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, 2020 61.62 61.95 60.43 60.65 321,715 -1.46(-2.34%)
Jan 30, 2020 61.09 62.16 61.09 62.11 205,899 +0.25(+0.41%)
Jan 29, 2020 61.70 62.61 61.24 61.86 217,989 +0.27(+0.44%)
Jan 28, 2020 60.66 61.95 60.57 61.58 207,682 +1.18(+1.96%)
Jan 27, 2020 60.58 61.25 60.15 60.40 299,735 -1.42(-2.29%)
Jan 24, 2020 61.88 62.11 60.89 61.82 225,690 +0.05(+0.08%)
Jan 23, 2020 62.24 62.43 60.77 61.77 441,452 -0.42(-0.68%)
Jan 22, 2020 62.78 62.94 61.24 62.19 287,712 -0.25(-0.41%)
Jan 21, 2020 62.93 62.93 62.23 62.45 240,858 -0.94(-1.48%)
Jan 17, 2020 64.12 64.29 63.10 63.39 171,716 -0.43(-0.68%)
Jan 16, 2020 63.24 63.97 63.24 63.82 167,256 +0.96(+1.52%)
Jan 15, 2020 62.40 63.37 62.40 62.86 190,539 +0.27(+0.44%)
Jan 14, 2020 63.26 63.26 61.73 62.59 255,533 +0.66(+1.06%)
Jan 13, 2020 61.20 61.97 61.20 61.93 143,832 +0.87(+1.43%)
Jan 10, 2020 61.52 61.88 61.05 61.06 183,214 -0.47(-0.76%)
Jan 09, 2020 62.02 62.02 61.32 61.53 235,435 -0.33(-0.53%)
Jan 08, 2020 62.29 62.64 61.80 61.86 141,053 -0.41(-0.66%)
Jan 07, 2020 62.43 62.65 61.52 62.27 169,712 -0.53(-0.84%)
Jan 06, 2020 62.21 62.87 61.87 62.79 238,303 +0.28(+0.45%)
Jan 03, 2020 61.67 62.57 61.67 62.51 160,964 -0.06(-0.09%)
Jan 02, 2020 63.24 63.44 61.83 62.57 140,476 -0.08(-0.12%)
Dec 31, 2019 62.61 63.24 62.59 62.64 179,381 -0.15(-0.24%)
Dec 30, 2019 62.61 63.34 62.47 62.79 126,496 +0.24(+0.39%)
Dec 27, 2019 63.19 63.41 62.48 62.55 95,279 -0.33(-0.52%)
Dec 26, 2019 62.90 63.26 62.73 62.88 94,424 +0.13(+0.21%)
Dec 24, 2019 62.40 62.79 62.38 62.75 54,187 +0.33(+0.53%)
Dec 23, 2019 62.64 62.90 62.22 62.42 81,709 -0.20(-0.32%)
Dec 20, 2019 62.37 62.72 62.23 62.62 408,904 +0.39(+0.62%)
Dec 19, 2019 62.38 62.48 61.94 62.23 131,612 -0.05(-0.08%)
Dec 18, 2019 63.19 63.27 61.85 62.28 320,928 -0.81(-1.28%)
Dec 17, 2019 62.96 63.21 62.64 63.09 126,171 +0.21(+0.33%)
Dec 16, 2019 63.96 64.07 62.75 62.88 325,421 -0.34(-0.53%)
Dec 13, 2019 63.56 63.75 62.76 63.22 325,548 -0.27(-0.43%)
Dec 12, 2019 60.98 63.55 60.83 63.49 342,816 +2.55(+4.19%)
Dec 11, 2019 60.64 60.96 59.74 60.93 233,785 +1.01(+1.68%)
Dec 10, 2019 60.17 60.69 59.86 59.93 170,357 -0.26(-0.44%)
Dec 09, 2019 61.42 61.42 60.18 60.19 278,711 -1.14(-1.85%)
Dec 06, 2019 61.23 61.82 61.04 61.33 245,917 +1.00(+1.65%)
Dec 05, 2019 60.00 60.69 59.73 60.33 248,053 +0.64(+1.07%)
Dec 04, 2019 59.78 60.43 59.68 59.70 262,243 +0.35(+0.59%)
Dec 03, 2019 59.10 59.44 58.31 59.35 187,602 -0.41(-0.69%)
Dec 02, 2019 60.29 60.86 59.55 59.76 248,139 -0.22(-0.36%)
Nov 29, 2019 61.21 61.21 59.87 59.98 83,143 -1.34(-2.19%)
Nov 27, 2019 61.04 61.46 60.86 61.32 215,683 +0.43(+0.71%)
Nov 26, 2019 60.63 61.06 60.60 60.89 283,745 +0.30(+0.50%)
Nov 25, 2019 59.95 60.74 59.35 60.59 224,427 +0.95(+1.59%)
Nov 22, 2019 59.26 59.76 59.13 59.64 265,718 +0.90(+1.54%)
Nov 21, 2019 58.15 58.98 57.73 58.74 199,173 +0.61(+1.05%)
Nov 20, 2019 58.46 59.27 57.99 58.13 174,151 -0.57(-0.98%)
Nov 19, 2019 58.94 59.30 58.41 58.70 188,416 +0.69(+1.18%)
Nov 18, 2019 58.29 58.29 57.49 58.01 121,162 -0.33(-0.56%)
Nov 15, 2019 58.72 58.77 57.81 58.34 110,822 +0.10(+0.18%)
Nov 14, 2019 58.75 59.15 58.08 58.24 114,472 -0.77(-1.31%)
Nov 13, 2019 59.07 59.65 58.68 59.01 148,855 -0.64(-1.07%)
Nov 12, 2019 59.73 59.85 58.97 59.64 155,217 +0.38(+0.65%)
Nov 11, 2019 59.03 59.66 58.96 59.26 133,775 -0.36(-0.61%)
Nov 08, 2019 59.07 59.84 58.76 59.63 129,984 +0.57(+0.97%)
Nov 07, 2019 58.86 59.30 58.37 59.06 186,787 +0.60(+1.02%)
Nov 06, 2019 59.02 59.02 57.88 58.46 178,623 -0.55(-0.93%)
Nov 05, 2019 58.90 59.66 58.56 59.01 378,469 +0.53(+0.91%)
Nov 04, 2019 58.82 58.90 58.19 58.48 254,754 +0.27(+0.47%)
Nov 01, 2019 56.36 58.42 56.36 58.21 181,015 +2.27(+4.06%)
Oct 31, 2019 56.59 56.98 55.20 55.93 342,009 -1.04(-1.82%)
Oct 30, 2019 55.86 56.97 55.03 56.97 713,767 +3.25(+6.06%)
Oct 29, 2019 53.03 53.99 52.87 53.72 202,686 +0.41(+0.77%)
Oct 28, 2019 53.22 53.78 53.12 53.31 164,053 +0.40(+0.76%)
Oct 25, 2019 52.57 53.16 52.46 52.91 121,319 +0.20(+0.37%)
Oct 24, 2019 53.14 53.15 52.24 52.71 92,258 -0.41(-0.77%)
Oct 23, 2019 53.34 53.51 52.60 53.12 110,906 -0.43(-0.80%)
Oct 22, 2019 52.26 53.66 52.06 53.55 125,871 +1.21(+2.30%)
Oct 21, 2019 52.25 53.19 52.25 52.34 131,802 +0.26(+0.50%)
Oct 18, 2019 51.70 52.35 51.60 52.08 122,281 +0.05(+0.09%)
Oct 17, 2019 51.94 52.64 51.79 52.04 176,109 +0.34(+0.65%)
Oct 16, 2019 51.70 52.61 51.56 51.70 113,365 -0.13(-0.25%)
Oct 15, 2019 51.57 52.27 51.51 51.83 107,044 +0.21(+0.40%)
Oct 14, 2019 51.34 51.92 51.08 51.62 79,405 -0.14(-0.27%)
Oct 11, 2019 51.21 53.02 51.21 51.77 178,020 +1.58(+3.15%)
Oct 10, 2019 49.73 50.55 49.68 50.19 109,048 +0.47(+0.94%)
Oct 09, 2019 49.81 50.02 49.34 49.72 144,350 +0.38(+0.78%)
Oct 08, 2019 49.70 50.03 49.04 49.33 255,241 -1.14(-2.26%)
Oct 07, 2019 50.71 51.06 50.44 50.48 252,528 -0.76(-1.48%)
Oct 04, 2019 50.43 51.29 50.36 51.23 147,636 +0.87(+1.73%)
Oct 03, 2019 49.81 50.48 49.13 50.36 210,275 +0.22(+0.45%)
Oct 02, 2019 50.32 50.49 49.59 50.14 245,904 -0.69(-1.36%)
Oct 01, 2019 53.48 53.91 50.71 50.83 190,369 -2.26(-4.26%)
Sep 30, 2019 51.84 53.32 51.84 53.09 330,672 +1.29(+2.49%)
Sep 27, 2019 51.91 52.38 51.73 51.80 308,218 +0.24(+0.47%)
Sep 26, 2019 51.73 52.51 51.53 51.56 278,573 -0.26(-0.51%)
Sep 25, 2019 51.08 51.85 50.43 51.82 443,532 +0.76(+1.48%)
Sep 24, 2019 51.19 51.69 50.60 51.06 432,237 -0.23(-0.46%)
Sep 23, 2019 50.91 51.76 50.66 51.30 160,837 +0.13(+0.26%)
Sep 20, 2019 51.20 51.70 50.67 51.17 732,835 -0.11(-0.22%)
Sep 19, 2019 51.92 52.46 51.25 51.28 327,470 -0.36(-0.71%)
Sep 18, 2019 52.69 52.69 51.02 51.64 331,199 -1.07(-2.02%)
Sep 17, 2019 53.16 53.16 52.05 52.71 231,669 -0.55(-1.04%)
Sep 16, 2019 53.30 54.61 53.22 53.26 245,929 -0.25(-0.47%)
Sep 13, 2019 53.15 53.84 52.63 53.51 362,994 +0.67(+1.27%)
Sep 12, 2019 52.92 53.20 51.66 52.84 228,547 -0.10(-0.19%)
Sep 11, 2019 52.44 53.38 51.51 52.94 399,889 +0.93(+1.78%)
Sep 10, 2019 50.25 52.24 49.68 52.02 315,275 +1.85(+3.69%)
Sep 09, 2019 49.55 50.17 49.30 50.17 452,392 +0.91(+1.84%)
Sep 06, 2019 50.07 50.32 49.06 49.26 330,899 -0.67(-1.35%)
Sep 05, 2019 48.82 50.40 48.00 49.93 302,294 +1.77(+3.67%)
Sep 04, 2019 49.11 49.21 48.14 48.17 216,168 -0.35(-0.71%)
Sep 03, 2019 49.54 49.54 48.16 48.51 172,292 -1.39(-2.79%)
Aug 30, 2019 49.89 50.34 49.46 49.91 385,888 +0.43(+0.87%)
Aug 29, 2019 49.00 49.71 48.95 49.48 127,177 +1.15(+2.38%)
Aug 28, 2019 47.33 48.71 47.32 48.33 267,572 +0.85(+1.79%)
Aug 27, 2019 48.08 48.33 47.09 47.47 247,406 -0.13(-0.27%)
Aug 26, 2019 48.61 48.61 47.46 47.61 376,845 -0.40(-0.84%)
Aug 23, 2019 49.55 49.63 47.92 48.01 204,872 -1.80(-3.62%)
Aug 22, 2019 50.43 50.64 49.78 49.81 233,021 -0.50(-1.00%)
Aug 21, 2019 50.55 50.55 50.06 50.32 175,118 +0.27(+0.54%)
Aug 20, 2019 50.19 50.32 49.78 50.05 368,278 -0.30(-0.59%)
Aug 19, 2019 50.39 50.79 50.02 50.34 299,914 +0.62(+1.24%)
Aug 16, 2019 49.39 50.04 49.35 49.73 175,452 +0.64(+1.29%)
Aug 15, 2019 49.58 49.96 48.73 49.09 309,057 -0.23(-0.47%)
Aug 14, 2019 46.36 51.70 46.22 49.33 591,721 -0.74(-1.47%)
Aug 13, 2019 50.18 51.41 49.79 50.06 425,620 -0.33(-0.66%)
Aug 12, 2019 50.86 51.06 50.28 50.40 174,642 -1.03(-2.01%)
Aug 09, 2019 52.74 52.74 51.33 51.43 190,886 -1.43(-2.71%)
Aug 08, 2019 51.54 53.15 51.51 52.86 229,094 +1.75(+3.42%)
Aug 07, 2019 51.30 51.55 50.54 51.11 262,769 -0.89(-1.72%)
Aug 06, 2019 52.26 53.09 51.66 52.01 202,716 +0.13(+0.25%)
Aug 05, 2019 52.66 52.66 51.33 51.88 287,711 -1.92(-3.58%)
Aug 02, 2019 54.40 54.90 53.54 53.80 169,904 -1.13(-2.06%)
Aug 01, 2019 56.42 56.49 54.84 54.93 178,941 -1.61(-2.84%)
Jul 31, 2019 57.41 58.08 56.33 56.54 333,811 -0.45(-0.78%)
Jul 30, 2019 55.94 57.19 55.63 56.99 197,425 +0.75(+1.34%)
Jul 29, 2019 56.22 56.52 55.66 56.23 196,896 -0.12(-0.21%)
Jul 26, 2019 56.35 56.64 55.80 56.36 167,644 +0.07(+0.13%)
Jul 25, 2019 56.97 57.03 55.97 56.28 140,357 -0.79(-1.38%)
Jul 24, 2019 55.16 57.16 55.16 57.07 129,223 +1.68(+3.04%)
Jul 23, 2019 53.97 55.46 53.97 55.39 124,187 +1.78(+3.33%)
Jul 22, 2019 53.16 53.89 53.04 53.60 103,389 +0.37(+0.70%)
Jul 19, 2019 53.17 54.38 53.17 53.23 191,209 +0.03(+0.05%)
Jul 18, 2019 53.38 53.60 52.85 53.21 87,723 -0.26(-0.49%)
Jul 17, 2019 54.52 54.63 53.43 53.47 109,364 -1.15(-2.11%)
Jul 16, 2019 54.59 55.29 54.23 54.62 122,069 +0.06(+0.12%)
Jul 15, 2019 55.20 55.20 53.90 54.55 123,951 -0.45(-0.81%)
Jul 12, 2019 54.04 55.32 54.04 55.00 172,056 +0.88(+1.63%)
Jul 11, 2019 55.06 55.52 53.80 54.12 197,036 -0.97(-1.75%)
Jul 10, 2019 55.28 55.96 54.59 55.08 100,384 -0.37(-0.67%)
Jul 09, 2019 56.17 56.17 54.96 55.45 170,885 -0.84(-1.49%)
Jul 08, 2019 56.73 56.84 55.97 56.29 124,880 -0.60(-1.06%)
Jul 05, 2019 56.47 56.90 55.49 56.89 115,134 +0.14(+0.25%)
Jul 03, 2019 56.75 57.04 56.34 56.76 58,535 +0.31(+0.54%)
Jul 02, 2019 56.70 56.81 55.86 56.45 115,927 -0.25(-0.44%)
Jul 01, 2019 58.06 58.42 56.23 56.70 310,363 -0.48(-0.85%)
Jun 28, 2019 56.45 57.95 56.45 57.18 357,993 +0.70(+1.23%)
Jun 27, 2019 55.10 56.61 55.10 56.49 228,083 +1.50(+2.72%)
Jun 26, 2019 54.83 55.37 54.39 54.99 292,461 +0.29(+0.53%)
Jun 25, 2019 54.48 55.53 54.08 54.70 232,440 +0.33(+0.62%)
Jun 24, 2019 54.65 54.92 53.97 54.37 247,201 -0.03(-0.05%)
Jun 21, 2019 54.65 55.32 54.11 54.39 289,127 -0.70(-1.27%)
Jun 20, 2019 54.78 55.37 54.44 55.09 237,410 +1.08(+2.00%)
Jun 19, 2019 53.11 54.04 52.92 54.01 206,463 +0.92(+1.73%)
Jun 18, 2019 52.75 53.90 52.56 53.09 157,480 +0.86(+1.65%)
Jun 17, 2019 52.93 52.93 52.15 52.23 123,441 -0.58(-1.09%)
Jun 14, 2019 53.38 53.58 52.39 52.81 103,621 -0.65(-1.22%)
Jun 13, 2019 53.16 53.67 52.91 53.46 352,791 +0.37(+0.70%)
Jun 12, 2019 52.78 53.70 52.58 53.08 72,845 +0.28(+0.53%)
Jun 11, 2019 54.31 54.57 52.64 52.81 435,898 -1.09(-2.02%)
Jun 10, 2019 53.58 54.07 53.53 53.89 382,084 +0.64(+1.20%)
Jun 07, 2019 53.39 53.92 53.11 53.25 346,157 +0.30(+0.56%)
Jun 06, 2019 53.36 53.42 52.33 52.95 78,929 -0.33(-0.63%)
Jun 05, 2019 53.83 53.83 52.71 53.29 114,469 -0.31(-0.57%)
Jun 04, 2019 52.05 53.63 52.05 53.60 138,810 +2.17(+4.21%)
Jun 03, 2019 50.58 51.76 50.58 51.43 181,885 +0.94(+1.86%)
May 31, 2019 50.29 50.85 49.99 50.49 141,282 -0.50(-0.98%)
May 30, 2019 51.47 51.89 50.71 50.99 109,146 -0.38(-0.74%)
May 29, 2019 51.06 51.56 50.77 51.37 119,981 -0.07(-0.14%)
May 28, 2019 51.67 51.85 51.27 51.45 120,009 +0.02(+0.04%)
May 24, 2019 51.16 51.62 50.84 51.43 227,364 +0.55(+1.08%)
May 23, 2019 51.09 51.23 50.14 50.88 226,106 -0.56(-1.08%)
May 22, 2019 52.41 52.48 51.15 51.44 141,458 -1.09(-2.07%)
May 21, 2019 52.21 52.73 52.10 52.53 142,884 +0.69(+1.33%)
May 20, 2019 50.64 51.85 50.57 51.84 202,112 +0.69(+1.34%)
May 17, 2019 51.01 51.50 50.65 51.15 209,717 -0.12(-0.24%)
May 16, 2019 51.01 51.73 50.89 51.27 300,108 +0.51(+1.01%)
May 15, 2019 50.38 50.95 50.00 50.76 86,655 -0.14(-0.27%)
May 14, 2019 50.69 51.30 50.15 50.90 122,745 +0.42(+0.83%)
May 13, 2019 51.42 51.42 50.21 50.48 206,584 -2.09(-3.97%)
May 10, 2019 52.66 52.83 51.52 52.57 98,152 -0.29(-0.54%)
May 09, 2019 52.92 53.08 52.13 52.86 99,410 -0.49(-0.92%)
May 08, 2019 54.07 54.15 53.21 53.35 145,220 -0.49(-0.91%)
May 07, 2019 54.67 55.01 53.41 53.84 101,387 -1.60(-2.88%)
May 06, 2019 54.69 55.45 54.69 55.44 126,478 -0.30(-0.53%)
May 03, 2019 54.87 55.77 54.82 55.73 159,727 +1.37(+2.52%)
May 02, 2019 55.01 55.01 53.42 54.36 189,913 -0.57(-1.04%)
May 01, 2019 55.79 55.79 54.67 54.94 411,002 -0.45(-0.82%)
Apr 30, 2019 55.77 56.06 55.12 55.39 310,534 -0.09(-0.17%)
Apr 29, 2019 54.59 56.27 54.45 55.48 220,530 +0.71(+1.30%)
Apr 26, 2019 56.50 56.50 52.96 54.77 372,589 -2.16(-3.80%)
Apr 25, 2019 58.36 58.71 56.90 56.93 231,056 -1.75(-2.98%)
Apr 24, 2019 58.50 59.25 58.26 58.68 167,271 +0.01(+0.02%)
Apr 23, 2019 58.04 59.00 57.80 58.67 127,034 +0.79(+1.37%)
Apr 22, 2019 57.80 57.98 57.21 57.87 162,681 -0.06(-0.11%)
Apr 18, 2019 57.66 58.41 57.51 57.94 118,064 +0.19(+0.34%)
Apr 17, 2019 57.26 57.83 56.90 57.75 220,283 +0.89(+1.56%)
Apr 16, 2019 57.49 57.49 56.61 56.86 174,943 -0.31(-0.55%)
Apr 15, 2019 57.14 57.62 56.97 57.17 132,895 +0.04(+0.06%)
Apr 12, 2019 57.01 57.26 56.34 57.14 225,956 +0.64(+1.13%)
Apr 11, 2019 56.29 56.92 56.29 56.50 94,468 +0.55(+0.99%)
Apr 10, 2019 54.65 56.19 54.61 55.94 160,218 +1.23(+2.25%)
Apr 09, 2019 55.55 55.55 54.63 54.71 150,800 -1.14(-2.04%)
Apr 08, 2019 56.15 56.19 55.31 55.85 128,815 -0.43(-0.76%)
Apr 05, 2019 55.60 56.36 55.32 56.28 129,427 +0.91(+1.65%)
Apr 04, 2019 55.06 55.79 55.06 55.36 102,367 +0.51(+0.93%)
Apr 03, 2019 54.83 55.17 54.44 54.85 111,756 +0.65(+1.19%)
Apr 02, 2019 55.46 55.46 54.09 54.21 257,119 -1.16(-2.09%)
Apr 01, 2019 55.56 56.13 54.99 55.36 178,241 +0.41(+0.74%)
Mar 29, 2019 54.48 55.07 54.45 54.95 236,236 +1.00(+1.85%)
Mar 28, 2019 53.59 54.04 52.84 53.96 115,412 +0.67(+1.25%)
Mar 27, 2019 52.85 53.61 52.52 53.29 126,515 +0.28(+0.52%)
Mar 26, 2019 52.87 53.75 52.78 53.01 152,555 +0.64(+1.22%)
Mar 25, 2019 51.87 52.54 51.69 52.38 207,979 +0.52(+1.00%)
Mar 22, 2019 54.46 54.78 51.81 51.86 170,549 -2.98(-5.44%)
Mar 21, 2019 53.58 55.07 53.58 54.84 146,135 +1.15(+2.13%)
Mar 20, 2019 53.79 54.42 52.95 53.70 222,709 -0.09(-0.17%)
Mar 19, 2019 54.45 54.74 53.59 53.79 262,463 -0.34(-0.63%)
Mar 18, 2019 53.71 54.31 53.55 54.13 160,225 +0.48(+0.90%)
Mar 15, 2019 54.41 54.52 53.52 53.65 396,505 -0.07(-0.14%)
Mar 14, 2019 54.19 54.19 53.55 53.73 128,552 -0.59(-1.09%)
Mar 13, 2019 53.91 54.71 53.70 54.32 196,103 +0.60(+1.12%)
Mar 12, 2019 53.52 54.10 53.43 53.72 111,842 +0.19(+0.36%)
Mar 11, 2019 52.78 53.65 52.57 53.52 109,350 +0.81(+1.54%)
Mar 08, 2019 52.43 52.95 51.87 52.71 142,304 +0.80(+1.55%)
Mar 07, 2019 52.75 52.75 51.71 51.91 114,625 -0.79(-1.49%)
Mar 06, 2019 53.89 53.89 52.55 52.69 134,453 -1.22(-2.26%)
Mar 05, 2019 53.97 53.98 53.37 53.91 131,518 +0.00(+0.00%)
Mar 04, 2019 54.43 54.82 53.74 53.91 193,899 -0.45(-0.83%)
Mar 01, 2019 54.37 54.47 53.36 54.36 177,583 +0.64(+1.19%)
Feb 28, 2019 54.33 54.56 53.72 53.73 187,724 -0.71(-1.31%)
Feb 27, 2019 54.79 55.03 54.09 54.44 145,496 -0.59(-1.07%)
Feb 26, 2019 55.61 55.61 54.81 55.03 199,484 -0.62(-1.11%)
Feb 25, 2019 55.87 56.11 55.65 55.65 286,553 +0.07(+0.13%)
Feb 22, 2019 55.97 56.14 55.40 55.57 162,324 +0.03(+0.05%)
Feb 21, 2019 55.68 55.71 55.17 55.55 233,889 -0.36(-0.64%)
Feb 20, 2019 54.59 55.95 54.59 55.91 268,606 +1.28(+2.35%)
Feb 19, 2019 53.43 54.86 53.26 54.62 348,147 +1.09(+2.04%)
Feb 15, 2019 53.97 54.22 53.23 53.53 464,465 +0.12(+0.23%)
Feb 14, 2019 53.23 54.18 53.04 53.41 202,664 -0.15(-0.28%)
Feb 13, 2019 53.47 53.88 53.17 53.56 188,522 +0.29(+0.55%)
Feb 12, 2019 52.32 53.29 52.11 53.27 272,295 +1.50(+2.89%)
Feb 11, 2019 51.90 52.16 51.41 51.77 255,514 +0.12(+0.23%)
Feb 08, 2019 51.01 51.67 50.84 51.65 213,130 +0.23(+0.45%)
Feb 07, 2019 52.38 52.59 51.20 51.42 245,232 -1.32(-2.51%)
Feb 06, 2019 52.98 53.19 52.64 52.74 133,536 -0.55(-1.03%)
Feb 05, 2019 53.83 53.93 53.06 53.29 202,564 -0.51(-0.96%)
Feb 04, 2019 53.17 54.11 53.17 53.81 401,262 +0.60(+1.12%)
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.