Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 94.73 94.79 91.75 92.43 128,532 -3.26(-3.40%)
Nov 29, 2021 99.43 99.43 95.40 95.69 130,119 -2.01(-2.06%)
Nov 26, 2021 99.07 101.41 96.77 97.70 102,513 -4.62(-4.51%)
Nov 24, 2021 102.74 103.42 102.27 102.32 63,884 -1.17(-1.13%)
Nov 23, 2021 102.52 104.15 102.02 103.49 112,256 +0.93(+0.91%)
Nov 22, 2021 104.06 106.85 102.27 102.55 242,294 -0.58(-0.57%)
Nov 19, 2021 102.68 103.76 102.51 103.14 225,895 -0.04(-0.04%)
Nov 18, 2021 102.65 103.33 101.37 103.17 150,887 +0.86(+0.85%)
Nov 17, 2021 101.77 102.58 100.57 102.31 133,854 +0.29(+0.29%)
Nov 16, 2021 101.40 103.17 100.65 102.02 130,718 +0.33(+0.33%)
Nov 15, 2021 102.52 102.52 100.63 101.69 103,388 -0.95(-0.93%)
Nov 12, 2021 101.37 102.91 100.69 102.64 134,645 +1.32(+1.30%)
Nov 11, 2021 100.57 101.78 99.45 101.32 85,128 +0.65(+0.65%)
Nov 10, 2021 100.34 100.67 83,443 +0.17(+0.16%)
Nov 09, 2021 99.90 100.85 99.40 100.50 83,990 +0.47(+0.47%)
Nov 08, 2021 101.20 101.20 99.16 100.03 80,213 +0.03(+0.03%)
Nov 05, 2021 97.11 100.27 96.89 100.00 114,663 +4.33(+4.53%)
Nov 04, 2021 95.83 96.87 95.01 95.67 110,225 +0.29(+0.30%)
Nov 03, 2021 93.04 96.05 92.92 95.38 134,281 +1.67(+1.78%)
Nov 02, 2021 94.29 94.60 93.15 93.71 129,894 -0.38(-0.40%)
Nov 01, 2021 94.89 95.39 93.98 94.09 169,030 -0.42(-0.44%)
Oct 29, 2021 95.19 96.72 94.12 94.50 162,160 -1.24(-1.30%)
Oct 28, 2021 94.75 96.29 93.67 95.74 266,205 +2.17(+2.32%)
Oct 27, 2021 97.47 98.34 92.90 93.57 216,348 -4.87(-4.94%)
Oct 26, 2021 98.66 98.44 98,541 -0.38(-0.38%)
Oct 25, 2021 96.96 99.01 96.37 98.82 105,703 +1.77(+1.83%)
Oct 22, 2021 97.82 98.18 96.78 97.04 156,089 -0.16(-0.16%)
Oct 21, 2021 95.38 97.22 94.48 97.20 186,929 +1.37(+1.43%)
Oct 20, 2021 93.94 96.09 93.64 95.83 132,418 +1.78(+1.90%)
Oct 19, 2021 94.53 94.53 93.74 94.05 57,316 -0.26(-0.28%)
Oct 18, 2021 92.34 94.39 92.03 94.31 146,451 +1.80(+1.95%)
Oct 15, 2021 96.00 96.07 92.47 92.51 153,460 -1.45(-1.55%)
Oct 14, 2021 92.79 94.07 92.27 93.96 56,622 +2.39(+2.62%)
Oct 13, 2021 92.15 92.44 90.67 91.56 89,973 -0.51(-0.56%)
Oct 12, 2021 92.66 92.83 91.69 92.08 99,752 -0.04(-0.04%)
Oct 11, 2021 93.39 94.06 92.08 92.12 77,260 -1.01(-1.08%)
Oct 08, 2021 92.40 93.30 91.95 93.13 68,997 +0.66(+0.71%)
Oct 07, 2021 90.80 92.76 90.29 92.47 326,063 +2.60(+2.89%)
Oct 06, 2021 89.45 90.51 87.84 89.87 104,131 -0.61(-0.68%)
Oct 05, 2021 90.64 91.14 89.63 90.48 140,033 +0.43(+0.47%)
Oct 04, 2021 88.73 90.38 88.73 90.05 116,868 +1.07(+1.20%)
Oct 01, 2021 88.19 90.04 86.78 88.99 143,730 +1.61(+1.84%)
Sep 30, 2021 89.74 90.35 87.17 87.38 185,806 -1.98(-2.21%)
Sep 29, 2021 88.15 89.60 86.94 89.35 111,021 +2.06(+2.35%)
Sep 28, 2021 89.33 90.35 87.15 87.30 132,583 -1.85(-2.08%)
Sep 27, 2021 86.50 89.29 86.49 89.15 164,069 +3.40(+3.97%)
Sep 24, 2021 84.08 86.22 84.08 85.75 156,575 +1.20(+1.42%)
Sep 23, 2021 83.03 84.72 83.03 84.55 113,831 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,134 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,743 +0.20(+0.25%)
Sep 20, 2021 78.94 80.45 78.94 80.20 133,548 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,584 -1.49(-1.81%)
Sep 16, 2021 84.09 84.59 82.35 82.40 125,346 -1.80(-2.14%)
Sep 15, 2021 83.02 84.54 82.85 84.21 118,432 +0.90(+1.08%)
Sep 14, 2021 84.31 84.31 82.82 83.31 116,200 -0.49(-0.59%)
Sep 13, 2021 83.90 84.44 82.68 83.80 99,766 +0.42(+0.50%)
Sep 10, 2021 84.96 85.01 83.26 83.38 100,154 -0.69(-0.82%)
Sep 09, 2021 84.80 85.58 83.98 84.07 118,727 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.18 84.66 146,923 +0.82(+0.98%)
Sep 07, 2021 84.41 84.92 83.79 83.84 99,927 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,149 -0.82(-0.96%)
Sep 02, 2021 85.13 85.53 84.55 85.53 152,424 +0.54(+0.64%)
Sep 01, 2021 86.22 86.33 84.13 84.99 83,158 -1.11(-1.28%)
Aug 31, 2021 87.24 87.65 86.08 86.10 154,514 -1.54(-1.76%)
Aug 30, 2021 88.94 88.94 87.56 87.64 73,460 -1.02(-1.15%)
Aug 27, 2021 86.44 89.17 86.44 88.66 164,553 +2.82(+3.29%)
Aug 26, 2021 85.29 86.25 83.98 85.84 162,389 +0.17(+0.20%)
Aug 25, 2021 85.94 86.85 85.51 85.66 96,952 -0.01(-0.01%)
Aug 24, 2021 85.39 85.92 84.86 85.67 135,514 +0.25(+0.30%)
Aug 23, 2021 85.37 85.91 84.55 85.42 83,987 +0.91(+1.08%)
Aug 20, 2021 82.99 85.20 82.99 84.51 108,875 +1.25(+1.50%)
Aug 19, 2021 84.78 85.57 82.89 83.26 116,017 -2.36(-2.75%)
Aug 18, 2021 87.11 88.27 85.59 85.61 132,766 -0.83(-0.96%)
Aug 17, 2021 86.50 87.45 84.78 86.45 175,124 +0.38(+0.44%)
Aug 16, 2021 86.61 87.46 86.01 86.07 93,340 -1.49(-1.70%)
Aug 13, 2021 88.16 88.16 87.06 87.56 99,158 -0.61(-0.69%)
Aug 12, 2021 87.60 88.44 87.33 88.17 120,683 +0.74(+0.85%)
Aug 11, 2021 85.93 87.56 84.99 87.43 91,475 +1.66(+1.94%)
Aug 10, 2021 82.84 85.91 82.84 85.77 139,042 +2.69(+3.24%)
Aug 09, 2021 84.23 84.25 82.85 83.07 48,218 -1.34(-1.59%)
Aug 06, 2021 84.14 85.43 82.96 84.41 98,733 +1.44(+1.73%)
Aug 05, 2021 84.44 85.17 82.68 82.98 141,704 -0.73(-0.88%)
Aug 04, 2021 85.04 85.37 83.44 83.71 96,399 -2.41(-2.80%)
Aug 03, 2021 85.58 86.91 84.22 86.12 236,208 +1.59(+1.89%)
Aug 02, 2021 86.94 87.62 84.20 84.53 91,327 -2.12(-2.44%)
Jul 30, 2021 85.67 86.73 85.11 86.65 102,156 +0.63(+0.73%)
Jul 29, 2021 85.53 86.42 85.00 86.02 80,377 +1.79(+2.12%)
Jul 28, 2021 84.75 84.92 82.86 84.23 73,092 +0.19(+0.23%)
Jul 27, 2021 84.40 85.68 83.85 84.04 106,322 -1.44(-1.68%)
Jul 26, 2021 85.29 85.72 84.88 85.48 84,844 +0.54(+0.64%)
Jul 23, 2021 83.60 85.23 83.57 84.94 74,358 +1.62(+1.95%)
Jul 22, 2021 84.95 85.00 83.02 83.31 89,053 -1.95(-2.29%)
Jul 21, 2021 86.10 87.18 84.95 85.26 78,181 +0.34(+0.40%)
Jul 20, 2021 82.23 85.55 82.23 84.93 225,426 +2.87(+3.50%)
Jul 19, 2021 81.98 82.87 81.02 82.06 97,546 -1.76(-2.10%)
Jul 16, 2021 86.25 86.25 83.61 83.82 81,847 -1.51(-1.77%)
Jul 15, 2021 84.51 86.16 84.51 85.32 74,786 -0.01(-0.01%)
Jul 14, 2021 85.73 86.59 84.39 85.33 164,858 +0.29(+0.34%)
Jul 13, 2021 85.69 86.50 84.85 85.04 137,560 -1.56(-1.80%)
Jul 12, 2021 85.36 86.70 85.36 86.60 121,752 +0.16(+0.19%)
Jul 09, 2021 86.04 86.92 85.47 86.43 115,290 +2.20(+2.61%)
Jul 08, 2021 83.87 86.23 83.23 84.23 196,180 -1.72(-2.00%)
Jul 07, 2021 84.83 86.33 84.52 85.95 143,722 +0.64(+0.75%)
Jul 06, 2021 87.46 87.55 83.53 85.31 162,806 -2.74(-3.12%)
Jul 02, 2021 89.39 89.47 88.06 88.06 194,503 -1.12(-1.26%)
Jul 01, 2021 88.95 89.44 88.18 89.18 133,461 +1.22(+1.38%)
Jun 30, 2021 85.88 88.38 85.76 87.96 186,996 +1.53(+1.77%)
Jun 29, 2021 86.10 87.22 85.95 86.43 93,849 +0.60(+0.70%)
Jun 28, 2021 86.10 86.80 84.78 85.83 152,512 -0.47(-0.55%)
Jun 25, 2021 85.87 87.24 85.52 86.31 1,277,177 +0.61(+0.71%)
Jun 24, 2021 85.04 85.96 84.28 85.70 89,738 +1.01(+1.20%)
Jun 23, 2021 84.04 85.57 83.21 84.68 143,320 +0.71(+0.85%)
Jun 22, 2021 84.24 84.24 82.81 83.97 123,889 -0.61(-0.72%)
Jun 21, 2021 83.27 85.38 82.83 84.58 291,200 +2.56(+3.12%)
Jun 18, 2021 82.04 83.56 81.91 82.02 516,885 -3.38(-3.96%)
Jun 17, 2021 89.47 89.47 84.92 85.40 236,884 -4.18(-4.67%)
Jun 16, 2021 90.06 90.74 89.11 89.58 87,598 -1.07(-1.18%)
Jun 15, 2021 90.24 91.10 89.69 90.65 143,256 +0.19(+0.21%)
Jun 14, 2021 91.36 91.73 89.81 90.46 102,138 -0.65(-0.71%)
Jun 11, 2021 91.25 92.34 90.93 91.11 106,854 +0.31(+0.34%)
Jun 10, 2021 93.00 93.00 90.70 90.80 74,383 -1.58(-1.71%)
Jun 09, 2021 93.70 93.70 92.09 92.38 84,476 -1.62(-1.73%)
Jun 08, 2021 92.22 94.28 91.62 94.01 82,870 +1.50(+1.62%)
Jun 07, 2021 93.42 93.66 91.83 92.51 88,733 -0.91(-0.97%)
Jun 04, 2021 93.83 94.26 92.88 93.42 90,464 +0.03(+0.03%)
Jun 03, 2021 92.45 93.56 90.90 93.39 153,301 +0.70(+0.75%)
Jun 02, 2021 95.58 96.37 92.16 92.69 144,939 -2.80(-2.93%)
Jun 01, 2021 95.55 96.16 94.85 95.49 123,565 +0.87(+0.92%)
May 28, 2021 94.07 94.79 92.65 94.62 156,401 +1.03(+1.10%)
May 27, 2021 94.43 94.62 93.60 93.59 138,801 +0.45(+0.49%)
May 26, 2021 92.82 93.76 92.73 93.14 204,782 +0.12(+0.12%)
May 25, 2021 94.11 94.82 92.77 93.02 242,184 -0.68(-0.72%)
May 24, 2021 93.92 94.62 92.99 93.70 193,031 +0.09(+0.09%)
May 21, 2021 94.13 95.25 93.31 93.61 287,614 +0.46(+0.50%)
May 20, 2021 93.53 93.67 92.06 93.15 261,045 -0.34(-0.36%)
May 19, 2021 94.30 94.30 91.67 93.48 196,899 -2.13(-2.23%)
May 18, 2021 98.62 99.20 95.56 95.62 209,081 -3.57(-3.60%)
May 17, 2021 100.80 101.22 98.84 99.19 156,443 -2.31(-2.27%)
May 14, 2021 99.19 101.78 98.58 101.50 157,008 +2.82(+2.86%)
May 13, 2021 95.88 99.18 95.88 98.68 208,748 +3.01(+3.15%)
May 12, 2021 99.00 99.38 95.61 95.67 236,081 -3.49(-3.52%)
May 11, 2021 99.65 101.21 98.80 99.16 211,889 -1.97(-1.95%)
May 10, 2021 101.02 103.08 100.85 101.14 206,301 +0.72(+0.72%)
May 07, 2021 98.22 100.47 98.22 100.41 173,185 +0.91(+0.92%)
May 06, 2021 97.87 99.50 97.54 99.50 142,744 +1.30(+1.32%)
May 05, 2021 97.48 98.92 96.37 98.20 164,445 +0.78(+0.80%)
May 04, 2021 93.33 97.47 92.54 97.42 195,536 +3.97(+4.24%)
May 03, 2021 93.25 94.63 92.19 93.45 223,557 +1.36(+1.47%)
Apr 30, 2021 93.34 93.80 91.59 92.10 158,713 -1.29(-1.38%)
Apr 29, 2021 93.13 93.60 91.67 93.39 131,281 +1.48(+1.61%)
Apr 28, 2021 92.44 92.52 91.03 91.90 117,596 -0.98(-1.06%)
Apr 27, 2021 93.41 93.95 92.04 92.89 152,816 +0.33(+0.35%)
Apr 26, 2021 93.26 93.76 92.43 92.56 80,270 +0.09(+0.09%)
Apr 23, 2021 91.46 93.17 90.89 92.47 103,973 +1.27(+1.39%)
Apr 22, 2021 91.74 92.64 90.71 91.20 124,955 -0.26(-0.28%)
Apr 21, 2021 89.23 92.06 89.23 91.46 185,211 +2.04(+2.28%)
Apr 20, 2021 90.33 91.46 88.33 89.42 87,353 -1.00(-1.11%)
Apr 19, 2021 90.76 91.56 89.49 90.42 153,621 -0.86(-0.94%)
Apr 16, 2021 92.09 92.48 90.86 91.28 97,637 +0.64(+0.70%)
Apr 15, 2021 90.40 91.13 89.49 90.64 52,703 +0.60(+0.66%)
Apr 14, 2021 90.43 91.66 89.84 90.05 97,290 -0.43(-0.48%)
Apr 13, 2021 92.07 92.07 90.11 90.48 87,535 -2.12(-2.29%)
Apr 12, 2021 91.67 92.88 91.19 92.60 114,258 +1.19(+1.31%)
Apr 09, 2021 89.66 91.69 89.09 91.40 136,277 +2.05(+2.29%)
Apr 08, 2021 87.97 89.62 87.34 89.35 187,738 +1.50(+1.71%)
Apr 07, 2021 90.47 90.47 87.49 87.85 179,813 -2.79(-3.08%)
Apr 06, 2021 90.31 91.79 90.31 90.64 83,108 +0.19(+0.21%)
Apr 05, 2021 91.39 91.39 89.49 90.45 73,719 +0.74(+0.83%)
Apr 01, 2021 88.33 90.02 87.56 89.71 98,468 +1.94(+2.20%)
Mar 31, 2021 88.93 89.53 87.11 87.77 174,451 -0.59(-0.66%)
Mar 30, 2021 85.49 89.04 85.42 88.36 180,043 +2.58(+3.01%)
Mar 29, 2021 88.97 90.71 85.73 85.78 195,808 -3.40(-3.81%)
Mar 26, 2021 88.13 89.44 86.69 89.18 135,238 +2.47(+2.85%)
Mar 25, 2021 84.68 87.13 83.47 86.70 159,518 +1.28(+1.50%)
Mar 24, 2021 86.33 88.32 85.29 85.42 191,737 +0.17(+0.20%)
Mar 23, 2021 86.27 87.50 84.52 85.25 216,183 -2.73(-3.11%)
Mar 22, 2021 89.97 89.97 86.49 87.98 135,053 -1.70(-1.90%)
Mar 19, 2021 89.06 90.25 87.20 89.69 642,228 +1.26(+1.43%)
Mar 18, 2021 88.30 90.96 87.92 88.43 156,907 -0.18(-0.21%)
Mar 17, 2021 87.56 89.07 87.14 88.61 125,124 +1.42(+1.63%)
Mar 16, 2021 90.16 90.16 86.55 87.19 132,333 -3.27(-3.62%)
Mar 15, 2021 90.78 91.00 89.44 90.46 184,287 -1.20(-1.31%)
Mar 12, 2021 91.87 92.22 90.85 91.66 128,279 +0.65(+0.71%)
Mar 11, 2021 90.62 92.23 90.29 91.02 166,348 +0.74(+0.82%)
Mar 10, 2021 89.13 91.36 88.68 90.28 175,887 +1.83(+2.07%)
Mar 09, 2021 90.38 91.05 88.39 88.45 157,459 -1.79(-1.98%)
Mar 08, 2021 89.33 91.56 88.94 90.24 151,597 +1.75(+1.98%)
Mar 05, 2021 84.78 88.53 83.43 88.49 168,684 +5.44(+6.55%)
Mar 04, 2021 84.64 85.82 82.02 83.05 199,526 -1.38(-1.63%)
Mar 03, 2021 82.76 85.28 82.66 84.42 129,725 +1.78(+2.16%)
Mar 02, 2021 83.79 83.79 82.49 82.64 106,981 -1.37(-1.63%)
Mar 01, 2021 83.77 84.45 82.89 84.01 141,163 +1.82(+2.21%)
Feb 26, 2021 84.82 85.00 82.19 82.19 216,465 -2.26(-2.68%)
Feb 25, 2021 85.35 86.46 84.07 84.45 215,463 -0.93(-1.09%)
Feb 24, 2021 83.38 85.84 83.07 85.39 157,790 +2.54(+3.07%)
Feb 23, 2021 82.06 83.42 80.99 82.84 211,215 +0.49(+0.60%)
Feb 22, 2021 79.98 82.44 79.98 82.35 131,222 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,521 +2.13(+2.72%)
Feb 18, 2021 77.44 78.58 77.02 78.24 137,975 +0.43(+0.56%)
Feb 17, 2021 76.50 78.42 76.50 77.81 134,212 +0.33(+0.42%)
Feb 16, 2021 77.00 78.22 76.64 77.48 195,535 +0.97(+1.27%)
Feb 12, 2021 76.93 78.15 75.68 76.51 220,619 -0.75(-0.97%)
Feb 11, 2021 77.48 79.29 76.42 77.26 176,124 -0.04(-0.05%)
Feb 10, 2021 78.12 78.42 77.10 77.30 138,463 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,906 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,644 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,776 +0.52(+0.69%)
Feb 04, 2021 73.07 75.08 72.72 75.08 162,075 +2.12(+2.90%)
Feb 03, 2021 70.76 72.96 70.53 72.96 276,628 +1.95(+2.74%)
Feb 02, 2021 70.09 71.25 68.57 71.02 223,069 +1.99(+2.89%)
Feb 01, 2021 68.08 69.65 67.39 69.02 313,569 +1.53(+2.27%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,387 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,975 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,491 -2.91(-3.80%)
Jan 26, 2021 79.58 79.70 76.61 76.74 175,223 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,231 -2.41(-2.98%)
Jan 22, 2021 78.33 81.01 78.33 80.85 155,402 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.48 207,646 -1.23(-1.52%)
Jan 20, 2021 81.85 82.11 80.35 80.71 147,509 -0.56(-0.68%)
Jan 19, 2021 80.68 81.54 79.86 81.27 231,005 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.96 140,071 -1.20(-1.48%)
Jan 14, 2021 80.62 82.51 79.82 81.16 176,970 +2.04(+2.58%)
Jan 13, 2021 80.64 80.92 78.54 79.12 137,384 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.92 107,797 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.42 78.77 133,034 -0.26(-0.33%)
Jan 08, 2021 80.45 80.93 77.88 79.02 125,260 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,810 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,085 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.76 75.11 158,434 +1.76(+2.41%)
Jan 04, 2021 75.51 75.99 71.51 73.35 219,764 -1.43(-1.91%)
Dec 31, 2020 74.78 74.78 74.78 112,726 +0.39(+0.53%)
Dec 30, 2020 73.95 75.44 73.95 74.38 112,726 +0.43(+0.58%)
Dec 29, 2020 75.52 75.52 73.16 73.95 98,179 -1.16(-1.54%)
Dec 28, 2020 75.40 76.32 74.89 75.11 145,053 +0.24(+0.32%)
Dec 24, 2020 74.58 75.01 73.98 74.87 32,644 +0.52(+0.70%)
Dec 23, 2020 74.41 74.96 73.62 74.35 96,049 +0.20(+0.27%)
Dec 22, 2020 74.71 75.02 73.66 74.15 103,198 -0.63(-0.85%)
Dec 21, 2020 73.49 75.45 72.91 74.79 152,138 -0.48(-0.64%)
Dec 18, 2020 76.81 77.45 75.05 75.27 582,499 -1.58(-2.06%)
Dec 17, 2020 76.34 76.99 75.44 76.85 105,603 +0.82(+1.08%)
Dec 16, 2020 76.42 76.75 75.38 76.02 151,912 +0.04(+0.05%)
Dec 15, 2020 73.92 76.06 73.57 75.98 243,769 +2.77(+3.78%)
Dec 14, 2020 74.81 74.81 72.98 73.21 182,828 -0.61(-0.83%)
Dec 11, 2020 72.78 74.30 72.65 73.83 123,592 +0.24(+0.33%)
Dec 10, 2020 74.23 74.85 72.81 73.59 105,615 -1.52(-2.03%)
Dec 09, 2020 75.05 75.73 74.23 75.11 151,371 +0.81(+1.08%)
Dec 08, 2020 73.51 75.02 73.44 74.31 155,656 +0.25(+0.34%)
Dec 07, 2020 74.28 74.37 73.33 74.06 118,878 -0.43(-0.58%)
Dec 04, 2020 74.30 75.00 73.95 74.49 149,249 +0.78(+1.05%)
Dec 03, 2020 73.52 74.41 73.29 73.71 101,035 +0.32(+0.43%)
Dec 02, 2020 74.50 74.79 72.82 73.40 130,638 -1.11(-1.49%)
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.