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 (%)
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%)
Feb 01, 2019 54.36 54.63 53.15 53.21 302,777 -1.03(-1.90%)
Jan 31, 2019 53.49 54.47 53.01 54.24 273,711 +0.55(+1.03%)
Jan 30, 2019 54.43 54.43 52.80 53.69 371,003 -0.54(-1.00%)
Jan 29, 2019 54.23 55.27 53.78 54.23 374,547 +0.20(+0.37%)
Jan 28, 2019 53.45 54.52 53.44 54.03 300,512 -0.01(-0.02%)
Jan 25, 2019 51.36 55.09 51.36 54.04 666,045 +3.19(+6.27%)
Jan 24, 2019 51.75 53.03 50.43 50.85 585,097 -4.69(-8.44%)
Jan 23, 2019 56.98 57.09 55.17 55.54 280,316 -1.20(-2.12%)
Jan 22, 2019 56.66 57.08 56.07 56.74 290,906 -0.50(-0.87%)
Jan 18, 2019 56.29 57.67 56.21 57.24 216,829 +1.17(+2.08%)
Jan 17, 2019 53.97 56.56 53.97 56.07 222,604 +1.77(+3.27%)
Jan 16, 2019 54.20 54.69 53.95 54.29 205,816 +0.27(+0.49%)
Jan 15, 2019 54.61 55.23 53.13 54.03 197,045 +1.01(+1.91%)
Jan 14, 2019 52.94 53.69 52.36 53.02 149,655 -0.26(-0.48%)
Jan 11, 2019 52.22 53.78 52.22 53.27 220,745 +0.67(+1.28%)
Jan 10, 2019 51.40 52.75 50.88 52.60 153,960 +0.82(+1.58%)
Jan 09, 2019 51.12 52.23 50.98 51.79 146,974 +0.42(+0.82%)
Jan 08, 2019 50.44 51.75 50.44 51.36 225,200 +1.23(+2.46%)
Jan 07, 2019 49.29 50.47 49.24 50.13 183,633 +0.72(+1.45%)
Jan 04, 2019 48.60 49.82 48.60 49.41 221,180 +1.68(+3.52%)
Jan 03, 2019 48.72 48.76 47.43 47.73 126,763 -1.31(-2.66%)
Jan 02, 2019 47.55 49.36 47.55 49.04 246,888 -0.54(-1.09%)
Dec 31, 2018 49.33 49.61 48.53 49.58 177,880 +0.58(+1.18%)
Dec 28, 2018 49.43 50.05 48.51 49.00 194,852 -0.25(-0.50%)
Dec 27, 2018 47.78 49.29 46.53 49.25 189,010 +0.33(+0.68%)
Dec 26, 2018 47.46 49.04 46.47 48.92 211,913 +1.60(+3.38%)
Dec 24, 2018 48.16 48.67 47.25 47.32 119,566 -1.37(-2.81%)
Dec 21, 2018 50.35 50.72 48.30 48.69 939,665 -1.66(-3.30%)
Dec 20, 2018 50.19 50.95 49.58 50.35 237,836 +0.03(+0.05%)
Dec 19, 2018 51.63 53.03 50.19 50.32 192,223 -1.19(-2.32%)
Dec 18, 2018 51.42 52.60 51.26 51.52 159,589 +0.36(+0.70%)
Dec 17, 2018 52.38 52.83 50.81 51.16 276,630 -1.33(-2.54%)
Dec 14, 2018 52.90 53.99 52.23 52.49 147,200 -1.13(-2.11%)
Dec 13, 2018 54.60 54.98 53.22 53.62 127,839 -0.92(-1.69%)
Dec 12, 2018 54.60 55.58 53.65 54.54 129,751 +0.83(+1.54%)
Dec 11, 2018 54.76 55.30 52.97 53.72 99,817 -0.24(-0.44%)
Dec 10, 2018 54.91 55.02 53.49 53.95 184,226 -0.86(-1.58%)
Dec 07, 2018 55.75 56.76 54.32 54.82 192,894 -0.74(-1.34%)
Dec 06, 2018 55.55 55.96 54.24 55.56 154,587 -1.07(-1.88%)
Dec 04, 2018 59.89 60.08 56.47 56.63 141,542 -3.48(-5.80%)
Dec 03, 2018 60.66 61.29 59.56 60.11 101,391 +0.16(+0.26%)
Nov 30, 2018 59.21 60.43 59.01 59.96 184,843 +0.74(+1.26%)
Nov 29, 2018 59.96 60.42 59.03 59.21 80,447 -0.97(-1.62%)
Nov 28, 2018 58.48 60.41 57.70 60.19 215,677 +1.69(+2.89%)
Nov 27, 2018 59.07 59.54 58.29 58.50 100,786 -1.02(-1.71%)
Nov 26, 2018 59.64 60.01 58.91 59.52 112,593 +0.48(+0.81%)
Nov 23, 2018 59.13 59.79 58.89 59.04 38,948 -0.81(-1.35%)
Nov 21, 2018 59.85 59.85 59.85 0 +0.44(+0.74%)
Nov 20, 2018 59.42 60.27 57.73 59.41 189,649 -0.62(-1.04%)
Nov 19, 2018 60.65 60.92 59.72 60.03 127,828 -0.70(-1.15%)
Nov 16, 2018 60.44 61.09 59.70 60.73 253,601 -0.19(-0.32%)
Nov 15, 2018 59.67 61.31 59.12 60.92 134,379 +0.76(+1.27%)
Nov 14, 2018 60.64 60.95 59.51 60.16 156,732 +0.27(+0.44%)
Nov 13, 2018 60.66 61.64 59.75 59.89 140,239 -0.58(-0.95%)
Nov 12, 2018 61.90 62.14 60.29 60.47 138,338 -1.28(-2.07%)
Nov 09, 2018 62.76 63.20 60.74 61.75 102,957 -1.33(-2.10%)
Nov 08, 2018 63.88 63.88 62.80 63.08 130,447 -0.91(-1.42%)
Nov 07, 2018 62.19 64.42 61.69 63.98 189,219 +2.50(+4.06%)
Nov 06, 2018 61.23 61.96 61.00 61.48 201,466 +0.20(+0.33%)
Nov 05, 2018 61.45 62.19 60.46 61.28 234,373 +0.13(+0.21%)
Nov 02, 2018 61.74 62.77 60.58 61.15 148,861 -0.42(-0.68%)
Nov 01, 2018 60.38 62.25 60.00 61.58 316,809 +1.44(+2.39%)
Oct 31, 2018 61.38 64.64 58.52 60.14 361,549 -1.87(-3.01%)
Oct 30, 2018 60.57 62.09 59.81 62.01 216,715 +1.36(+2.25%)
Oct 29, 2018 61.86 62.71 59.83 60.64 152,727 -0.32(-0.53%)
Oct 26, 2018 61.00 61.43 59.66 60.96 182,743 -0.73(-1.19%)
Oct 25, 2018 61.15 61.99 60.68 61.69 171,412 +1.01(+1.66%)
Oct 24, 2018 63.51 63.71 60.58 60.69 170,557 -2.73(-4.30%)
Oct 23, 2018 62.79 64.11 61.76 63.41 144,342 -0.48(-0.76%)
Oct 22, 2018 64.07 64.96 63.34 63.90 152,636 +0.08(+0.13%)
Oct 19, 2018 64.53 65.13 63.50 63.82 137,166 -0.84(-1.30%)
Oct 18, 2018 65.39 65.56 63.93 64.66 179,204 -1.23(-1.86%)
Oct 17, 2018 66.61 66.61 65.60 65.89 174,290 -0.91(-1.37%)
Oct 16, 2018 65.13 66.90 64.11 66.80 283,609 +1.31(+2.00%)
Oct 15, 2018 64.45 66.11 64.09 65.49 210,317 +0.89(+1.37%)
Oct 12, 2018 66.40 66.40 63.57 64.60 221,652 -0.49(-0.76%)
Oct 11, 2018 66.69 67.52 65.09 65.10 144,924 -1.93(-2.88%)
Oct 10, 2018 69.28 69.28 66.82 67.03 260,896 -2.58(-3.71%)
Oct 09, 2018 69.80 70.40 69.41 69.61 284,539 -0.17(-0.25%)
Oct 08, 2018 69.33 70.00 68.69 69.78 139,831 +0.27(+0.38%)
Oct 05, 2018 70.57 70.78 68.91 69.52 236,844 -0.88(-1.25%)
Oct 04, 2018 71.41 71.41 70.06 70.40 141,363 -1.27(-1.77%)
Oct 03, 2018 71.42 72.10 71.12 71.67 94,880 +0.45(+0.63%)
Oct 02, 2018 70.83 71.62 69.76 71.22 106,684 +0.26(+0.36%)
Oct 01, 2018 72.09 72.09 70.63 70.96 138,836 -0.63(-0.88%)
Sep 28, 2018 71.59 72.65 71.50 71.59 197,607 -0.18(-0.25%)
Sep 27, 2018 71.59 72.33 71.59 71.78 125,381 +0.23(+0.32%)
Sep 26, 2018 72.74 72.97 71.27 71.55 192,821 -1.14(-1.57%)
Sep 25, 2018 72.33 73.13 71.80 72.69 288,039 +0.46(+0.63%)
Sep 24, 2018 74.39 74.39 72.10 72.23 133,937 -2.01(-2.71%)
Sep 21, 2018 74.84 75.35 74.20 74.25 420,025 +0.09(+0.12%)
Sep 20, 2018 73.65 74.29 73.24 74.16 135,692 +1.05(+1.44%)
Sep 19, 2018 73.29 74.29 72.83 73.10 186,245 -0.27(-0.37%)
Sep 18, 2018 72.74 73.65 72.05 73.38 133,256 +0.82(+1.13%)
Sep 17, 2018 72.78 73.24 71.87 72.56 200,026 -0.32(-0.44%)
Sep 14, 2018 72.51 73.52 72.51 72.88 139,571 +0.32(+0.44%)
Sep 13, 2018 72.14 72.78 71.91 72.56 166,852 +0.59(+0.83%)
Sep 12, 2018 71.32 72.28 70.91 71.96 186,531 +0.64(+0.90%)
Sep 11, 2018 70.59 71.73 70.36 71.32 257,367 +0.41(+0.58%)
Sep 10, 2018 70.41 71.32 70.13 70.91 279,471 +0.87(+1.24%)
Sep 07, 2018 69.63 70.13 68.99 70.04 195,530 +0.37(+0.53%)
Sep 06, 2018 70.36 70.50 68.76 69.67 227,163 -0.69(-0.98%)
Sep 05, 2018 69.86 70.68 69.24 70.36 150,179 +0.46(+0.65%)
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.