Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 57.77 57.95 57.19 57.77 271,076 +0.36(+0.63%)
Nov 29, 2017 56.46 57.64 55.97 57.41 147,848 +0.95(+1.68%)
Nov 28, 2017 55.70 56.55 55.61 56.46 417,021 +0.95(+1.71%)
Nov 27, 2017 55.74 56.10 55.43 55.52 146,210 -0.32(-0.57%)
Nov 24, 2017 56.06 56.06 55.20 55.83 61,366 +0.09(+0.16%)
Nov 22, 2017 56.10 56.42 55.65 55.74 79,047 -0.27(-0.48%)
Nov 21, 2017 55.70 56.37 55.70 56.01 240,684 +0.54(+0.98%)
Nov 20, 2017 55.88 56.10 55.22 55.47 197,173 -0.32(-0.57%)
Nov 17, 2017 55.20 56.15 55.02 55.79 206,157 +0.23(+0.41%)
Nov 16, 2017 54.39 55.74 53.93 55.56 155,508 +1.54(+2.84%)
Nov 15, 2017 54.39 54.48 53.89 54.03 157,332 -0.68(-1.24%)
Nov 14, 2017 54.75 54.93 54.30 54.70 98,668 -0.23(-0.43%)
Nov 13, 2017 55.12 55.43 54.76 54.94 89,816 -0.45(-0.81%)
Nov 10, 2017 54.80 55.79 54.40 55.39 197,726 +0.49(+0.90%)
Nov 09, 2017 55.21 55.79 54.58 54.89 325,749 -0.63(-1.13%)
Nov 08, 2017 55.30 55.81 54.72 55.52 332,239 -0.09(-0.16%)
Nov 07, 2017 56.06 56.17 55.30 55.61 207,891 -0.49(-0.88%)
Nov 06, 2017 56.60 56.69 56.02 56.11 198,444 -0.40(-0.72%)
Nov 03, 2017 56.96 56.96 56.38 56.51 206,011 -0.40(-0.71%)
Nov 02, 2017 57.05 57.37 56.60 56.92 242,721 -0.36(-0.63%)
Nov 01, 2017 57.86 57.86 56.15 57.28 313,752 +0.05(+0.08%)
Oct 31, 2017 57.55 57.72 57.14 57.23 358,543 +0.22(+0.39%)
Oct 30, 2017 57.81 57.81 56.38 57.01 224,022 -1.21(-2.09%)
Oct 27, 2017 58.76 58.76 57.32 58.22 160,082 -0.40(-0.69%)
Oct 26, 2017 58.85 58.98 58.40 58.62 268,218 +0.18(+0.31%)
Oct 25, 2017 60.02 62.98 57.86 58.44 256,043 -0.85(-1.44%)
Oct 24, 2017 58.94 60.11 58.26 59.30 287,005 +0.67(+1.15%)
Oct 23, 2017 59.03 59.03 58.22 58.62 223,106 -0.40(-0.69%)
Oct 20, 2017 58.89 59.34 58.76 59.03 186,259 +0.63(+1.08%)
Oct 19, 2017 58.08 58.49 57.68 58.40 183,579 -0.13(-0.23%)
Oct 18, 2017 57.77 58.89 57.77 58.53 175,744 +1.03(+1.80%)
Oct 17, 2017 57.68 57.99 57.28 57.50 145,433 +0.05(+0.08%)
Oct 16, 2017 57.63 58.58 57.14 57.46 116,818 +0.31(+0.55%)
Oct 13, 2017 57.41 57.59 56.83 57.14 131,257 +0.00(+0.00%)
Oct 12, 2017 57.01 57.59 56.96 57.14 231,369 +0.00(+0.00%)
Oct 11, 2017 58.22 58.22 56.78 57.14 240,659 -0.18(-0.31%)
Oct 10, 2017 58.13 58.17 57.28 57.32 170,623 -0.45(-0.78%)
Oct 09, 2017 58.04 58.71 57.37 57.77 212,099 -0.67(-1.15%)
Oct 06, 2017 58.89 59.21 58.44 58.44 200,519 -0.31(-0.54%)
Oct 05, 2017 59.21 59.39 58.76 58.76 155,554 -0.45(-0.76%)
Oct 04, 2017 59.66 59.84 59.12 59.21 281,765 -0.58(-0.98%)
Oct 03, 2017 60.20 60.29 59.68 59.79 242,791 -0.27(-0.45%)
Oct 02, 2017 59.39 60.11 58.49 60.06 230,048 +0.90(+1.52%)
Sep 29, 2017 58.31 59.39 58.13 59.16 268,436 +0.90(+1.54%)
Sep 28, 2017 57.99 58.35 57.41 58.26 152,873 +0.13(+0.23%)
Sep 27, 2017 57.01 58.85 56.77 58.13 282,399 +1.35(+2.38%)
Sep 26, 2017 56.38 56.96 56.06 56.78 154,967 +0.54(+0.96%)
Sep 25, 2017 55.66 56.69 55.66 56.24 213,151 +0.63(+1.13%)
Sep 22, 2017 55.34 55.93 55.16 55.61 151,909 +0.31(+0.57%)
Sep 21, 2017 55.16 55.39 54.98 55.30 150,808 +0.22(+0.41%)
Sep 20, 2017 54.85 55.30 54.71 55.07 179,843 +0.36(+0.66%)
Sep 19, 2017 54.58 54.76 54.17 54.71 133,822 +0.13(+0.25%)
Sep 18, 2017 54.26 54.98 53.95 54.58 262,069 +0.40(+0.75%)
Sep 15, 2017 53.41 54.38 53.09 54.17 364,835 +0.85(+1.60%)
Sep 14, 2017 53.32 53.54 53.14 53.32 180,528 -0.22(-0.42%)
Sep 13, 2017 53.14 53.68 53.05 53.54 104,960 +0.36(+0.68%)
Sep 12, 2017 53.00 53.32 52.87 53.18 120,971 +0.31(+0.60%)
Sep 11, 2017 52.60 52.91 52.33 52.87 107,946 +0.58(+1.12%)
Sep 08, 2017 51.70 52.38 51.43 52.29 123,090 +0.45(+0.87%)
Sep 07, 2017 52.60 52.60 51.34 51.84 167,028 -0.72(-1.37%)
Sep 06, 2017 51.66 52.78 51.48 52.55 347,483 +1.26(+2.45%)
Sep 05, 2017 51.84 52.11 51.07 51.30 160,177 -0.63(-1.21%)
Sep 01, 2017 51.39 52.20 51.03 51.93 141,746 +0.67(+1.32%)
Aug 31, 2017 51.21 51.34 50.71 51.25 202,167 +0.22(+0.44%)
Aug 30, 2017 50.44 51.25 50.35 51.03 129,316 +0.63(+1.25%)
Aug 29, 2017 49.81 50.58 49.68 50.40 177,236 +0.22(+0.45%)
Aug 28, 2017 50.53 50.76 50.01 50.17 202,598 -0.18(-0.36%)
Aug 25, 2017 49.99 50.49 49.86 50.35 272,532 +0.67(+1.36%)
Aug 24, 2017 49.59 49.90 49.36 49.68 159,413 +0.27(+0.55%)
Aug 23, 2017 48.91 49.54 48.55 49.41 224,058 +0.22(+0.46%)
Aug 22, 2017 48.91 49.50 48.87 49.18 216,904 +0.49(+1.02%)
Aug 21, 2017 48.87 49.41 48.60 48.69 281,025 -0.22(-0.46%)
Aug 18, 2017 49.09 49.59 48.87 48.91 455,681 -0.63(-1.27%)
Aug 17, 2017 50.49 50.89 49.50 49.54 374,497 -1.08(-2.13%)
Aug 16, 2017 50.94 51.39 50.35 50.62 316,972 -0.18(-0.35%)
Aug 15, 2017 51.66 51.66 50.62 50.80 264,226 -0.67(-1.31%)
Aug 14, 2017 50.49 51.52 50.22 51.48 344,164 +1.62(+3.25%)
Aug 11, 2017 49.09 50.80 48.73 49.86 455,503 +0.76(+1.54%)
Aug 10, 2017 49.46 49.73 48.92 49.10 409,561 -0.54(-1.08%)
Aug 09, 2017 49.82 49.93 49.42 49.64 253,484 -0.45(-0.89%)
Aug 08, 2017 50.18 50.62 49.77 50.09 159,902 -0.04(-0.09%)
Aug 07, 2017 50.13 50.71 50.00 50.13 264,048 +0.04(+0.09%)
Aug 04, 2017 49.42 50.13 49.06 50.09 417,633 +0.89(+1.82%)
Aug 03, 2017 49.64 50.13 49.12 49.19 260,670 -0.67(-1.35%)
Aug 02, 2017 50.49 50.62 49.73 49.86 175,126 -0.63(-1.24%)
Aug 01, 2017 50.80 50.80 50.18 50.49 134,546 -0.04(-0.09%)
Jul 31, 2017 50.58 50.71 50.22 50.53 141,317 +0.04(+0.09%)
Jul 28, 2017 50.49 50.85 50.09 50.49 175,965 -0.22(-0.44%)
Jul 27, 2017 50.98 51.11 50.62 50.71 228,321 +0.00(+0.00%)
Jul 26, 2017 51.65 51.65 50.62 50.71 105,676 -0.85(-1.65%)
Jul 25, 2017 51.38 52.01 50.85 51.56 161,649 +0.58(+1.14%)
Jul 24, 2017 50.80 51.16 50.58 50.98 163,391 +0.13(+0.26%)
Jul 21, 2017 51.92 51.92 50.58 50.85 142,659 -0.67(-1.30%)
Jul 20, 2017 51.34 51.79 51.11 51.52 134,762 +0.22(+0.44%)
Jul 19, 2017 51.79 51.79 50.89 51.29 254,497 -0.13(-0.26%)
Jul 18, 2017 52.63 52.63 51.34 51.43 239,789 -1.52(-2.87%)
Jul 17, 2017 51.92 52.95 51.65 52.95 312,676 +1.03(+1.98%)
Jul 14, 2017 52.23 52.41 51.56 51.92 402,895 -0.27(-0.51%)
Jul 13, 2017 53.04 53.04 51.43 52.19 245,109 -0.72(-1.35%)
Jul 12, 2017 53.84 54.24 52.37 52.90 252,885 -0.54(-1.00%)
Jul 11, 2017 53.08 53.53 52.63 53.44 176,482 +0.18(+0.34%)
Jul 10, 2017 52.77 53.53 52.55 53.26 145,515 +0.04(+0.08%)
Jul 07, 2017 52.95 53.26 52.41 53.22 96,551 +0.54(+1.02%)
Jul 06, 2017 52.90 53.31 52.46 52.68 156,336 -0.49(-0.93%)
Jul 05, 2017 53.40 53.40 52.37 53.17 89,179 -0.18(-0.34%)
Jul 03, 2017 53.08 53.66 52.99 53.35 68,217 +0.54(+1.02%)
Jun 30, 2017 51.92 53.22 51.83 52.81 192,203 +1.03(+1.99%)
Jun 29, 2017 52.68 52.72 51.56 51.79 132,313 -0.80(-1.53%)
Jun 28, 2017 52.05 52.63 52.05 52.59 150,755 +0.85(+1.64%)
Jun 27, 2017 52.68 52.90 51.74 51.74 184,936 -0.80(-1.53%)
Jun 26, 2017 52.23 52.86 52.05 52.55 158,564 +0.40(+0.77%)
Jun 23, 2017 52.23 52.55 51.83 52.14 796,544 -0.04(-0.09%)
Jun 22, 2017 51.52 52.37 51.07 52.19 155,958 +0.45(+0.86%)
Jun 21, 2017 52.86 52.86 51.70 51.74 131,971 -1.16(-2.20%)
Jun 20, 2017 53.62 53.84 52.72 52.90 123,703 -1.12(-2.07%)
Jun 19, 2017 54.20 54.38 53.57 54.02 218,256 +0.18(+0.33%)
Jun 16, 2017 53.80 54.33 53.57 53.84 372,346 -0.40(-0.74%)
Jun 15, 2017 53.31 54.33 53.17 54.24 141,117 +0.09(+0.17%)
Jun 14, 2017 55.09 55.09 53.89 54.16 138,836 -0.94(-1.70%)
Jun 13, 2017 54.92 55.59 54.69 55.09 146,615 +0.27(+0.49%)
Jun 12, 2017 55.50 56.17 54.74 54.83 169,895 -0.67(-1.21%)
Jun 09, 2017 54.83 56.03 54.65 55.50 258,578 +1.03(+1.89%)
Jun 08, 2017 54.11 54.49 53.62 54.47 365,974 +0.27(+0.50%)
Jun 07, 2017 55.18 55.59 54.11 54.20 159,773 -0.89(-1.62%)
Jun 06, 2017 56.21 56.21 54.87 55.09 141,982 -1.39(-2.45%)
Jun 05, 2017 57.15 57.64 56.48 56.48 115,389 -0.67(-1.17%)
Jun 02, 2017 56.79 57.69 56.39 57.15 227,049 +0.54(+0.95%)
Jun 01, 2017 55.45 56.97 54.87 56.62 302,753 +1.39(+2.51%)
May 31, 2017 54.78 55.36 53.98 55.23 199,728 +0.31(+0.57%)
May 30, 2017 54.96 55.18 54.51 54.92 108,902 -0.22(-0.41%)
May 26, 2017 54.78 55.32 54.47 55.14 101,434 +0.31(+0.57%)
May 25, 2017 55.63 55.74 54.60 54.83 109,864 -0.54(-0.97%)
May 24, 2017 55.09 55.41 54.60 55.36 163,238 +0.49(+0.90%)
May 23, 2017 54.87 55.18 54.24 54.87 126,695 +0.04(+0.08%)
May 22, 2017 53.98 54.87 53.84 54.83 137,888 +1.25(+2.34%)
May 19, 2017 53.44 54.20 53.44 53.57 274,925 +0.22(+0.42%)
May 18, 2017 52.90 53.57 52.33 53.35 282,938 +0.36(+0.67%)
May 17, 2017 55.05 54.24 52.77 52.99 181,809 -2.06(-3.74%)
May 16, 2017 55.45 55.45 54.60 55.05 162,496 -0.18(-0.32%)
May 15, 2017 55.05 55.45 54.56 55.23 153,164 +0.27(+0.49%)
May 12, 2017 55.72 55.72 54.74 54.96 75,567 -0.76(-1.36%)
May 11, 2017 55.85 56.26 54.83 55.72 95,975 -0.32(-0.57%)
May 10, 2017 55.55 56.09 55.33 56.04 157,201 +0.49(+0.88%)
May 09, 2017 56.09 56.09 55.02 55.55 186,493 -0.45(-0.79%)
May 08, 2017 56.89 56.98 55.75 56.00 223,201 -0.98(-1.72%)
May 05, 2017 56.89 57.20 56.22 56.98 132,279 +0.22(+0.39%)
May 04, 2017 56.80 57.02 56.38 56.75 164,349 +0.04(+0.08%)
May 03, 2017 56.84 57.11 56.35 56.71 184,428 -0.62(-1.09%)
May 02, 2017 56.67 57.42 56.49 57.33 162,259 +0.58(+1.02%)
May 01, 2017 57.20 57.47 56.09 56.75 242,523 -0.22(-0.39%)
Apr 28, 2017 59.74 59.74 55.95 56.98 341,700 -2.45(-4.12%)
Apr 27, 2017 58.22 61.43 58.22 59.43 455,856 +2.36(+4.13%)
Apr 26, 2017 56.22 57.42 56.18 57.07 284,176 +0.85(+1.50%)
Apr 25, 2017 56.53 57.16 56.22 56.22 188,060 +0.09(+0.16%)
Apr 24, 2017 56.22 56.29 55.60 56.13 189,242 +0.98(+1.78%)
Apr 21, 2017 54.57 55.42 53.95 55.15 303,485 +0.40(+0.73%)
Apr 20, 2017 53.28 54.84 53.19 54.75 264,053 +1.78(+3.36%)
Apr 19, 2017 52.35 53.59 52.35 52.97 253,162 +0.71(+1.36%)
Apr 18, 2017 52.44 53.06 52.21 52.26 223,054 -0.71(-1.34%)
Apr 17, 2017 52.57 53.02 52.44 52.97 116,900 +0.53(+1.02%)
Apr 13, 2017 53.19 53.51 52.26 52.44 105,398 -0.76(-1.42%)
Apr 12, 2017 54.62 54.62 53.06 53.19 109,179 -1.78(-3.24%)
Apr 11, 2017 54.13 54.97 53.86 54.97 93,744 +0.62(+1.15%)
Apr 10, 2017 53.95 54.62 53.82 54.35 106,857 +0.36(+0.66%)
Apr 07, 2017 53.99 54.35 53.73 53.99 127,164 -0.13(-0.25%)
Apr 06, 2017 54.71 54.71 53.77 54.13 185,669 -0.49(-0.90%)
Apr 05, 2017 55.20 55.64 54.26 54.62 167,668 -0.09(-0.16%)
Apr 04, 2017 54.13 54.80 54.13 54.71 116,948 +0.49(+0.90%)
Apr 03, 2017 55.02 55.20 53.99 54.22 158,495 -0.85(-1.54%)
Mar 31, 2017 54.71 55.64 54.53 55.06 218,968 +0.27(+0.49%)
Mar 30, 2017 54.40 54.93 54.31 54.80 153,638 +0.49(+0.90%)
Mar 29, 2017 54.40 54.48 54.13 54.31 94,393 -0.18(-0.33%)
Mar 28, 2017 53.42 54.48 53.19 54.48 233,163 +0.85(+1.58%)
Mar 27, 2017 53.55 53.86 52.79 53.64 132,878 -0.89(-1.63%)
Mar 24, 2017 54.93 55.33 54.26 54.53 139,492 -0.27(-0.49%)
Mar 23, 2017 54.97 55.20 54.57 54.80 148,887 -0.18(-0.32%)
Mar 22, 2017 54.57 55.02 54.17 54.97 188,614 +0.31(+0.57%)
Mar 21, 2017 55.91 56.04 54.62 54.66 261,965 -0.85(-1.52%)
Mar 20, 2017 55.37 55.91 54.93 55.51 168,684 +0.18(+0.32%)
Mar 17, 2017 54.40 55.51 53.99 55.33 394,786 +1.16(+2.14%)
Mar 16, 2017 54.57 54.71 53.95 54.17 176,122 -0.22(-0.41%)
Mar 15, 2017 53.37 54.53 53.02 54.40 178,892 +1.25(+2.35%)
Mar 14, 2017 53.77 53.77 52.79 53.15 173,845 -1.07(-1.97%)
Mar 13, 2017 54.97 53.55 54.22 175,518 +0.45(+0.83%)
Mar 10, 2017 53.33 53.88 53.19 53.77 168,426 +0.67(+1.26%)
Mar 09, 2017 54.71 54.93 52.84 53.10 357,551 -1.74(-3.17%)
Mar 08, 2017 55.82 56.00 54.80 54.84 211,808 -0.76(-1.36%)
Mar 07, 2017 55.86 56.04 55.55 55.60 135,635 -0.36(-0.64%)
Mar 06, 2017 55.78 56.15 55.55 55.95 226,484 -0.31(-0.55%)
Mar 03, 2017 56.40 56.49 55.95 56.27 171,593 +0.00(+0.00%)
Mar 02, 2017 57.42 57.42 56.09 56.27 262,062 -1.29(-2.24%)
Mar 01, 2017 56.84 57.56 56.62 57.56 250,984 +1.42(+2.54%)
Feb 28, 2017 56.40 56.62 55.78 56.13 328,426 -0.58(-1.02%)
Feb 27, 2017 56.00 56.78 55.91 56.71 187,711 +0.67(+1.19%)
Feb 24, 2017 55.11 56.11 54.84 56.04 180,108 +0.22(+0.40%)
Feb 23, 2017 56.75 56.75 55.60 55.82 225,854 -0.58(-1.03%)
Feb 22, 2017 56.67 56.67 56.18 56.40 143,795 -0.53(-0.94%)
Feb 21, 2017 56.09 56.93 56.09 56.93 158,197 +1.16(+2.07%)
Feb 17, 2017 55.78 55.78 55.78 0 +0.13(+0.24%)
Feb 16, 2017 55.29 55.91 55.22 55.64 168,541 +0.18(+0.32%)
Feb 15, 2017 54.89 55.64 54.89 55.46 144,525 +0.22(+0.40%)
Feb 14, 2017 55.20 55.78 54.84 55.24 298,619 -0.09(-0.16%)
Feb 13, 2017 55.06 55.51 55.06 55.33 343,470 +0.53(+0.96%)
Feb 10, 2017 54.67 54.81 54.12 54.81 249,797 +0.62(+1.14%)
Feb 09, 2017 53.48 54.36 53.48 54.18 435,394 +0.71(+1.33%)
Feb 08, 2017 53.74 53.92 52.90 53.48 157,658 -0.58(-1.07%)
Feb 07, 2017 53.96 54.27 53.70 54.05 263,544 +0.18(+0.33%)
Feb 06, 2017 54.05 54.43 53.65 53.87 365,648 -0.22(-0.41%)
Feb 03, 2017 54.18 54.23 53.56 54.10 340,738 +0.31(+0.58%)
Feb 02, 2017 53.96 54.18 53.52 53.79 287,790 -0.22(-0.41%)
Feb 01, 2017 53.70 54.58 53.65 54.01 351,615 +0.44(+0.83%)
Jan 31, 2017 54.45 54.54 53.12 53.56 315,124 -0.93(-1.71%)
Jan 30, 2017 55.12 55.12 53.56 54.49 407,845 -0.89(-1.60%)
Jan 27, 2017 56.98 56.98 55.25 55.38 384,882 -1.73(-3.03%)
Jan 26, 2017 58.48 59.06 56.18 57.11 393,852 +0.18(+0.31%)
Jan 25, 2017 56.58 57.37 56.40 56.93 307,408 +0.89(+1.58%)
Jan 24, 2017 55.34 56.18 55.12 56.05 239,716 +0.97(+1.77%)
Jan 23, 2017 54.89 55.16 54.05 55.07 197,157 -0.04(-0.08%)
Jan 20, 2017 54.85 55.29 54.76 55.12 155,587 +0.31(+0.57%)
Jan 19, 2017 54.98 55.07 54.54 54.81 244,747 -0.13(-0.24%)
Jan 18, 2017 54.10 55.60 53.65 54.94 199,567 +1.11(+2.06%)
Jan 17, 2017 54.05 54.36 53.61 53.83 203,106 -0.31(-0.57%)
Jan 13, 2017 54.14 54.14 54.14 0 +0.18(+0.33%)
Jan 12, 2017 54.14 54.18 53.03 53.96 135,096 -0.40(-0.73%)
Jan 11, 2017 54.05 54.63 53.83 54.36 293,201 +0.62(+1.15%)
Jan 10, 2017 53.03 53.74 52.90 53.74 312,790 +0.97(+1.85%)
Jan 09, 2017 52.68 53.01 52.24 52.77 201,474 -0.18(-0.33%)
Jan 06, 2017 53.21 53.43 52.69 52.94 153,180 -0.09(-0.17%)
Jan 05, 2017 53.61 53.79 52.37 53.03 199,147 -0.71(-1.32%)
Jan 04, 2017 53.48 53.87 53.21 53.74 290,925 +0.27(+0.50%)
Jan 03, 2017 53.08 53.70 52.10 53.48 349,300 +0.84(+1.60%)
Dec 30, 2016 52.63 52.63 52.63 0 -0.53(-1.00%)
Dec 29, 2016 53.34 53.63 52.81 53.17 131,698 -0.04(-0.08%)
Dec 28, 2016 54.10 54.32 52.81 53.21 204,994 -0.71(-1.31%)
Dec 27, 2016 54.41 54.63 53.87 53.92 190,230 -0.31(-0.57%)
Dec 23, 2016 54.23 54.23 54.23 0 +0.71(+1.32%)
Dec 22, 2016 54.72 54.98 53.43 53.52 294,489 -1.37(-2.50%)
Dec 21, 2016 55.20 55.47 54.76 54.89 212,137 -0.13(-0.24%)
Dec 20, 2016 54.49 55.07 54.41 55.03 238,171 +0.84(+1.55%)
Dec 19, 2016 53.34 54.36 53.34 54.18 390,113 +0.66(+1.24%)
Dec 16, 2016 55.07 55.34 53.34 53.52 1,141,163 -1.42(-2.58%)
Dec 15, 2016 54.27 54.94 54.10 54.94 309,279 +0.53(+0.98%)
Dec 14, 2016 54.81 55.38 54.27 54.41 228,239 -0.40(-0.73%)
Dec 13, 2016 55.47 55.47 54.15 54.81 199,647 -0.40(-0.72%)
Dec 12, 2016 55.12 55.51 54.81 55.20 153,801 +0.04(+0.08%)
Dec 09, 2016 54.41 55.16 54.05 55.16 219,929 +0.75(+1.38%)
Dec 08, 2016 54.41 54.72 54.05 54.41 343,223 +0.13(+0.24%)
Dec 07, 2016 54.36 54.76 54.05 54.27 330,594 -0.09(-0.16%)
Dec 06, 2016 53.70 54.54 53.61 54.36 245,030 +0.58(+1.07%)
Dec 05, 2016 53.70 54.01 53.45 53.79 208,287 +0.49(+0.91%)
Dec 02, 2016 53.43 54.01 53.25 53.30 162,856 -0.27(-0.50%)
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.