691 +0.00(+0.00%)
Sep 08, 2005 12.58 12.58 11.92 12.10 383,246 -0.49(-3.86%)
Sep 07, 2005 12.41 12.59 12.33 12.59 304,132 +0.20(+1.65%)
Sep 06, 2005 12.01 12.51 11.99 12.38 361,976 +0.42(+3.50%)
Sep 02, 2005 12.24 12.24 11.83 11.96 211,898 -0.28(-2.27%)
Sep 01, 2005 12.06 12.26 12.01 12.24 166,775 +0.20(+1.64%)
Aug 31, 2005 11.57 12.07 11.54 12.04 153,059 +0.45(+3.88%)
Aug 30, 2005 11.47 11.69 11.41 11.59 174,130 +0.10(+0.88%)
Aug 29, 2005 11.34 11.55 11.17 11.49 145,307 +0.14(+1.27%)
Aug 26, 2005 11.65 11.65 11.31 11.35 169,359 -0.30(-2.56%)
Aug 25, 2005 11.55 11.70 11.49 11.65 126,622 +0.08(+0.72%)
Aug 24, 2005 11.49 11.73 11.46 11.56 169,161 +0.01(+0.09%)
Aug 23, 2005 11.70 11.70 11.49 11.55 218,060 -0.16(-1.40%)
Aug 22, 2005 11.42 11.75 11.42 11.72 619,594 +0.30(+2.61%)
Aug 19, 2005 11.32 11.59 11.25 11.42 159,420 +0.07(+0.65%)
Aug 18, 2005 11.53 11.53 11.26 11.35 171,148 -0.18(-1.60%)
Aug 17, 2005 11.45 11.73 11.45 11.53 256,822 +0.05(+0.47%)
Aug 16, 2005 11.98 11.98 11.46 11.48 242,510 -0.50(-4.20%)
Aug 15, 2005 11.50 12.14 11.50 11.98 427,772 +0.53(+4.63%)
Aug 12, 2005 11.71 11.72 11.19 11.45 327,985 -0.25(-2.15%)
Aug 11, 2005 11.11 11.72 11.11 11.70 673,463 +0.59(+5.31%)
Aug 10, 2005 11.50 11.65 10.94 11.11 436,121 -0.34(-2.99%)
Aug 09, 2005 11.49 11.74 11.40 11.45 261,792 -0.12(-1.01%)
Aug 08, 2005 11.52 11.69 11.40 11.57 186,057 +0.07(+0.61%)
Aug 05, 2005 11.73 11.74 11.47 11.50 195,598 -0.23(-1.97%)
Aug 04, 2005 12.11 12.11 11.69 11.73 176,913 -0.41(-3.37%)
Aug 03, 2005 12.17 12.24 12.02 12.14 162,203 -0.03(-0.28%)
Aug 02, 2005 12.12 12.30 12.06 12.17 192,020 +0.10(+0.80%)
Aug 01, 2005 11.99 12.14 11.98 12.08 209,314 +0.09(+0.78%)
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%)
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.