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 31, 2020 57.92 58.13 57.21 57.46 283,606 -0.50(-0.86%)
Aug 28, 2020 57.64 58.22 57.35 57.96 93,779 +0.62(+1.08%)
Aug 27, 2020 57.91 58.27 57.21 57.34 109,667 +0.09(+0.15%)
Aug 26, 2020 57.21 57.62 57.04 57.25 96,359 -0.24(-0.41%)
Aug 25, 2020 57.86 58.04 56.75 57.49 164,777 -0.33(-0.58%)
Aug 24, 2020 57.76 58.42 56.85 57.83 237,382 +0.69(+1.20%)
Aug 21, 2020 57.71 58.36 56.85 57.14 177,500 -1.05(-1.80%)
Aug 20, 2020 57.66 58.89 57.66 58.19 135,886 -0.23(-0.39%)
Aug 19, 2020 60.33 60.50 58.25 58.42 193,101 -1.89(-3.13%)
Aug 18, 2020 60.55 60.89 60.15 60.31 152,581 -0.30(-0.49%)
Aug 17, 2020 60.54 61.65 59.96 60.60 239,875 +0.20(+0.33%)
Aug 14, 2020 61.06 61.06 59.87 60.40 175,614 -0.82(-1.34%)
Aug 13, 2020 64.02 64.25 61.08 61.22 150,040 -3.18(-4.93%)
Aug 12, 2020 64.12 65.44 62.03 64.40 246,943 -1.19(-1.81%)
Aug 11, 2020 66.27 66.73 65.37 65.59 227,490 +0.36(+0.55%)
Aug 10, 2020 64.02 66.49 63.87 65.23 233,929 +1.34(+2.10%)
Aug 07, 2020 61.93 63.93 61.93 63.89 183,921 +1.95(+3.14%)
Aug 06, 2020 62.53 62.68 61.56 61.94 118,341 -0.73(-1.17%)
Aug 05, 2020 61.69 62.69 61.44 62.67 121,642 +1.75(+2.87%)
Aug 04, 2020 60.73 61.38 60.48 60.92 143,254 -0.23(-0.37%)
Aug 03, 2020 60.27 61.24 59.86 61.15 121,369 +1.20(+2.00%)
Jul 31, 2020 59.63 60.15 58.20 59.96 180,868 -0.16(-0.27%)
Jul 30, 2020 60.04 60.33 59.27 60.12 103,315 -1.20(-1.95%)
Jul 29, 2020 60.12 61.44 60.05 61.31 117,854 +1.49(+2.49%)
Jul 28, 2020 60.72 61.13 59.77 59.82 106,824 -1.10(-1.81%)
Jul 27, 2020 61.00 61.51 60.56 60.92 156,248 -0.17(-0.28%)
Jul 24, 2020 61.61 61.91 60.83 61.09 114,648 -0.67(-1.09%)
Jul 23, 2020 60.88 62.25 60.88 61.77 167,710 +0.77(+1.26%)
Jul 22, 2020 60.52 61.81 60.52 61.00 118,553 -0.07(-0.11%)
Jul 21, 2020 60.63 61.66 60.63 61.07 196,205 +0.98(+1.63%)
Jul 20, 2020 59.92 60.17 59.32 60.09 135,622 -0.24(-0.39%)
Jul 17, 2020 60.24 60.93 59.97 60.33 126,860 +0.24(+0.40%)
Jul 16, 2020 59.87 60.90 59.70 60.09 125,385 +0.09(+0.14%)
Jul 15, 2020 60.63 60.99 59.09 60.00 349,060 +1.09(+1.85%)
Jul 14, 2020 57.38 58.99 57.37 58.91 202,494 +1.44(+2.51%)
Jul 13, 2020 58.18 58.92 56.93 57.47 209,012 +0.09(+0.15%)
Jul 10, 2020 56.00 57.46 56.00 57.38 231,191 +1.21(+2.15%)
Jul 09, 2020 57.61 57.87 55.49 56.17 232,798 -1.72(-2.97%)
Jul 08, 2020 57.26 57.93 56.60 57.89 261,265 +0.17(+0.30%)
Jul 07, 2020 58.19 58.62 57.44 57.72 233,328 -1.27(-2.16%)
Jul 06, 2020 59.87 59.87 58.44 59.00 208,647 +0.69(+1.19%)
Jul 02, 2020 59.69 60.65 58.01 58.30 200,450 +0.47(+0.82%)
Jul 01, 2020 59.35 60.02 57.73 57.83 160,258 -1.43(-2.42%)
Jun 30, 2020 58.08 59.49 57.99 59.26 252,701 +0.88(+1.51%)
Jun 29, 2020 57.05 58.50 56.91 58.38 192,516 +2.37(+4.24%)
Jun 26, 2020 56.35 56.66 55.48 56.00 844,755 -0.90(-1.59%)
Jun 25, 2020 54.88 56.99 54.74 56.91 258,859 +1.56(+2.81%)
Jun 24, 2020 57.00 57.31 55.32 55.35 223,849 -2.57(-4.44%)
Jun 23, 2020 59.37 59.37 57.85 57.92 126,093 -0.18(-0.31%)
Jun 22, 2020 56.62 58.37 55.94 58.10 167,800 +1.01(+1.76%)
Jun 19, 2020 59.30 59.30 56.71 57.10 317,836 -1.23(-2.12%)
Jun 18, 2020 57.49 58.93 57.49 58.33 148,730 +0.01(+0.02%)
Jun 17, 2020 60.00 60.00 58.19 58.32 148,796 -1.42(-2.37%)
Jun 16, 2020 60.85 60.85 58.73 59.74 150,145 +1.80(+3.10%)
Jun 15, 2020 54.48 58.79 53.97 57.94 203,884 +1.50(+2.66%)
Jun 12, 2020 59.01 59.01 55.11 56.44 280,778 +0.25(+0.44%)
Jun 11, 2020 58.69 58.82 56.14 56.19 233,961 -5.49(-8.90%)
Jun 10, 2020 63.40 63.40 60.83 61.68 170,137 -1.77(-2.78%)
Jun 09, 2020 63.43 65.30 62.58 63.45 217,103 -1.26(-1.95%)
Jun 08, 2020 64.49 65.73 64.49 64.71 252,799 +1.12(+1.76%)
Jun 05, 2020 63.45 64.87 62.71 63.59 280,778 +2.78(+4.58%)
Jun 04, 2020 58.59 61.49 58.04 60.81 226,363 +1.29(+2.17%)
Jun 03, 2020 58.13 60.15 58.13 59.52 162,915 +2.61(+4.59%)
Jun 02, 2020 56.34 57.41 55.97 56.91 169,999 +1.21(+2.17%)
Jun 01, 2020 55.56 56.80 55.31 55.70 191,792 +0.61(+1.10%)
May 29, 2020 54.98 55.57 54.23 55.09 269,723 -0.72(-1.29%)
May 28, 2020 58.17 58.17 55.64 55.81 209,877 -1.18(-2.07%)
May 27, 2020 56.97 57.36 56.12 56.99 231,199 +1.68(+3.04%)
May 26, 2020 54.84 55.94 54.63 55.31 153,561 +2.88(+5.49%)
May 22, 2020 52.62 52.62 51.43 52.43 112,753 +0.36(+0.69%)
May 21, 2020 52.69 53.38 51.78 52.07 161,934 -0.89(-1.69%)
May 20, 2020 52.20 53.62 52.19 52.96 170,390 +2.07(+4.07%)
May 19, 2020 52.14 52.99 50.89 50.89 131,720 -1.81(-3.44%)
May 18, 2020 49.62 53.15 49.62 52.71 243,232 +5.10(+10.71%)
May 15, 2020 47.84 49.28 47.32 47.61 630,513 -0.17(-0.36%)
May 14, 2020 44.42 47.85 43.65 47.78 281,695 +1.77(+3.84%)
May 13, 2020 47.77 47.77 45.22 46.01 173,700 -2.24(-4.64%)
May 12, 2020 50.36 50.73 48.20 48.25 187,560 -2.05(-4.07%)
May 11, 2020 49.73 50.80 48.02 50.30 238,293 -0.52(-1.02%)
May 08, 2020 50.48 50.84 49.40 50.81 252,748 +1.63(+3.32%)
May 07, 2020 49.25 49.70 48.41 49.18 174,098 +0.94(+1.96%)
May 06, 2020 48.92 49.31 47.58 48.24 215,523 -0.63(-1.29%)
May 05, 2020 47.38 50.29 47.38 48.87 332,932 +3.48(+7.67%)
May 04, 2020 47.72 47.75 44.81 45.39 423,799 -3.15(-6.49%)
May 01, 2020 48.02 48.70 46.71 48.54 271,505 -0.90(-1.81%)
Apr 30, 2020 50.45 53.36 47.54 49.44 364,349 -3.99(-7.47%)
Apr 29, 2020 50.98 54.23 50.74 53.43 289,007 +4.05(+8.20%)
Apr 28, 2020 48.81 49.80 47.94 49.38 286,928 +2.21(+4.68%)
Apr 27, 2020 45.86 47.82 45.86 47.17 421,049 +1.65(+3.63%)
Apr 24, 2020 44.18 45.77 44.10 45.52 231,023 +1.42(+3.21%)
Apr 23, 2020 42.77 44.57 42.70 44.11 188,416 +1.23(+2.86%)
Apr 22, 2020 42.70 43.80 42.02 42.88 164,379 +1.30(+3.13%)
Apr 21, 2020 42.42 42.74 41.16 41.58 179,248 -2.43(-5.51%)
Apr 20, 2020 43.12 44.60 42.63 44.00 169,736 -0.35(-0.79%)
Apr 17, 2020 44.59 45.31 43.59 44.35 227,314 +1.44(+3.36%)
Apr 16, 2020 43.17 44.07 41.45 42.91 311,412 -0.43(-1.00%)
Apr 15, 2020 45.20 45.29 43.12 43.34 259,983 -4.04(-8.52%)
Apr 14, 2020 47.96 48.39 46.85 47.38 132,762 +0.85(+1.83%)
Apr 13, 2020 48.39 48.39 46.11 46.53 150,519 -2.53(-5.15%)
Apr 09, 2020 46.65 49.24 45.61 49.06 212,054 +3.79(+8.38%)
Apr 08, 2020 44.82 45.79 43.34 45.27 250,251 +1.35(+3.07%)
Apr 07, 2020 44.98 46.22 43.30 43.92 258,216 +0.43(+1.00%)
Apr 06, 2020 42.03 43.48 41.24 43.48 363,234 +3.26(+8.12%)
Apr 03, 2020 40.88 41.23 39.06 40.22 209,616 -1.21(-2.92%)
Apr 02, 2020 40.09 41.75 39.89 41.43 178,148 +0.59(+1.46%)
Apr 01, 2020 41.12 41.87 40.30 40.83 203,029 -2.31(-5.36%)
Mar 31, 2020 41.87 43.73 41.55 43.14 286,049 +0.87(+2.05%)
Mar 30, 2020 41.54 43.31 40.95 42.27 230,677 +0.59(+1.43%)
Mar 27, 2020 44.45 46.12 40.93 41.68 328,625 -5.12(-10.95%)
Mar 26, 2020 43.04 47.47 43.04 46.80 442,750 +4.57(+10.81%)
Mar 25, 2020 37.69 43.84 36.80 42.24 417,478 +4.83(+12.92%)
Mar 24, 2020 35.12 37.57 35.12 37.41 272,112 +3.23(+9.44%)
Mar 23, 2020 33.27 34.69 31.42 34.18 271,189 +0.96(+2.90%)
Mar 20, 2020 34.68 35.88 32.53 33.22 555,516 -1.23(-3.56%)
Mar 19, 2020 30.11 34.90 28.93 34.44 374,558 +4.22(+13.96%)
Mar 18, 2020 38.82 39.41 29.21 30.22 385,377 -11.44(-27.45%)
Mar 17, 2020 39.33 41.70 38.09 41.66 493,604 +3.09(+8.00%)
Mar 16, 2020 37.75 39.96 37.06 38.58 399,796 -3.77(-8.89%)
Mar 13, 2020 42.00 42.34 38.55 42.34 312,517 +2.42(+6.05%)
Mar 12, 2020 41.77 42.71 39.80 39.92 469,768 -4.98(-11.09%)
Mar 11, 2020 44.78 46.51 44.10 44.91 419,613 -1.28(-2.78%)
Mar 10, 2020 47.46 47.70 44.23 46.19 321,154 +0.12(+0.27%)
Mar 09, 2020 49.69 50.21 46.05 46.07 431,364 -6.96(-13.13%)
Mar 06, 2020 50.46 53.39 50.46 53.03 390,090 +0.81(+1.55%)
Mar 05, 2020 54.07 54.83 51.23 52.22 270,662 -3.30(-5.95%)
Mar 04, 2020 55.36 55.61 54.12 55.52 214,937 +0.89(+1.62%)
Mar 03, 2020 55.33 57.13 54.43 54.64 257,674 -0.72(-1.30%)
Mar 02, 2020 55.96 56.03 54.48 55.35 490,692 -0.31(-0.56%)
Feb 28, 2020 55.93 57.15 54.54 55.66 265,465 -2.15(-3.72%)
Feb 27, 2020 58.53 60.37 57.72 57.82 227,944 -2.10(-3.51%)
Feb 26, 2020 60.53 61.11 59.67 59.92 266,873 -0.18(-0.30%)
Feb 25, 2020 61.99 62.19 60.02 60.10 319,877 -1.78(-2.88%)
Feb 24, 2020 61.42 62.20 60.69 61.88 237,037 -1.42(-2.25%)
Feb 21, 2020 63.73 63.92 62.94 63.31 447,952 -0.55(-0.86%)
Feb 20, 2020 63.23 64.03 62.86 63.86 166,317 +0.20(+0.31%)
Feb 19, 2020 64.00 64.09 63.46 63.66 114,023 -0.21(-0.33%)
Feb 18, 2020 65.46 65.53 62.91 63.86 170,140 -1.79(-2.73%)
Feb 14, 2020 66.10 66.31 65.51 65.66 281,255 -0.46(-0.70%)
Feb 13, 2020 65.72 66.18 65.58 66.12 259,907 -0.02(-0.03%)
Feb 12, 2020 65.19 66.34 65.19 66.14 292,473 +1.30(+2.00%)
Feb 11, 2020 64.25 65.98 64.09 64.84 410,656 +0.85(+1.32%)
Feb 10, 2020 62.83 64.06 62.48 64.00 232,051 +1.20(+1.91%)
Feb 07, 2020 62.79 62.82 62.03 62.79 176,507 -0.34(-0.54%)
Feb 06, 2020 64.33 64.33 63.03 63.13 134,112 -0.98(-1.52%)
Feb 05, 2020 64.06 64.45 63.52 64.11 156,692 +0.92(+1.46%)
Feb 04, 2020 62.61 63.72 62.56 63.19 196,893 +1.49(+2.42%)
Feb 03, 2020 61.12 61.89 60.80 61.70 281,277 +1.04(+1.72%)
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%)
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.