Applied Industrial Technologies (NY: AIT )

222.12 +7.25 (+3.37%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.89 50.34 49.46 49.91 385,875 +0.43(+0.87%)
Aug 29, 2019 49.00 49.71 48.95 49.48 127,173 +1.15(+2.38%)
Aug 28, 2019 47.34 48.71 47.32 48.33 267,563 +0.85(+1.79%)
Aug 27, 2019 48.08 48.33 47.09 47.48 247,398 -0.13(-0.27%)
Aug 26, 2019 48.61 48.61 47.46 47.61 376,832 -0.40(-0.84%)
Aug 23, 2019 49.55 49.64 47.92 48.01 204,866 -1.80(-3.62%)
Aug 22, 2019 50.43 50.65 49.79 49.81 233,013 -0.50(-1.00%)
Aug 21, 2019 50.55 50.55 50.07 50.32 175,112 +0.27(+0.54%)
Aug 20, 2019 50.19 50.32 49.79 50.05 368,265 -0.30(-0.59%)
Aug 19, 2019 50.39 50.79 50.02 50.35 299,904 +0.62(+1.24%)
Aug 16, 2019 49.39 50.04 49.35 49.73 175,446 +0.64(+1.29%)
Aug 15, 2019 49.58 49.96 48.73 49.09 309,047 -0.23(-0.47%)
Aug 14, 2019 46.36 51.70 46.22 49.33 591,701 -0.74(-1.48%)
Aug 13, 2019 50.18 51.41 49.80 50.07 425,606 -0.33(-0.66%)
Aug 12, 2019 50.86 51.06 50.28 50.40 174,636 -1.03(-2.01%)
Aug 09, 2019 52.74 52.74 51.33 51.43 190,880 -1.43(-2.71%)
Aug 08, 2019 51.54 53.15 51.51 52.86 229,086 +1.75(+3.42%)
Aug 07, 2019 51.30 51.55 50.54 51.12 262,760 -0.89(-1.72%)
Aug 06, 2019 52.26 53.10 51.66 52.01 202,709 +0.13(+0.25%)
Aug 05, 2019 52.66 52.66 51.33 51.88 287,702 -1.92(-3.58%)
Aug 02, 2019 54.41 54.90 53.54 53.80 169,898 -1.13(-2.06%)
Aug 01, 2019 56.42 56.49 54.84 54.94 178,935 -1.61(-2.84%)
Jul 31, 2019 57.42 58.09 56.33 56.54 333,800 -0.45(-0.78%)
Jul 30, 2019 55.94 57.19 55.63 56.99 197,419 +0.75(+1.34%)
Jul 29, 2019 56.22 56.52 55.67 56.24 196,889 -0.12(-0.21%)
Jul 26, 2019 56.35 56.65 55.80 56.36 167,639 +0.07(+0.13%)
Jul 25, 2019 56.97 57.04 55.97 56.28 140,353 -0.79(-1.38%)
Jul 24, 2019 55.16 57.17 55.16 57.07 129,218 +1.68(+3.04%)
Jul 23, 2019 53.97 55.47 53.97 55.39 124,183 +1.78(+3.33%)
Jul 22, 2019 53.16 53.89 53.04 53.61 103,386 +0.37(+0.70%)
Jul 19, 2019 53.17 54.38 53.17 53.23 191,203 +0.03(+0.05%)
Jul 18, 2019 53.38 53.61 52.85 53.21 87,721 -0.26(-0.49%)
Jul 17, 2019 54.53 54.63 53.43 53.47 109,361 -1.15(-2.11%)
Jul 16, 2019 54.59 55.29 54.23 54.62 122,065 +0.07(+0.12%)
Jul 15, 2019 55.21 55.21 53.90 54.55 123,947 -0.45(-0.81%)
Jul 12, 2019 54.04 55.33 54.04 55.00 172,050 +0.88(+1.63%)
Jul 11, 2019 55.07 55.52 53.80 54.12 197,029 -0.97(-1.75%)
Jul 10, 2019 55.28 55.96 54.59 55.08 100,381 -0.37(-0.67%)
Jul 09, 2019 56.17 56.17 54.96 55.46 170,879 -0.84(-1.49%)
Jul 08, 2019 56.73 56.84 55.98 56.29 124,875 -0.60(-1.06%)
Jul 05, 2019 56.47 56.91 55.49 56.90 115,130 +0.14(+0.25%)
Jul 03, 2019 56.75 57.05 56.34 56.76 58,533 +0.31(+0.54%)
Jul 02, 2019 56.70 56.81 55.86 56.45 115,923 -0.25(-0.44%)
Jul 01, 2019 58.06 58.42 56.23 56.70 310,352 -0.48(-0.85%)
Jun 28, 2019 56.45 57.96 56.45 57.18 357,981 +0.70(+1.23%)
Jun 27, 2019 55.10 56.61 55.10 56.49 228,076 +1.50(+2.72%)
Jun 26, 2019 54.83 55.37 54.39 54.99 292,451 +0.29(+0.53%)
Jun 25, 2019 54.48 55.53 54.08 54.70 232,432 +0.33(+0.62%)
Jun 24, 2019 54.65 54.92 53.97 54.37 247,193 -0.03(-0.05%)
Jun 21, 2019 54.66 55.33 54.11 54.40 289,118 -0.70(-1.27%)
Jun 20, 2019 54.79 55.37 54.44 55.09 237,402 +1.08(+2.00%)
Jun 19, 2019 53.11 54.04 52.92 54.02 206,456 +0.92(+1.73%)
Jun 18, 2019 52.75 53.90 52.57 53.10 157,475 +0.86(+1.65%)
Jun 17, 2019 52.93 52.93 52.16 52.23 123,437 -0.58(-1.09%)
Jun 14, 2019 53.38 53.58 52.39 52.81 103,617 -0.65(-1.22%)
Jun 13, 2019 53.16 53.67 52.91 53.46 352,780 +0.37(+0.70%)
Jun 12, 2019 52.78 53.70 52.58 53.09 72,843 +0.28(+0.53%)
Jun 11, 2019 54.31 54.57 52.64 52.81 435,884 -1.09(-2.02%)
Jun 10, 2019 53.58 54.07 53.53 53.89 382,071 +0.64(+1.20%)
Jun 07, 2019 53.39 53.92 53.11 53.25 346,145 +0.30(+0.56%)
Jun 06, 2019 53.36 53.42 52.33 52.96 78,926 -0.33(-0.63%)
Jun 05, 2019 53.83 53.83 52.71 53.29 114,465 -0.31(-0.57%)
Jun 04, 2019 52.05 53.63 52.05 53.60 138,805 +2.17(+4.21%)
Jun 03, 2019 50.58 51.76 50.58 51.43 181,879 +0.94(+1.86%)
May 31, 2019 50.29 50.85 49.99 50.49 141,277 -0.50(-0.98%)
May 30, 2019 51.47 51.89 50.72 50.99 109,142 -0.38(-0.74%)
May 29, 2019 51.06 51.56 50.77 51.38 119,977 -0.07(-0.14%)
May 28, 2019 51.67 51.85 51.27 51.45 120,004 +0.02(+0.04%)
May 24, 2019 51.16 51.62 50.84 51.43 227,356 +0.55(+1.08%)
May 23, 2019 51.09 51.24 50.14 50.88 226,098 -0.56(-1.08%)
May 22, 2019 52.41 52.48 51.15 51.44 141,453 -1.09(-2.07%)
May 21, 2019 52.21 52.73 52.10 52.53 142,879 +0.69(+1.33%)
May 20, 2019 50.64 51.85 50.57 51.84 202,106 +0.69(+1.34%)
May 17, 2019 51.01 51.51 50.65 51.15 209,710 -0.12(-0.24%)
May 16, 2019 51.01 51.73 50.89 51.27 300,098 +0.51(+1.01%)
May 15, 2019 50.38 50.95 50.00 50.76 86,652 -0.14(-0.27%)
May 14, 2019 50.69 51.30 50.15 50.90 122,741 +0.42(+0.83%)
May 13, 2019 51.42 51.42 50.22 50.48 206,577 -2.09(-3.97%)
May 10, 2019 52.66 52.83 51.52 52.57 98,149 -0.29(-0.54%)
May 09, 2019 52.92 53.08 52.13 52.86 99,407 -0.49(-0.92%)
May 08, 2019 54.07 54.15 53.21 53.35 145,215 -0.49(-0.91%)
May 07, 2019 54.67 55.01 53.41 53.84 101,383 -1.60(-2.88%)
May 06, 2019 54.69 55.46 54.69 55.44 126,473 -0.30(-0.53%)
May 03, 2019 54.87 55.77 54.82 55.73 159,722 +1.37(+2.52%)
May 02, 2019 55.01 55.01 53.42 54.37 189,907 -0.57(-1.04%)
May 01, 2019 55.79 55.79 54.67 54.94 410,988 -0.45(-0.82%)
Apr 30, 2019 55.77 56.07 55.12 55.39 310,524 -0.09(-0.17%)
Apr 29, 2019 54.59 56.27 54.45 55.48 220,522 +0.71(+1.30%)
Apr 26, 2019 56.50 56.50 52.97 54.77 372,577 -2.16(-3.80%)
Apr 25, 2019 58.36 58.71 56.91 56.93 231,048 -1.75(-2.98%)
Apr 24, 2019 58.51 59.25 58.26 58.68 167,265 +0.01(+0.02%)
Apr 23, 2019 58.04 59.00 57.80 58.67 127,030 +0.79(+1.37%)
Apr 22, 2019 57.80 57.98 57.21 57.88 162,676 -0.06(-0.11%)
Apr 18, 2019 57.66 58.41 57.51 57.94 118,060 +0.19(+0.34%)
Apr 17, 2019 57.26 57.83 56.91 57.75 220,276 +0.89(+1.56%)
Apr 16, 2019 57.49 57.49 56.61 56.86 174,938 -0.31(-0.55%)
Apr 15, 2019 57.14 57.62 56.97 57.17 132,890 +0.04(+0.06%)
Apr 12, 2019 57.01 57.26 56.34 57.14 225,948 +0.64(+1.13%)
Apr 11, 2019 56.30 56.92 56.30 56.50 94,465 +0.55(+0.99%)
Apr 10, 2019 54.65 56.19 54.61 55.95 160,213 +1.23(+2.25%)
Apr 09, 2019 55.55 55.55 54.63 54.72 150,795 -1.14(-2.04%)
Apr 08, 2019 56.15 56.19 55.31 55.85 128,811 -0.43(-0.76%)
Apr 05, 2019 55.60 56.36 55.33 56.28 129,422 +0.91(+1.65%)
Apr 04, 2019 55.06 55.79 55.06 55.36 102,364 +0.51(+0.93%)
Apr 03, 2019 54.83 55.17 54.44 54.85 111,752 +0.65(+1.19%)
Apr 02, 2019 55.46 55.46 54.09 54.21 257,110 -1.16(-2.09%)
Apr 01, 2019 55.56 56.13 54.99 55.36 178,235 +0.41(+0.74%)
Mar 29, 2019 54.49 55.08 54.45 54.96 236,228 +1.00(+1.85%)
Mar 28, 2019 53.59 54.04 52.84 53.96 115,409 +0.67(+1.25%)
Mar 27, 2019 52.85 53.62 52.53 53.29 126,511 +0.28(+0.52%)
Mar 26, 2019 52.87 53.76 52.78 53.02 152,549 +0.64(+1.22%)
Mar 25, 2019 51.87 52.54 51.69 52.38 207,972 +0.52(+1.00%)
Mar 22, 2019 54.46 54.78 51.81 51.86 170,543 -2.98(-5.44%)
Mar 21, 2019 53.58 55.08 53.58 54.85 146,130 +1.15(+2.13%)
Mar 20, 2019 53.79 54.42 52.95 53.70 222,702 -0.09(-0.17%)
Mar 19, 2019 54.45 54.74 53.59 53.79 262,454 -0.34(-0.63%)
Mar 18, 2019 53.71 54.31 53.55 54.13 160,220 +0.48(+0.90%)
Mar 15, 2019 54.41 54.52 53.52 53.65 396,492 -0.07(-0.14%)
Mar 14, 2019 54.19 54.19 53.55 53.73 128,548 -0.59(-1.09%)
Mar 13, 2019 53.91 54.71 53.70 54.32 196,096 +0.60(+1.12%)
Mar 12, 2019 53.52 54.10 53.44 53.72 111,839 +0.19(+0.36%)
Mar 11, 2019 52.78 53.65 52.57 53.52 109,346 +0.81(+1.54%)
Mar 08, 2019 52.43 52.95 51.87 52.71 142,299 +0.80(+1.55%)
Mar 07, 2019 52.75 52.75 51.71 51.91 114,621 -0.79(-1.49%)
Mar 06, 2019 53.89 53.89 52.55 52.69 134,449 -1.22(-2.26%)
Mar 05, 2019 53.97 53.99 53.37 53.91 131,514 +0.00(+0.00%)
Mar 04, 2019 54.43 54.82 53.75 53.91 193,892 -0.45(-0.83%)
Mar 01, 2019 54.37 54.48 53.36 54.37 177,577 +0.64(+1.19%)
Feb 28, 2019 54.33 54.56 53.72 53.73 187,718 -0.71(-1.31%)
Feb 27, 2019 54.79 55.03 54.09 54.44 145,491 -0.59(-1.07%)
Feb 26, 2019 55.61 55.61 54.81 55.03 199,477 -0.62(-1.11%)
Feb 25, 2019 55.87 56.12 55.65 55.65 286,543 +0.07(+0.13%)
Feb 22, 2019 55.97 56.14 55.40 55.58 162,319 +0.03(+0.05%)
Feb 21, 2019 55.68 55.71 55.17 55.55 233,881 -0.36(-0.64%)
Feb 20, 2019 54.60 55.95 54.59 55.91 268,597 +1.28(+2.35%)
Feb 19, 2019 53.43 54.86 53.27 54.62 348,136 +1.09(+2.04%)
Feb 15, 2019 53.97 54.23 53.23 53.53 464,449 +0.12(+0.23%)
Feb 14, 2019 53.23 54.18 53.04 53.41 202,657 -0.15(-0.28%)
Feb 13, 2019 53.47 53.88 53.17 53.56 188,516 +0.29(+0.55%)
Feb 12, 2019 52.32 53.29 52.11 53.27 272,286 +1.50(+2.89%)
Feb 11, 2019 51.90 52.16 51.41 51.77 255,506 +0.12(+0.23%)
Feb 08, 2019 51.01 51.68 50.84 51.65 213,122 +0.23(+0.45%)
Feb 07, 2019 52.38 52.60 51.20 51.42 245,224 -1.32(-2.51%)
Feb 06, 2019 52.98 53.19 52.64 52.74 133,532 -0.55(-1.03%)
Feb 05, 2019 53.83 53.93 53.06 53.29 202,558 -0.51(-0.96%)
Feb 04, 2019 53.17 54.11 53.17 53.81 401,248 +0.60(+1.12%)
Feb 01, 2019 54.36 54.63 53.15 53.21 302,767 -1.03(-1.90%)
Jan 31, 2019 53.49 54.47 53.01 54.24 273,702 +0.55(+1.03%)
Jan 30, 2019 54.43 54.43 52.80 53.69 370,990 -0.54(-1.00%)
Jan 29, 2019 54.23 55.27 53.78 54.23 374,535 +0.20(+0.37%)
Jan 28, 2019 53.45 54.52 53.44 54.03 300,502 -0.01(-0.02%)
Jan 25, 2019 51.36 55.10 51.36 54.04 666,022 +3.19(+6.27%)
Jan 24, 2019 51.75 53.03 50.43 50.85 585,077 -4.69(-8.44%)
Jan 23, 2019 56.98 57.09 55.17 55.54 280,307 -1.20(-2.12%)
Jan 22, 2019 56.66 57.08 56.07 56.74 290,897 -0.50(-0.87%)
Jan 18, 2019 56.29 57.67 56.21 57.24 216,821 +1.17(+2.08%)
Jan 17, 2019 53.97 56.56 53.97 56.07 222,596 +1.77(+3.27%)
Jan 16, 2019 54.20 54.69 53.95 54.30 205,809 +0.27(+0.49%)
Jan 15, 2019 54.61 55.23 53.13 54.03 197,039 +1.01(+1.91%)
Jan 14, 2019 52.95 53.69 52.36 53.02 149,650 -0.26(-0.48%)
Jan 11, 2019 52.22 53.78 52.22 53.28 220,738 +0.67(+1.28%)
Jan 10, 2019 51.40 52.75 50.88 52.61 153,955 +0.82(+1.58%)
Jan 09, 2019 51.13 52.23 50.98 51.79 146,969 +0.42(+0.82%)
Jan 08, 2019 50.45 51.75 50.45 51.36 225,193 +1.23(+2.46%)
Jan 07, 2019 49.30 50.47 49.24 50.13 183,627 +0.72(+1.45%)
Jan 04, 2019 48.60 49.82 48.60 49.42 221,173 +1.68(+3.52%)
Jan 03, 2019 48.72 48.76 47.43 47.73 126,759 -1.31(-2.66%)
Jan 02, 2019 47.55 49.36 47.55 49.04 246,879 -0.54(-1.09%)
Dec 31, 2018 49.33 49.61 48.53 49.58 177,874 +0.58(+1.18%)
Dec 28, 2018 49.43 50.05 48.51 49.00 194,845 -0.25(-0.50%)
Dec 27, 2018 47.78 49.29 46.53 49.25 189,003 +0.33(+0.68%)
Dec 26, 2018 47.46 49.04 46.47 48.92 211,906 +1.60(+3.38%)
Dec 24, 2018 48.17 48.67 47.26 47.32 119,562 -1.37(-2.81%)
Dec 21, 2018 50.35 50.72 48.30 48.69 939,633 -1.66(-3.30%)
Dec 20, 2018 50.19 50.95 49.58 50.35 237,828 +0.03(+0.05%)
Dec 19, 2018 51.63 53.03 50.19 50.33 192,217 -1.20(-2.32%)
Dec 18, 2018 51.42 52.61 51.26 51.52 159,584 +0.36(+0.70%)
Dec 17, 2018 52.38 52.83 50.81 51.16 276,621 -1.33(-2.54%)
Dec 14, 2018 52.90 53.99 52.23 52.49 147,195 -1.13(-2.11%)
Dec 13, 2018 54.60 54.99 53.22 53.63 127,835 -0.92(-1.69%)
Dec 12, 2018 54.60 55.58 53.65 54.54 129,747 +0.83(+1.54%)
Dec 11, 2018 54.77 55.30 52.97 53.72 99,814 -0.24(-0.44%)
Dec 10, 2018 54.91 55.02 53.49 53.96 184,220 -0.86(-1.58%)
Dec 07, 2018 55.75 56.76 54.32 54.82 192,887 -0.74(-1.34%)
Dec 06, 2018 55.56 55.96 54.24 55.56 154,582 -1.07(-1.88%)
Dec 04, 2018 59.89 60.08 56.47 56.63 141,538 -3.48(-5.80%)
Dec 03, 2018 60.66 61.29 59.56 60.11 101,388 +0.16(+0.26%)
Nov 30, 2018 59.21 60.43 59.01 59.96 184,837 +0.74(+1.26%)
Nov 29, 2018 59.96 60.42 59.03 59.21 80,444 -0.97(-1.62%)
Nov 28, 2018 58.48 60.41 57.70 60.19 215,669 +1.69(+2.89%)
Nov 27, 2018 59.08 59.55 58.29 58.50 100,783 -1.02(-1.71%)
Nov 26, 2018 59.65 60.01 58.91 59.52 112,589 +0.48(+0.81%)
Nov 23, 2018 59.13 59.79 58.89 59.04 38,947 -0.81(-1.35%)
Nov 21, 2018 59.85 59.85 59.85 0 +0.44(+0.74%)
Nov 20, 2018 59.43 60.27 57.73 59.41 189,643 -0.62(-1.04%)
Nov 19, 2018 60.65 60.92 59.72 60.03 127,823 -0.70(-1.15%)
Nov 16, 2018 60.45 61.09 59.70 60.73 253,593 -0.19(-0.32%)
Nov 15, 2018 59.67 61.31 59.12 60.92 134,375 +0.76(+1.27%)
Nov 14, 2018 60.64 60.95 59.51 60.16 156,727 +0.27(+0.44%)
Nov 13, 2018 60.66 61.64 59.75 59.89 140,234 -0.58(-0.95%)
Nov 12, 2018 61.90 62.15 60.29 60.47 138,333 -1.28(-2.07%)
Nov 09, 2018 62.76 63.21 60.75 61.75 102,953 -1.33(-2.10%)
Nov 08, 2018 63.88 63.88 62.80 63.08 130,442 -0.91(-1.42%)
Nov 07, 2018 62.19 64.42 61.70 63.98 189,212 +2.50(+4.06%)
Nov 06, 2018 61.23 61.96 61.00 61.49 201,460 +0.20(+0.33%)
Nov 05, 2018 61.45 62.19 60.46 61.28 234,365 +0.13(+0.21%)
Nov 02, 2018 61.74 62.78 60.58 61.16 148,856 -0.42(-0.68%)
Nov 01, 2018 60.38 62.25 60.00 61.58 316,798 +1.44(+2.39%)
Oct 31, 2018 61.39 64.65 58.52 60.14 361,537 -1.87(-3.01%)
Oct 30, 2018 60.57 62.09 59.81 62.01 216,708 +1.36(+2.25%)
Oct 29, 2018 61.86 62.71 59.83 60.64 152,722 -0.32(-0.53%)
Oct 26, 2018 61.00 61.43 59.67 60.96 182,737 -0.73(-1.19%)
Oct 25, 2018 61.16 61.99 60.68 61.70 171,406 +1.01(+1.66%)
Oct 24, 2018 63.51 63.71 60.58 60.69 170,552 -2.73(-4.30%)
Oct 23, 2018 62.79 64.11 61.76 63.42 144,337 -0.48(-0.76%)
Oct 22, 2018 64.08 64.96 63.34 63.90 152,631 +0.08(+0.13%)
Oct 19, 2018 64.53 65.14 63.50 63.82 137,162 -0.84(-1.30%)
Oct 18, 2018 65.39 65.57 63.93 64.66 179,198 -1.23(-1.86%)
Oct 17, 2018 66.61 66.61 65.60 65.89 174,284 -0.91(-1.37%)
Oct 16, 2018 65.13 66.90 64.11 66.80 283,600 +1.31(+2.00%)
Oct 15, 2018 64.45 66.12 64.09 65.49 210,310 +0.89(+1.37%)
Oct 12, 2018 66.40 66.40 63.57 64.61 221,645 -0.49(-0.76%)
Oct 11, 2018 66.69 67.53 65.09 65.10 144,919 -1.93(-2.88%)
Oct 10, 2018 69.28 69.28 66.82 67.03 260,887 -2.58(-3.71%)
Oct 09, 2018 69.80 70.40 69.41 69.61 284,530 -0.17(-0.25%)
Oct 08, 2018 69.34 70.00 68.70 69.79 139,826 +0.27(+0.38%)
Oct 05, 2018 70.57 70.78 68.92 69.52 236,837 -0.88(-1.25%)
Oct 04, 2018 71.41 71.41 70.06 70.40 141,359 -1.27(-1.77%)
Oct 03, 2018 71.42 72.10 71.12 71.67 94,876 +0.45(+0.63%)
Oct 02, 2018 70.84 71.62 69.76 71.22 106,680 +0.26(+0.36%)
Oct 01, 2018 72.09 72.10 70.64 70.97 138,832 -0.63(-0.88%)
Sep 28, 2018 71.60 72.65 71.51 71.60 197,600 -0.18(-0.25%)
Sep 27, 2018 71.60 72.33 71.60 71.78 125,377 +0.23(+0.32%)
Sep 26, 2018 72.74 72.97 71.28 71.55 192,815 -1.14(-1.57%)
Sep 25, 2018 72.33 73.13 71.80 72.69 288,029 +0.46(+0.63%)
Sep 24, 2018 74.39 74.39 72.10 72.24 133,932 -2.01(-2.71%)
Sep 21, 2018 74.84 75.35 74.20 74.25 420,011 +0.09(+0.12%)
Sep 20, 2018 73.66 74.30 73.24 74.16 135,687 +1.05(+1.44%)
Sep 19, 2018 73.29 74.30 72.83 73.11 186,238 -0.27(-0.37%)
Sep 18, 2018 72.74 73.66 72.05 73.38 133,251 +0.82(+1.13%)
Sep 17, 2018 72.79 73.24 71.87 72.56 200,019 -0.32(-0.44%)
Sep 14, 2018 72.51 73.52 72.51 72.88 139,566 +0.32(+0.44%)
Sep 13, 2018 72.15 72.79 71.92 72.56 166,847 +0.59(+0.83%)
Sep 12, 2018 71.32 72.28 70.91 71.96 186,525 +0.64(+0.90%)
Sep 11, 2018 70.59 71.73 70.36 71.32 257,358 +0.41(+0.58%)
Sep 10, 2018 70.41 71.32 70.13 70.91 279,462 +0.87(+1.24%)
Sep 07, 2018 69.63 70.13 68.99 70.04 195,524 +0.37(+0.53%)
Sep 06, 2018 70.36 70.50 68.76 69.68 227,155 -0.69(-0.98%)
Sep 05, 2018 69.86 70.68 69.24 70.36 150,174 +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.