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 (%)
May 31, 2018 63.92 64.08 63.06 63.56 204,191 -0.50(-0.78%)
May 30, 2018 63.19 64.29 63.19 64.06 257,962 +1.09(+1.74%)
May 29, 2018 62.69 63.51 62.60 62.97 237,866 -0.09(-0.14%)
May 25, 2018 63.06 63.06 63.06 0 -0.09(-0.14%)
May 24, 2018 63.06 63.42 62.46 63.15 150,095 +0.09(+0.14%)
May 23, 2018 63.06 63.33 62.28 63.06 232,276 -0.09(-0.14%)
May 22, 2018 65.56 65.56 63.10 63.15 305,513 -2.37(-3.62%)
May 21, 2018 65.33 66.11 65.29 65.52 170,637 +0.50(+0.77%)
May 18, 2018 65.06 65.65 64.88 65.02 268,878 +0.23(+0.35%)
May 17, 2018 64.92 65.52 64.24 64.79 208,110 -0.18(-0.28%)
May 16, 2018 63.92 65.49 63.92 64.97 311,501 +1.41(+2.22%)
May 15, 2018 62.51 63.69 62.33 63.56 348,315 +0.64(+1.01%)
May 14, 2018 63.97 63.97 62.83 62.92 200,768 -0.55(-0.86%)
May 11, 2018 61.92 63.60 61.92 63.47 237,911 +1.54(+2.49%)
May 10, 2018 62.56 62.83 61.88 61.92 139,070 -0.32(-0.51%)
May 09, 2018 62.38 62.79 61.56 62.24 289,296 +0.00(+0.00%)
May 08, 2018 61.24 62.29 61.24 62.24 374,300 +1.00(+1.63%)
May 07, 2018 60.02 61.47 60.02 61.24 242,438 +1.27(+2.12%)
May 04, 2018 58.30 60.06 58.30 59.97 193,992 +1.54(+2.64%)
May 03, 2018 58.98 59.02 57.71 58.43 171,447 -0.59(-1.00%)
May 02, 2018 58.57 59.38 58.48 59.02 253,672 +0.41(+0.70%)
May 01, 2018 57.84 58.88 56.66 58.61 601,952 +0.59(+1.02%)
Apr 30, 2018 58.93 58.98 57.12 58.02 752,419 -0.68(-1.16%)
Apr 27, 2018 60.25 60.34 58.11 58.70 553,648 -1.54(-2.56%)
Apr 26, 2018 66.69 67.10 58.11 60.25 587,501 -4.31(-6.68%)
Apr 25, 2018 64.15 65.05 63.47 64.56 144,260 +0.41(+0.64%)
Apr 24, 2018 65.51 65.87 63.33 64.15 272,510 -0.95(-1.46%)
Apr 23, 2018 65.46 65.83 64.96 65.10 112,894 -0.27(-0.42%)
Apr 20, 2018 66.37 66.37 65.15 65.37 138,936 -0.95(-1.44%)
Apr 19, 2018 66.42 67.32 65.92 66.32 124,535 +0.00(+0.00%)
Apr 18, 2018 66.91 67.32 66.17 66.32 181,343 -0.23(-0.34%)
Apr 17, 2018 66.87 67.23 66.51 66.55 174,961 +0.09(+0.14%)
Apr 16, 2018 65.19 66.69 65.10 66.46 233,708 +1.77(+2.73%)
Apr 13, 2018 65.64 65.64 64.51 64.69 165,759 -0.50(-0.77%)
Apr 12, 2018 64.74 65.64 64.42 65.19 79,057 +0.64(+0.98%)
Apr 11, 2018 64.83 65.15 63.97 64.56 117,955 -0.86(-1.32%)
Apr 10, 2018 65.05 65.69 64.69 65.42 293,997 +1.22(+1.91%)
Apr 09, 2018 65.15 65.51 64.15 64.19 206,357 -0.27(-0.42%)
Apr 06, 2018 65.73 66.23 63.92 64.46 121,911 -1.86(-2.80%)
Apr 05, 2018 65.51 66.42 65.19 66.32 110,651 +1.32(+2.02%)
Apr 04, 2018 63.24 65.24 63.04 65.01 103,675 +0.82(+1.27%)
Apr 03, 2018 63.83 64.46 63.33 64.19 181,117 +0.77(+1.22%)
Apr 02, 2018 65.96 65.96 62.60 63.42 196,515 -2.72(-4.12%)
Mar 29, 2018 66.14 66.14 66.14 0 +1.27(+1.96%)
Mar 28, 2018 65.10 65.51 64.65 64.87 115,675 -0.36(-0.56%)
Mar 27, 2018 65.60 65.94 64.96 65.24 358,658 -0.09(-0.14%)
Mar 26, 2018 64.65 65.51 64.10 65.33 132,110 +1.72(+2.71%)
Mar 23, 2018 65.42 66.10 63.60 63.60 161,064 -1.59(-2.44%)
Mar 22, 2018 66.46 67.14 65.10 65.19 189,964 -1.95(-2.91%)
Mar 21, 2018 66.78 67.73 66.73 67.14 129,593 +0.45(+0.68%)
Mar 20, 2018 67.23 67.50 66.64 66.69 118,595 -0.45(-0.68%)
Mar 19, 2018 66.82 67.19 66.10 67.14 172,559 +0.23(+0.34%)
Mar 16, 2018 66.28 67.32 66.19 66.91 399,138 +0.59(+0.89%)
Mar 15, 2018 67.14 67.43 66.10 66.32 121,282 -0.41(-0.61%)
Mar 14, 2018 67.37 67.50 66.42 66.73 129,173 -0.32(-0.47%)
Mar 13, 2018 68.05 68.41 66.91 67.05 248,314 -0.54(-0.81%)
Mar 12, 2018 67.69 68.41 67.23 67.59 264,994 -0.05(-0.07%)
Mar 09, 2018 66.64 68.23 66.10 67.64 245,899 +1.54(+2.33%)
Mar 08, 2018 66.28 66.72 65.37 66.10 180,356 -0.05(-0.07%)
Mar 07, 2018 66.28 66.14 191,894 +0.77(+1.18%)
Mar 06, 2018 64.37 65.46 64.01 65.37 227,679 +1.41(+2.20%)
Mar 05, 2018 63.88 64.37 63.06 63.97 162,339 -0.23(-0.35%)
Mar 02, 2018 62.29 64.33 61.88 64.19 226,686 +1.59(+2.54%)
Mar 01, 2018 63.74 63.97 62.29 62.60 249,323 -1.27(-1.99%)
Feb 28, 2018 65.64 65.73 63.88 63.88 271,343 -1.45(-2.22%)
Feb 27, 2018 66.64 66.85 65.33 65.33 225,036 -1.18(-1.77%)
Feb 26, 2018 67.23 67.23 65.87 66.51 226,116 -0.50(-0.74%)
Feb 23, 2018 67.01 67.14 65.83 67.01 193,352 +0.59(+0.89%)
Feb 22, 2018 66.14 67.21 65.89 66.42 312,481 +0.82(+1.24%)
Feb 21, 2018 65.24 67.37 64.96 65.60 293,732 +0.68(+1.05%)
Feb 20, 2018 65.15 66.14 64.78 64.92 309,778 -0.54(-0.83%)
Feb 16, 2018 65.46 65.46 65.46 0 +0.23(+0.35%)
Feb 15, 2018 64.60 65.37 64.15 65.24 403,085 +1.13(+1.77%)
Feb 14, 2018 62.88 64.69 62.56 64.10 369,242 +0.82(+1.29%)
Feb 13, 2018 62.65 63.47 62.49 63.29 224,889 +0.41(+0.65%)
Feb 12, 2018 63.51 63.69 62.38 62.88 628,322 -0.23(-0.36%)
Feb 09, 2018 62.43 63.69 61.21 63.10 376,482 +1.45(+2.34%)
Feb 08, 2018 63.51 63.83 61.66 61.66 581,280 -1.67(-2.64%)
Feb 07, 2018 62.47 63.78 62.47 63.33 289,551 +0.77(+1.23%)
Feb 06, 2018 61.88 63.74 61.57 62.56 577,440 -1.58(-2.46%)
Feb 05, 2018 66.36 66.81 63.26 64.14 260,553 -2.89(-4.31%)
Feb 02, 2018 67.76 67.85 66.45 67.03 456,672 -0.81(-1.20%)
Feb 01, 2018 66.40 67.94 65.91 67.85 398,584 +1.22(+1.83%)
Jan 31, 2018 67.58 67.80 65.95 66.63 310,985 -0.72(-1.07%)
Jan 30, 2018 66.90 67.53 66.90 67.35 235,010 -0.23(-0.33%)
Jan 29, 2018 67.49 68.03 67.12 67.58 381,920 +0.09(+0.13%)
Jan 26, 2018 66.90 68.07 66.58 67.49 390,589 +1.22(+1.84%)
Jan 25, 2018 67.22 67.22 64.41 66.27 574,372 +1.90(+2.95%)
Jan 24, 2018 64.46 65.18 63.74 64.37 241,088 +0.50(+0.78%)
Jan 23, 2018 63.78 64.35 63.60 63.87 211,888 +0.00(+0.00%)
Jan 22, 2018 64.28 64.28 62.97 63.87 276,970 -0.41(-0.63%)
Jan 19, 2018 63.65 64.82 63.65 64.28 256,354 +0.86(+1.35%)
Jan 18, 2018 63.38 63.74 63.15 63.42 160,251 +0.18(+0.29%)
Jan 17, 2018 63.96 63.96 63.01 63.24 254,420 -0.23(-0.36%)
Jan 16, 2018 63.83 64.55 63.33 63.47 336,318 +0.05(+0.07%)
Jan 12, 2018 63.42 63.42 63.42 0 -0.72(-1.13%)
Jan 11, 2018 62.92 64.23 62.61 64.14 292,446 +1.49(+2.38%)
Jan 10, 2018 63.56 63.65 62.04 62.65 406,452 -1.13(-1.77%)
Jan 09, 2018 64.37 64.69 63.60 63.78 591,579 +0.54(+0.86%)
Jan 08, 2018 63.51 63.67 62.79 63.24 330,248 -0.36(-0.57%)
Jan 05, 2018 63.24 63.87 62.92 63.60 310,586 +0.50(+0.79%)
Jan 04, 2018 62.92 63.47 62.43 63.10 165,040 +0.41(+0.65%)
Jan 03, 2018 61.30 62.88 61.07 62.70 373,943 +1.31(+2.13%)
Jan 02, 2018 61.79 62.02 60.89 61.39 218,650 -0.14(-0.22%)
Dec 29, 2017 61.52 61.52 61.52 0 +0.00(+0.00%)
Dec 28, 2017 60.03 61.57 59.58 61.52 261,758 +1.90(+3.18%)
Dec 27, 2017 58.68 59.76 58.09 59.63 247,731 +0.95(+1.62%)
Dec 26, 2017 57.86 58.68 57.68 58.68 111,437 +0.54(+0.93%)
Dec 22, 2017 57.91 58.41 57.59 58.14 110,972 +0.23(+0.39%)
Dec 21, 2017 57.46 58.25 57.19 57.91 96,443 +0.50(+0.87%)
Dec 20, 2017 57.37 57.68 56.96 57.41 92,511 +0.50(+0.87%)
Dec 19, 2017 57.41 57.68 56.83 56.92 152,210 -0.41(-0.71%)
Dec 18, 2017 57.50 58.14 56.87 57.32 272,313 +0.27(+0.48%)
Dec 15, 2017 55.65 57.59 55.65 57.05 733,081 +1.67(+3.02%)
Dec 14, 2017 56.46 56.55 55.20 55.38 191,807 -0.95(-1.68%)
Dec 13, 2017 56.42 57.32 56.33 56.33 175,649 -0.27(-0.48%)
Dec 12, 2017 57.23 57.50 56.46 56.60 183,681 -0.45(-0.79%)
Dec 11, 2017 57.59 57.75 56.69 57.05 130,811 -0.41(-0.71%)
Dec 08, 2017 57.64 57.82 57.05 57.46 193,024 +0.00(+0.00%)
Dec 07, 2017 57.32 57.86 57.14 220,797 +0.00(+0.00%)
Dec 06, 2017 57.77 58.09 57.19 57.46 204,081 -0.41(-0.70%)
Dec 05, 2017 58.81 59.36 57.46 57.86 325,599 -0.59(-1.00%)
Dec 04, 2017 58.45 59.26 57.95 58.45 534,727 +0.81(+1.41%)
Dec 01, 2017 57.86 58.00 56.69 57.64 204,293 -0.14(-0.23%)
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%)
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.