Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.37 35.63 35.06 35.57 286,236 +0.23(+0.64%)
Jan 30, 2013 35.44 35.51 35.09 35.34 217,664 -0.13(-0.36%)
Jan 29, 2013 35.32 35.54 35.19 35.47 451,780 +0.02(+0.07%)
Jan 28, 2013 35.72 35.78 35.35 35.45 306,232 -0.15(-0.43%)
Jan 25, 2013 35.52 35.77 35.28 35.60 289,349 +0.25(+0.71%)
Jan 24, 2013 35.35 35.60 34.97 35.35 539,731 -0.02(-0.05%)
Jan 23, 2013 35.60 35.65 35.35 35.36 142,232 -0.22(-0.61%)
Jan 22, 2013 35.32 35.59 35.16 35.58 205,293 +0.27(+0.76%)
Jan 18, 2013 35.04 35.32 35.04 35.32 191,496 +0.28(+0.81%)
Jan 17, 2013 34.75 35.08 34.75 35.03 230,941 +0.30(+0.86%)
Jan 16, 2013 34.60 34.85 34.42 34.73 185,265 +0.11(+0.30%)
Jan 15, 2013 34.17 34.74 34.17 34.63 136,462 +0.23(+0.66%)
Jan 14, 2013 34.46 34.46 34.25 34.40 95,158 -0.06(-0.19%)
Jan 11, 2013 34.41 34.60 34.09 34.47 307,673 +0.12(+0.35%)
Jan 10, 2013 35.06 35.06 34.00 34.34 308,143 -0.67(-1.92%)
Jan 09, 2013 34.90 35.21 34.73 35.02 152,746 +0.28(+0.82%)
Jan 08, 2013 35.08 35.08 34.39 34.73 243,810 -0.46(-1.31%)
Jan 07, 2013 35.23 35.50 35.06 35.19 140,642 -0.32(-0.91%)
Jan 04, 2013 35.64 35.66 35.40 35.52 128,989 +0.11(+0.32%)
Jan 03, 2013 35.29 35.53 35.09 35.40 288,178 +0.17(+0.48%)
Jan 02, 2013 35.36 35.63 34.01 35.23 453,861 +1.22(+3.59%)
Dec 31, 2012 33.21 34.07 33.12 34.01 147,076 +0.80(+2.41%)
Dec 28, 2012 33.15 33.43 33.09 33.21 136,139 -0.21(-0.63%)
Dec 27, 2012 33.18 33.45 33.04 33.42 182,793 +0.28(+0.85%)
Dec 26, 2012 33.17 33.24 33.01 33.14 142,931 -0.04(-0.12%)
Dec 24, 2012 33.10 33.19 32.63 33.18 43,415 -0.07(-0.22%)
Dec 21, 2012 32.74 33.25 32.62 33.25 512,333 -0.06(-0.17%)
Dec 20, 2012 33.47 33.53 33.18 33.31 182,146 -0.04(-0.12%)
Dec 19, 2012 33.13 33.75 32.92 33.35 175,037 +0.25(+0.76%)
Dec 18, 2012 32.88 33.15 32.78 33.10 246,985 +0.20(+0.61%)
Dec 17, 2012 33.10 33.16 32.77 32.90 255,186 -0.11(-0.34%)
Dec 14, 2012 32.80 33.17 32.74 33.01 225,986 +0.15(+0.44%)
Dec 13, 2012 32.92 33.26 32.76 32.86 161,204 -0.11(-0.34%)
Dec 12, 2012 33.12 33.32 32.82 32.98 236,007 +0.02(+0.07%)
Dec 11, 2012 32.95 33.16 32.74 32.95 248,274 +0.24(+0.74%)
Dec 10, 2012 32.45 32.80 32.41 32.71 138,222 +0.23(+0.72%)
Dec 07, 2012 32.37 32.53 32.10 32.48 176,610 +0.35(+1.08%)
Dec 06, 2012 31.92 32.19 31.89 32.13 100,298 +0.11(+0.35%)
Dec 05, 2012 32.23 32.28 31.78 32.01 180,789 -0.04(-0.13%)
Dec 04, 2012 31.89 32.11 31.61 32.06 156,842 -0.33(-1.02%)
Nov 30, 2012 32.35 32.53 32.23 32.39 381,216 +0.10(+0.30%)
Nov 29, 2012 31.59 32.32 31.28 32.29 216,957 +0.88(+2.81%)
Nov 28, 2012 31.31 31.43 31.08 31.41 232,389 +0.00(+0.00%)
Nov 27, 2012 31.27 31.60 31.13 31.41 210,176 +0.16(+0.52%)
Nov 26, 2012 31.16 31.35 30.96 31.25 201,342 -0.06(-0.21%)
Nov 23, 2012 31.28 31.45 31.21 31.31 93,025 +0.26(+0.83%)
Nov 21, 2012 30.83 31.14 30.83 31.05 118,660 +0.19(+0.60%)
Nov 20, 2012 30.35 30.87 30.35 30.87 209,631 +0.53(+1.73%)
Nov 19, 2012 30.20 30.53 30.05 30.34 234,001 +0.49(+1.65%)
Nov 16, 2012 29.82 29.92 29.55 29.85 274,323 -0.07(-0.24%)
Nov 15, 2012 30.28 30.45 29.68 29.92 394,512 -0.35(-1.15%)
Nov 14, 2012 31.17 31.31 30.24 30.27 313,217 -0.74(-2.37%)
Nov 13, 2012 31.42 31.51 30.99 31.00 282,516 -0.37(-1.19%)
Nov 12, 2012 31.78 31.85 31.38 31.38 210,155 -0.37(-1.17%)
Nov 09, 2012 31.98 32.18 31.73 31.75 215,959 -0.44(-1.38%)
Nov 08, 2012 32.41 32.45 32.04 32.19 514,651 -0.19(-0.57%)
Nov 07, 2012 32.61 32.61 32.20 32.37 313,885 -0.68(-2.07%)
Nov 06, 2012 32.68 33.06 32.61 33.06 340,177 +0.32(+0.98%)
Nov 05, 2012 32.70 32.78 32.45 32.74 326,571 -0.05(-0.15%)
Nov 02, 2012 33.04 33.19 32.64 32.78 359,860 -0.16(-0.49%)
Nov 01, 2012 32.77 33.24 32.29 32.94 424,754 +0.28(+0.86%)
Oct 31, 2012 31.46 32.73 31.46 32.66 380,974 +1.01(+3.20%)
Oct 26, 2012 31.30 31.65 31.65 31.65 269,413 +0.43(+1.39%)
Oct 25, 2012 31.15 31.24 30.84 31.21 317,818 +0.36(+1.17%)
Oct 24, 2012 31.71 32.00 30.58 30.85 359,550 -0.66(-2.09%)
Oct 23, 2012 31.30 32.18 31.23 31.51 428,051 -0.51(-1.58%)
Oct 19, 2012 32.53 32.78 31.79 32.02 404,202 -0.81(-2.48%)
Oct 18, 2012 33.44 33.57 32.74 32.83 350,280 -0.60(-1.78%)
Oct 17, 2012 33.21 33.61 33.21 33.43 142,708 +0.32(+0.97%)
Oct 16, 2012 33.07 33.50 32.99 33.11 211,383 +0.09(+0.27%)
Oct 15, 2012 33.04 33.10 32.73 33.02 143,387 +0.09(+0.27%)
Oct 12, 2012 33.07 33.07 32.73 32.93 134,967 -0.07(-0.22%)
Oct 11, 2012 33.21 33.28 32.87 33.00 225,490 +0.05(+0.15%)
Oct 10, 2012 33.22 33.32 32.82 32.95 166,346 -0.18(-0.53%)
Oct 09, 2012 33.61 33.77 33.11 33.13 209,546 -0.56(-1.65%)
Oct 08, 2012 33.57 33.81 33.54 33.69 114,385 -0.10(-0.31%)
Oct 05, 2012 33.78 34.23 33.61 33.79 252,991 +0.22(+0.65%)
Oct 04, 2012 33.74 33.92 33.31 33.57 266,036 +0.02(+0.05%)
Oct 03, 2012 33.56 33.80 33.44 33.56 235,815 +0.02(+0.05%)
Oct 02, 2012 33.80 33.87 33.23 33.54 236,748 -0.06(-0.17%)
Oct 01, 2012 33.64 33.93 33.32 33.60 322,956 +0.26(+0.77%)
Sep 28, 2012 33.33 33.65 33.19 33.34 173,622 -0.21(-0.62%)
Sep 27, 2012 33.73 33.79 33.15 33.55 298,554 +0.05(+0.14%)
Sep 26, 2012 34.45 34.54 33.40 33.50 329,584 -0.84(-2.44%)
Sep 25, 2012 34.95 35.09 34.29 34.34 289,090 -0.47(-1.34%)
Sep 24, 2012 34.89 35.05 34.67 34.80 268,704 -0.31(-0.89%)
Sep 21, 2012 35.29 35.37 34.73 35.12 571,719 +0.19(+0.53%)
Sep 20, 2012 34.93 35.10 34.67 34.93 184,404 -0.09(-0.25%)
Sep 19, 2012 35.10 35.56 34.88 35.02 235,635 -0.09(-0.25%)
Sep 18, 2012 35.13 35.33 35.01 35.11 155,878 -0.02(-0.07%)
Sep 17, 2012 35.25 35.45 34.96 35.13 199,546 -0.30(-0.84%)
Sep 14, 2012 35.44 36.10 35.05 35.43 301,393 +0.33(+0.94%)
Sep 13, 2012 34.80 35.33 34.44 35.10 205,651 +0.39(+1.14%)
Sep 12, 2012 34.58 34.88 34.47 34.71 233,552 +0.10(+0.28%)
Sep 11, 2012 34.96 35.23 34.53 34.61 213,931 -0.42(-1.19%)
Sep 10, 2012 35.00 35.23 34.92 35.03 171,700 -0.03(-0.09%)
Sep 07, 2012 34.96 35.29 34.64 35.06 193,128 +0.21(+0.60%)
Sep 06, 2012 33.91 34.85 33.77 34.85 333,326 +1.18(+3.51%)
Sep 05, 2012 33.44 33.87 33.39 33.67 368,514 +0.23(+0.70%)
Sep 04, 2012 32.80 33.58 32.42 33.44 281,687 +0.70(+2.14%)
Aug 31, 2012 32.86 32.92 32.37 32.74 191,508 +0.20(+0.62%)
Aug 30, 2012 32.73 32.79 32.41 32.53 171,799 -0.30(-0.91%)
Aug 29, 2012 32.71 33.04 32.44 32.83 165,216 +0.30(+0.92%)
Aug 27, 2012 32.62 32.85 32.27 32.53 180,470 -0.09(-0.27%)
Aug 24, 2012 32.53 32.82 32.28 32.62 309,678 -0.02(-0.05%)
Aug 23, 2012 32.99 33.10 32.49 32.64 182,042 -0.39(-1.17%)
Aug 22, 2012 33.33 33.40 32.92 33.03 162,526 -0.48(-1.44%)
Aug 21, 2012 33.69 34.12 33.28 33.51 165,796 +0.01(+0.02%)
Aug 20, 2012 33.50 33.77 33.24 33.50 230,911 -0.21(-0.62%)
Aug 17, 2012 33.28 33.77 33.25 33.71 152,930 +0.36(+1.09%)
Aug 16, 2012 32.82 33.45 32.70 33.35 228,456 +0.40(+1.22%)
Aug 15, 2012 32.30 32.99 32.26 32.94 399,842 +0.49(+1.51%)
Aug 14, 2012 32.71 32.99 31.91 32.45 414,550 -0.10(-0.30%)
Aug 13, 2012 32.84 33.00 32.33 32.55 450,988 -0.50(-1.51%)
Aug 10, 2012 33.12 33.63 32.83 33.05 528,180 -0.01(-0.02%)
Aug 09, 2012 30.58 33.63 30.58 33.06 631,534 +2.52(+8.26%)
Aug 08, 2012 30.64 30.85 30.43 30.54 326,434 -0.26(-0.86%)
Aug 07, 2012 30.59 31.09 30.47 30.80 202,401 +0.41(+1.34%)
Aug 06, 2012 30.17 30.69 30.14 30.39 318,948 +0.21(+0.69%)
Aug 03, 2012 29.81 30.58 29.69 30.18 220,894 +0.91(+3.12%)
Aug 02, 2012 29.09 29.39 28.95 29.27 246,046 -0.19(-0.65%)
Aug 01, 2012 29.88 30.02 29.45 29.46 328,768 -0.29(-0.97%)
Jul 31, 2012 29.73 30.02 29.70 29.75 167,244 -0.08(-0.27%)
Jul 30, 2012 29.77 30.08 29.69 29.83 215,220 +0.02(+0.08%)
Jul 27, 2012 28.70 29.87 28.70 29.81 296,621 +1.24(+4.34%)
Jul 26, 2012 28.87 29.01 28.38 28.57 100,677 +0.22(+0.79%)
Jul 25, 2012 28.43 28.81 28.02 28.34 198,996 +0.14(+0.51%)
Jul 24, 2012 29.26 29.34 28.00 28.20 241,138 -1.06(-3.61%)
Jul 23, 2012 28.92 29.46 28.83 29.25 136,764 -0.29(-0.98%)
Jul 20, 2012 29.57 29.85 29.44 29.54 226,884 -0.34(-1.13%)
Jul 19, 2012 29.84 30.04 29.54 29.88 145,065 +0.09(+0.30%)
Jul 18, 2012 28.89 29.95 28.81 29.79 212,561 +0.84(+2.90%)
Jul 17, 2012 28.94 28.99 28.53 28.95 132,665 +0.12(+0.42%)
Jul 16, 2012 29.10 29.10 28.55 28.83 184,935 -0.41(-1.40%)
Jul 13, 2012 28.58 29.26 28.50 29.24 160,687 +0.71(+2.50%)
Jul 12, 2012 27.96 28.64 27.76 28.53 185,654 +0.38(+1.34%)
Jul 11, 2012 28.60 28.65 27.98 28.15 186,312 -0.32(-1.12%)
Jul 10, 2012 29.14 29.33 28.38 28.47 137,278 -0.42(-1.44%)
Jul 09, 2012 28.78 28.98 28.57 28.89 240,062 -0.03(-0.11%)
Jul 06, 2012 29.12 29.17 28.80 28.92 118,451 -0.55(-1.87%)
Jul 05, 2012 29.18 29.53 28.93 29.47 220,466 +0.25(+0.85%)
Jul 03, 2012 29.10 29.24 28.91 29.22 217,681 +0.07(+0.25%)
Jul 02, 2012 29.50 29.68 28.69 29.15 282,348 -0.35(-1.19%)
Jun 29, 2012 28.89 29.53 28.81 29.50 284,369 +1.22(+4.33%)
Jun 28, 2012 27.66 28.28 27.57 28.28 198,151 +0.38(+1.35%)
Jun 27, 2012 27.99 28.22 27.90 27.90 270,034 +0.04(+0.14%)
Jun 26, 2012 28.17 28.22 27.69 27.86 202,640 -0.24(-0.85%)
Jun 25, 2012 28.20 28.33 28.02 28.10 194,010 -0.58(-2.01%)
Jun 22, 2012 28.53 28.77 28.43 28.68 363,522 +0.26(+0.93%)
Jun 21, 2012 29.00 29.12 28.38 28.41 349,339 -0.67(-2.31%)
Jun 20, 2012 29.32 29.32 28.94 29.09 225,470 -0.30(-1.01%)
Jun 19, 2012 28.88 29.60 28.72 29.38 306,133 +0.72(+2.51%)
Jun 18, 2012 28.26 28.76 28.24 28.66 355,006 +0.17(+0.59%)
Jun 15, 2012 28.33 28.63 28.28 28.49 482,742 +0.25(+0.88%)
Jun 14, 2012 28.45 28.81 28.03 28.25 328,022 -0.20(-0.70%)
Jun 13, 2012 28.93 29.00 28.35 28.45 239,927 -0.57(-1.96%)
Jun 12, 2012 28.63 29.02 28.42 29.01 394,472 +0.51(+1.80%)
Jun 11, 2012 29.75 29.75 28.49 28.50 560,740 -0.86(-2.94%)
Jun 08, 2012 28.62 29.45 28.49 29.37 229,985 +0.65(+2.26%)
Jun 07, 2012 29.26 29.64 28.69 28.72 460,129 -0.24(-0.83%)
Jun 06, 2012 28.48 29.03 28.48 28.96 264,771 +0.66(+2.35%)
Jun 05, 2012 28.94 28.99 27.62 28.29 726,601 -0.86(-2.97%)
Jun 04, 2012 29.14 29.37 28.77 29.16 270,947 +0.08(+0.28%)
Jun 01, 2012 29.58 29.69 29.06 29.08 328,821 -1.11(-3.69%)
May 31, 2012 30.20 30.42 29.70 30.19 607,046 +0.06(+0.19%)
May 30, 2012 30.23 30.38 30.04 30.14 300,531 -0.40(-1.31%)
May 29, 2012 30.09 30.61 30.01 30.54 315,415 +0.78(+2.64%)
May 25, 2012 30.02 30.15 29.65 29.75 221,337 -0.10(-0.35%)
May 24, 2012 29.65 29.86 29.33 29.86 263,172 +0.20(+0.68%)
May 23, 2012 29.11 29.76 28.93 29.65 293,025 +0.21(+0.71%)
May 22, 2012 29.22 29.61 29.20 29.45 271,559 +0.32(+1.10%)
May 21, 2012 28.66 29.17 28.48 29.13 277,915 +0.58(+2.05%)
May 18, 2012 28.77 29.15 28.46 28.54 215,856 -0.28(-0.97%)
May 17, 2012 30.01 30.09 28.81 28.82 317,208 -1.22(-4.08%)
May 16, 2012 30.26 30.43 29.98 30.05 360,825 -0.06(-0.19%)
May 15, 2012 30.05 30.45 29.96 30.10 259,075 +0.14(+0.45%)
May 14, 2012 30.10 30.30 29.86 29.97 233,448 -0.54(-1.76%)
May 11, 2012 30.44 30.80 30.41 30.50 210,506 -0.11(-0.37%)
May 10, 2012 30.77 30.88 30.35 30.62 219,666 +0.11(+0.37%)
May 09, 2012 30.19 30.85 30.04 30.50 407,997 -0.05(-0.16%)
May 08, 2012 30.23 30.61 30.00 30.55 369,316 +0.13(+0.42%)
May 07, 2012 30.01 30.48 29.95 30.42 323,544 +0.25(+0.82%)
May 04, 2012 30.70 30.70 29.94 30.18 336,830 -0.68(-2.22%)
May 03, 2012 31.55 31.56 30.81 30.86 338,414 -0.66(-2.10%)
May 02, 2012 30.97 31.60 30.97 31.52 350,558 +0.29(+0.94%)
May 01, 2012 31.24 31.99 30.96 31.23 385,573 -0.06(-0.20%)
Apr 30, 2012 31.46 31.73 31.18 31.29 403,493 -0.33(-1.06%)
Apr 27, 2012 31.48 31.84 31.08 31.63 461,194 +0.19(+0.61%)
Apr 26, 2012 31.84 31.84 30.58 31.44 510,241 -0.27(-0.85%)
Apr 25, 2012 31.11 31.73 31.09 31.71 448,174 +0.91(+2.95%)
Apr 24, 2012 30.51 30.91 30.33 30.80 289,731 +0.21(+0.70%)
Apr 23, 2012 30.85 30.85 30.38 30.58 239,664 -0.71(-2.26%)
Apr 20, 2012 31.19 31.57 31.08 31.29 246,174 +0.48(+1.55%)
Apr 19, 2012 31.41 31.49 30.69 30.81 380,219 -0.52(-1.65%)
Apr 18, 2012 31.27 31.56 31.20 31.33 288,697 +0.01(+0.03%)
Apr 17, 2012 31.32 31.56 31.11 31.32 371,183 +0.30(+0.98%)
Apr 16, 2012 31.13 31.27 30.81 31.02 354,999 +0.14(+0.46%)
Apr 13, 2012 31.05 31.13 30.81 30.88 260,058 -0.25(-0.82%)
Apr 12, 2012 30.82 31.35 30.79 31.13 525,090 +0.45(+1.45%)
Apr 11, 2012 30.81 30.93 30.66 30.69 482,336 +0.18(+0.60%)
Apr 10, 2012 31.52 31.59 30.26 30.50 538,598 -1.07(-3.40%)
Apr 09, 2012 31.83 31.91 31.49 31.58 244,264 -0.74(-2.29%)
Apr 05, 2012 32.30 32.47 32.24 32.32 191,428 -0.13(-0.39%)
Apr 04, 2012 32.61 32.61 32.16 32.45 247,178 -0.49(-1.47%)
Apr 03, 2012 33.13 33.25 32.74 32.93 260,646 -0.33(-1.01%)
Apr 02, 2012 32.75 33.27 32.49 33.27 229,926 +0.52(+1.58%)
Mar 30, 2012 33.28 33.28 32.75 32.75 241,892 -0.25(-0.75%)
Mar 29, 2012 32.92 33.07 32.50 33.00 227,032 -0.21(-0.62%)
Mar 28, 2012 33.12 33.22 32.55 33.20 364,255 +0.13(+0.39%)
Mar 27, 2012 33.04 33.29 32.98 33.08 253,088 +0.05(+0.14%)
Mar 26, 2012 32.77 33.05 32.73 33.03 220,677 +0.65(+2.02%)
Mar 23, 2012 32.03 32.39 31.82 32.38 182,891 +0.29(+0.89%)
Mar 22, 2012 32.15 32.21 31.79 32.09 194,411 -0.29(-0.91%)
Mar 21, 2012 32.45 32.60 32.22 32.38 261,574 +0.01(+0.02%)
Mar 20, 2012 32.50 32.70 32.24 32.38 336,148 -0.49(-1.48%)
Mar 19, 2012 32.30 32.99 32.26 32.86 319,284 +0.55(+1.70%)
Mar 16, 2012 32.89 32.89 32.26 32.31 358,058 -0.43(-1.31%)
Mar 15, 2012 32.65 32.75 32.36 32.74 267,262 +0.14(+0.41%)
Mar 14, 2012 33.16 33.27 32.44 32.61 251,488 -0.68(-2.06%)
Mar 13, 2012 32.79 33.29 32.46 33.29 392,675 +0.76(+2.35%)
Mar 12, 2012 32.32 32.89 32.15 32.53 403,522 +0.32(+0.99%)
Mar 09, 2012 31.56 32.53 31.56 32.21 274,560 +0.57(+1.81%)
Mar 08, 2012 31.60 31.76 31.26 31.63 213,421 +0.29(+0.94%)
Mar 07, 2012 31.32 31.61 31.27 31.34 247,772 +0.17(+0.54%)
Mar 06, 2012 31.25 31.63 31.15 31.17 502,474 -0.33(-1.06%)
Mar 05, 2012 31.34 31.54 31.17 31.51 288,562 +0.15(+0.48%)
Mar 02, 2012 31.73 31.95 31.33 31.36 507,102 -0.33(-1.03%)
Mar 01, 2012 32.13 32.30 31.67 31.68 616,159 -0.30(-0.95%)
Feb 29, 2012 32.57 32.59 31.99 31.99 395,871 -0.42(-1.30%)
Feb 28, 2012 32.86 32.86 32.13 32.41 326,066 -0.44(-1.33%)
Feb 27, 2012 32.61 33.05 32.24 32.84 258,487 -0.01(-0.02%)
Feb 24, 2012 32.88 33.02 32.68 32.85 159,132 -0.11(-0.34%)
Feb 23, 2012 32.89 33.12 32.66 32.96 274,787 +0.04(+0.12%)
Feb 22, 2012 33.05 33.20 32.69 32.92 232,333 -0.25(-0.74%)
Feb 21, 2012 33.16 33.44 32.97 33.17 283,900 +0.18(+0.56%)
Feb 17, 2012 33.14 33.38 32.99 32.99 234,665 -0.07(-0.22%)
Feb 16, 2012 32.96 33.33 32.90 33.06 336,255 +0.18(+0.53%)
Feb 15, 2012 33.14 33.45 32.76 32.88 286,413 -0.01(-0.02%)
Feb 14, 2012 32.70 32.89 32.48 32.89 244,360 +0.05(+0.15%)
Feb 13, 2012 32.79 33.12 32.77 32.84 352,421 +0.45(+1.38%)
Feb 10, 2012 32.29 32.44 32.04 32.40 214,671 -0.15(-0.46%)
Feb 09, 2012 32.56 32.79 32.25 32.55 148,123 +0.06(+0.17%)
Feb 08, 2012 32.52 32.77 32.16 32.49 181,785 +0.07(+0.22%)
Feb 07, 2012 32.42 32.63 32.32 32.42 422,108 +0.01(+0.02%)
Feb 06, 2012 32.55 32.93 32.32 32.41 182,904 -0.14(-0.44%)
Feb 03, 2012 31.48 32.62 31.48 32.56 512,601 +1.59(+5.14%)
Feb 02, 2012 31.14 31.70 30.94 30.97 405,012 -0.13(-0.43%)
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.