Applied Industrial Technologies (NY: AIT )

197.42 -0.46 (-0.23%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 105.42 105.66 103.82 104.51 153,422 -0.38(-0.37%)
Aug 30, 2022 107.02 107.02 104.49 104.89 105,965 -2.28(-2.12%)
Aug 29, 2022 106.86 107.51 106.30 107.17 99,856 -0.27(-0.25%)
Aug 26, 2022 111.27 111.27 107.02 107.44 87,807 -3.94(-3.54%)
Aug 25, 2022 110.95 112.02 110.30 111.38 81,558 +1.21(+1.10%)
Aug 24, 2022 109.14 110.63 109.14 110.17 102,511 +0.33(+0.30%)
Aug 23, 2022 108.61 110.19 108.61 109.84 108,164 +1.01(+0.92%)
Aug 22, 2022 109.90 109.92 108.04 108.84 274,096 -2.40(-2.15%)
Aug 19, 2022 113.08 113.08 111.08 111.23 131,154 -2.24(-1.97%)
Aug 18, 2022 112.98 113.86 112.28 113.47 141,580 +1.49(+1.33%)
Aug 17, 2022 113.12 113.35 111.89 111.98 127,906 -2.52(-2.20%)
Aug 16, 2022 112.06 114.52 112.06 114.51 155,273 +2.75(+2.46%)
Aug 15, 2022 110.75 112.70 110.40 111.76 252,739 -0.06(-0.05%)
Aug 12, 2022 115.37 116.46 110.53 111.81 477,784 -4.71(-4.04%)
Aug 11, 2022 113.87 118.79 113.21 116.53 527,334 +12.59(+12.12%)
Aug 10, 2022 103.62 105.71 103.01 103.93 216,355 +2.08(+2.04%)
Aug 09, 2022 102.57 102.57 101.33 101.86 139,146 -0.85(-0.83%)
Aug 08, 2022 101.90 102.92 101.77 102.71 272,273 +1.31(+1.30%)
Aug 05, 2022 99.15 101.49 98.38 101.39 109,083 +1.14(+1.13%)
Aug 04, 2022 100.23 100.86 99.66 100.26 82,801 -0.29(-0.29%)
Aug 03, 2022 99.81 101.11 98.55 100.55 124,992 +1.66(+1.67%)
Aug 02, 2022 100.79 100.79 98.66 98.89 73,252 -2.35(-2.32%)
Aug 01, 2022 97.81 102.29 97.80 101.25 211,638 +2.66(+2.69%)
Jul 29, 2022 96.71 98.94 96.71 98.59 96,020 +1.65(+1.70%)
Jul 28, 2022 96.29 97.33 95.26 96.94 61,892 +1.48(+1.55%)
Jul 27, 2022 93.80 96.46 93.48 95.46 109,116 +1.81(+1.94%)
Jul 26, 2022 93.73 94.28 92.82 93.65 81,077 +0.22(+0.23%)
Jul 25, 2022 92.31 93.60 92.11 93.44 96,206 +0.78(+0.85%)
Jul 22, 2022 92.92 93.81 91.75 92.65 106,859 -0.09(-0.10%)
Jul 21, 2022 92.39 92.83 91.21 92.74 157,054 -0.81(-0.87%)
Jul 20, 2022 92.16 93.67 91.49 93.55 136,539 +1.71(+1.86%)
Jul 19, 2022 89.11 92.00 89.11 91.85 182,763 +3.84(+4.37%)
Jul 18, 2022 89.97 90.41 87.99 88.01 116,860 -0.65(-0.73%)
Jul 15, 2022 89.36 89.36 87.63 88.65 274,819 +0.72(+0.81%)
Jul 14, 2022 86.80 88.14 86.34 87.94 181,162 -0.96(-1.08%)
Jul 13, 2022 89.39 89.71 88.46 88.90 117,036 -1.87(-2.06%)
Jul 12, 2022 91.32 92.54 90.19 90.77 88,003 -0.66(-0.72%)
Jul 11, 2022 90.68 92.42 90.68 91.43 96,985 -0.09(-0.10%)
Jul 08, 2022 92.60 92.60 90.93 91.51 98,856 -0.81(-0.88%)
Jul 07, 2022 92.17 93.42 91.98 92.33 109,637 +1.21(+1.32%)
Jul 06, 2022 91.22 92.00 89.41 91.12 155,444 -0.21(-0.23%)
Jul 05, 2022 92.09 92.95 89.59 91.33 255,366 -2.54(-2.70%)
Jul 01, 2022 94.05 95.37 92.70 93.87 150,546 -0.39(-0.42%)
Jun 30, 2022 91.17 94.71 90.70 94.26 275,839 +1.93(+2.09%)
Jun 29, 2022 92.84 93.17 91.08 92.33 132,646 -0.27(-0.30%)
Jun 28, 2022 95.67 96.33 92.33 92.60 317,820 -2.34(-2.47%)
Jun 27, 2022 94.67 96.12 93.76 94.94 194,984 +1.82(+1.96%)
Jun 24, 2022 89.07 93.22 89.07 93.12 517,914 +4.51(+5.09%)
Jun 23, 2022 89.49 90.37 87.74 88.61 158,348 -1.02(-1.14%)
Jun 22, 2022 88.52 90.03 88.01 89.63 163,437 -0.27(-0.31%)
Jun 21, 2022 90.21 90.71 88.72 89.91 229,888 +1.33(+1.50%)
Jun 17, 2022 91.44 91.44 88.19 88.57 375,983 -2.18(-2.40%)
Jun 16, 2022 94.55 95.42 90.20 90.75 161,719 -5.37(-5.59%)
Jun 15, 2022 97.26 97.95 95.11 96.12 142,619 +0.25(+0.27%)
Jun 14, 2022 95.89 97.08 94.40 95.87 210,974 -0.77(-0.80%)
Jun 13, 2022 97.13 97.59 95.49 96.64 166,857 -2.64(-2.66%)
Jun 10, 2022 101.10 101.10 98.95 99.28 145,852 -3.40(-3.31%)
Jun 09, 2022 103.54 104.33 102.63 102.68 127,630 -0.86(-0.83%)
Jun 08, 2022 104.38 104.79 103.13 103.54 183,453 -1.34(-1.28%)
Jun 07, 2022 103.88 105.49 103.35 104.88 149,069 +0.20(+0.20%)
Jun 06, 2022 103.15 104.95 101.98 104.68 224,771 +2.55(+2.50%)
Jun 03, 2022 102.53 103.42 101.75 102.13 312,045 -1.12(-1.08%)
Jun 02, 2022 102.14 103.53 101.15 103.25 178,079 +1.81(+1.79%)
Jun 01, 2022 101.64 102.40 100.27 101.43 285,509 +0.08(+0.08%)
May 31, 2022 100.11 102.05 99.01 101.36 205,281 +0.21(+0.20%)
May 27, 2022 99.83 102.10 99.83 101.15 221,547 +2.00(+2.02%)
May 26, 2022 97.95 99.79 97.46 99.15 200,556 +1.85(+1.90%)
May 25, 2022 96.48 98.66 95.99 97.30 208,882 +0.75(+0.78%)
May 24, 2022 97.66 97.82 94.64 96.54 338,268 -1.74(-1.78%)
May 23, 2022 99.73 100.71 98.11 98.29 335,404 -0.29(-0.30%)
May 20, 2022 101.43 101.63 97.53 98.58 218,965 -2.33(-2.31%)
May 19, 2022 101.66 102.53 100.09 100.91 198,744 -2.03(-1.97%)
May 18, 2022 104.42 105.50 102.16 102.94 241,317 -2.76(-2.61%)
May 17, 2022 106.10 106.59 105.47 105.71 188,418 +1.21(+1.15%)
May 16, 2022 103.39 105.26 102.51 104.50 152,077 +0.53(+0.51%)
May 13, 2022 102.33 104.75 101.86 103.97 176,263 +2.37(+2.33%)
May 12, 2022 99.69 101.75 99.17 101.60 162,630 +1.99(+2.00%)
May 11, 2022 100.82 101.64 98.24 99.61 308,330 -0.36(-0.36%)
May 10, 2022 104.67 104.79 98.86 99.97 180,511 -3.90(-3.75%)
May 09, 2022 101.78 104.84 101.78 103.87 265,872 +0.95(+0.92%)
May 06, 2022 104.32 105.68 102.34 102.92 198,779 -2.02(-1.93%)
May 05, 2022 107.53 108.20 103.74 104.94 211,440 -3.63(-3.35%)
May 04, 2022 105.23 109.10 104.69 108.58 243,612 +4.23(+4.05%)
May 03, 2022 99.66 104.56 99.35 104.34 240,665 +5.14(+5.18%)
May 02, 2022 102.53 103.10 96.42 99.21 250,182 -3.07(-3.00%)
Apr 29, 2022 102.82 104.92 101.32 102.27 239,691 -0.28(-0.28%)
Apr 28, 2022 101.11 103.82 96.52 102.56 323,190 +8.53(+9.07%)
Apr 27, 2022 93.65 95.17 92.90 94.03 172,307 +0.19(+0.20%)
Apr 26, 2022 95.57 96.96 93.60 93.84 170,305 -2.82(-2.92%)
Apr 25, 2022 96.95 97.05 94.40 96.67 173,365 -1.20(-1.23%)
Apr 22, 2022 100.57 100.57 97.28 97.87 141,127 -3.12(-3.09%)
Apr 21, 2022 101.91 102.06 99.96 100.98 164,933 +0.29(+0.29%)
Apr 20, 2022 98.22 101.72 98.22 100.69 308,723 +3.16(+3.23%)
Apr 19, 2022 96.12 97.88 95.18 97.54 164,228 +1.98(+2.08%)
Apr 18, 2022 95.33 96.44 95.08 95.55 132,844 -0.11(-0.11%)
Apr 14, 2022 97.73 98.53 95.51 95.66 175,608 -2.00(-2.05%)
Apr 13, 2022 97.22 98.28 97.09 97.66 156,974 +0.59(+0.60%)
Apr 12, 2022 96.87 98.78 96.87 97.08 164,630 +0.87(+0.90%)
Apr 11, 2022 97.20 98.37 96.05 96.21 194,137 -1.06(-1.09%)
Apr 08, 2022 98.68 99.73 97.21 97.27 193,639 -1.28(-1.30%)
Apr 07, 2022 99.35 99.68 98.37 98.55 225,514 -0.81(-0.82%)
Apr 06, 2022 98.50 101.53 98.50 99.36 274,060 +0.06(+0.06%)
Apr 05, 2022 100.86 101.13 99.12 99.30 279,403 -1.54(-1.53%)
Apr 04, 2022 101.19 101.33 98.95 100.85 171,700 -0.34(-0.34%)
Apr 01, 2022 100.64 102.32 100.21 101.19 345,174 +0.90(+0.90%)
Mar 31, 2022 98.05 100.74 98.05 100.29 337,455 +1.74(+1.76%)
Mar 30, 2022 99.86 100.56 98.12 98.55 143,404 -0.84(-0.85%)
Mar 29, 2022 97.21 99.97 97.21 99.39 201,052 +2.95(+3.06%)
Mar 28, 2022 97.87 97.87 95.93 96.44 140,562 -2.23(-2.26%)
Mar 25, 2022 97.72 98.83 97.21 98.67 141,375 +1.13(+1.16%)
Mar 24, 2022 98.39 98.48 97.39 97.54 115,036 -0.46(-0.47%)
Mar 23, 2022 97.20 98.78 96.50 98.00 150,999 +0.20(+0.20%)
Mar 22, 2022 100.72 101.05 97.37 97.80 208,102 -2.16(-2.16%)
Mar 21, 2022 99.55 100.77 99.04 99.96 146,643 +0.32(+0.32%)
Mar 18, 2022 98.70 99.73 96.76 99.64 323,916 -0.13(-0.13%)
Mar 17, 2022 99.22 100.61 98.74 99.76 215,720 +0.11(+0.11%)
Mar 16, 2022 100.09 101.14 98.00 99.66 186,020 +0.24(+0.25%)
Mar 15, 2022 99.84 100.14 98.37 99.41 124,862 +0.60(+0.60%)
Mar 14, 2022 99.50 100.23 98.29 98.82 169,394 +0.19(+0.19%)
Mar 11, 2022 100.11 101.20 98.42 98.63 191,484 -1.17(-1.17%)
Mar 10, 2022 98.05 101.11 97.96 99.80 149,894 +0.14(+0.14%)
Mar 09, 2022 100.80 100.80 99.21 99.67 116,302 +1.06(+1.07%)
Mar 08, 2022 97.53 100.29 96.90 98.61 134,946 +2.06(+2.13%)
Mar 07, 2022 98.42 98.42 95.57 96.55 138,691 -1.65(-1.68%)
Mar 04, 2022 98.00 98.39 96.70 98.20 119,653 -0.84(-0.85%)
Mar 03, 2022 100.27 100.47 98.14 99.04 168,510 -0.42(-0.42%)
Mar 02, 2022 96.76 100.35 95.82 99.46 232,082 +3.63(+3.79%)
Mar 01, 2022 98.04 98.55 94.89 95.83 175,901 -2.94(-2.98%)
Feb 28, 2022 97.30 99.41 97.30 98.77 244,340 +0.47(+0.48%)
Feb 25, 2022 96.62 99.48 97.05 98.30 131,469 +2.16(+2.25%)
Feb 24, 2022 92.43 96.53 92.08 96.14 171,604 +2.31(+2.46%)
Feb 23, 2022 96.00 96.00 93.76 93.83 97,303 -1.68(-1.76%)
Feb 22, 2022 95.21 96.51 94.69 95.51 85,612 -0.39(-0.41%)
Feb 18, 2022 95.90 0 -0.78(-0.81%)
Feb 17, 2022 96.52 97.50 95.55 96.69 138,638 -0.97(-0.99%)
Feb 16, 2022 95.62 98.13 94.97 97.65 128,535 +1.56(+1.63%)
Feb 15, 2022 94.00 96.43 93.72 96.09 138,900 +2.88(+3.09%)
Feb 14, 2022 92.55 93.73 92.17 93.21 161,142 +0.85(+0.92%)
Feb 11, 2022 92.60 93.05 91.48 92.36 158,218 -0.12(-0.13%)
Feb 10, 2022 92.99 94.61 91.54 92.48 173,257 -2.18(-2.30%)
Feb 09, 2022 94.32 95.06 94.11 94.66 159,871 +1.09(+1.17%)
Feb 08, 2022 92.60 93.91 92.60 93.57 141,232 +1.28(+1.38%)
Feb 07, 2022 93.10 93.27 91.81 92.29 104,075 -0.64(-0.69%)
Feb 04, 2022 94.75 94.75 92.19 92.93 151,173 -2.45(-2.57%)
Feb 03, 2022 95.72 95.29 95.39 122,876 -1.38(-1.43%)
Feb 02, 2022 96.58 97.66 94.63 96.77 158,583 -0.31(-0.32%)
Feb 01, 2022 95.41 97.24 93.83 97.08 162,053 +1.70(+1.79%)
Jan 31, 2022 96.26 94.71 95.38 150,408 -1.91(-1.96%)
Jan 28, 2022 98.40 98.93 93.74 97.28 184,606 +0.42(+0.43%)
Jan 27, 2022 100.38 100.38 95.96 96.87 172,354 +2.75(+2.93%)
Jan 26, 2022 95.07 97.38 93.76 94.11 225,518 +0.00(+0.00%)
Jan 25, 2022 95.41 95.69 91.87 94.11 109,064 -3.33(-3.42%)
Jan 24, 2022 93.08 98.03 92.31 97.44 203,177 +2.77(+2.93%)
Jan 21, 2022 93.70 96.86 93.35 94.67 125,620 +0.77(+0.82%)
Jan 20, 2022 95.02 96.88 93.82 93.90 86,994 -0.77(-0.81%)
Jan 19, 2022 96.06 96.36 94.06 94.67 92,938 -0.51(-0.53%)
Jan 18, 2022 97.72 97.79 94.67 95.17 104,102 -3.59(-3.64%)
Jan 14, 2022 98.76 0 +0.57(+0.58%)
Jan 13, 2022 97.46 99.81 97.46 98.19 75,695 +0.69(+0.71%)
Jan 12, 2022 98.10 99.43 97.22 97.50 88,823 +0.19(+0.19%)
Jan 11, 2022 97.61 97.98 95.51 97.31 81,398 -0.49(-0.50%)
Jan 10, 2022 97.76 97.97 96.18 97.80 62,272 -0.82(-0.83%)
Jan 07, 2022 99.99 100.70 98.52 98.62 63,957 -1.70(-1.70%)
Jan 06, 2022 99.44 100.81 99.01 100.32 102,979 +1.18(+1.19%)
Jan 05, 2022 101.04 101.74 99.08 99.14 105,653 -2.09(-2.07%)
Jan 04, 2022 100.08 102.46 100.08 101.24 98,651 +1.39(+1.39%)
Jan 03, 2022 100.40 102.12 99.07 99.84 92,308 -0.13(-0.13%)
Dec 31, 2021 99.02 100.63 98.82 99.97 56,640 +0.60(+0.61%)
Dec 30, 2021 101.60 102.23 99.31 99.37 66,381 -2.07(-2.04%)
Dec 29, 2021 101.06 102.32 100.85 101.44 61,788 +0.79(+0.78%)
Dec 28, 2021 100.01 101.70 100.01 100.65 59,318 -0.11(-0.11%)
Dec 27, 2021 99.09 100.92 98.47 100.76 69,390 +1.89(+1.91%)
Dec 23, 2021 98.69 99.73 96.92 98.87 59,247 +1.05(+1.07%)
Dec 22, 2021 96.86 98.31 96.86 97.82 92,079 +0.23(+0.24%)
Dec 21, 2021 95.37 97.72 95.37 97.59 116,368 +3.11(+3.30%)
Dec 20, 2021 95.72 95.72 92.70 94.47 127,692 -3.00(-3.08%)
Dec 17, 2021 98.28 100.45 96.67 97.47 525,802 -1.12(-1.14%)
Dec 16, 2021 100.95 101.48 97.98 98.59 111,358 -1.60(-1.59%)
Dec 15, 2021 97.32 100.65 96.22 100.19 163,868 +2.68(+2.75%)
Dec 14, 2021 98.40 99.88 97.34 97.51 214,869 -1.29(-1.31%)
Dec 13, 2021 99.32 99.79 98.31 98.80 91,533 -1.17(-1.17%)
Dec 10, 2021 100.51 100.81 98.92 99.97 97,950 +0.21(+0.21%)
Dec 09, 2021 99.43 101.17 99.43 99.76 83,401 -0.73(-0.73%)
Dec 08, 2021 100.92 101.60 100.43 100.49 88,440 -0.08(-0.08%)
Dec 07, 2021 100.21 102.23 100.21 100.56 93,850 +1.42(+1.43%)
Dec 06, 2021 97.43 99.81 97.43 99.14 106,050 +3.73(+3.91%)
Dec 03, 2021 96.33 97.33 94.57 95.41 100,771 -0.28(-0.29%)
Dec 02, 2021 91.56 96.24 91.56 95.70 105,968 +4.62(+5.08%)
Dec 01, 2021 95.20 95.87 91.01 91.07 125,640 -1.44(-1.56%)
Nov 30, 2021 94.82 94.88 91.84 92.51 128,413 -3.26(-3.40%)
Nov 29, 2021 99.52 99.52 95.49 95.78 130,000 -2.02(-2.06%)
Nov 26, 2021 99.16 101.50 96.86 97.79 102,419 -4.62(-4.52%)
Nov 24, 2021 102.83 103.51 102.36 102.41 63,825 -1.17(-1.13%)
Nov 23, 2021 102.62 104.24 102.11 103.58 112,152 +0.93(+0.91%)
Nov 22, 2021 104.16 106.95 102.36 102.65 242,071 -0.58(-0.57%)
Nov 19, 2021 102.77 103.85 102.61 103.23 225,687 -0.04(-0.04%)
Nov 18, 2021 102.75 103.43 101.46 103.27 150,748 +0.87(+0.85%)
Nov 17, 2021 101.86 102.67 100.66 102.40 133,731 +0.29(+0.29%)
Nov 16, 2021 101.49 103.26 100.74 102.11 130,598 +0.33(+0.33%)
Nov 15, 2021 102.62 102.62 100.72 101.78 103,293 -0.95(-0.93%)
Nov 12, 2021 101.46 103.01 100.79 102.73 134,521 +1.32(+1.31%)
Nov 11, 2021 100.66 101.88 99.54 101.41 85,049 +0.65(+0.65%)
Nov 10, 2021 100.43 100.76 83,366 +0.16(+0.16%)
Nov 09, 2021 99.99 100.94 99.49 100.60 83,913 +0.48(+0.47%)
Nov 08, 2021 101.30 101.30 99.25 100.12 80,139 +0.03(+0.03%)
Nov 05, 2021 97.20 100.36 96.98 100.09 114,557 +4.34(+4.53%)
Nov 04, 2021 95.92 96.96 95.09 95.75 110,124 +0.29(+0.30%)
Nov 03, 2021 93.12 96.14 93.01 95.46 134,158 +1.67(+1.78%)
Nov 02, 2021 94.38 94.69 93.24 93.79 129,775 -0.38(-0.40%)
Nov 01, 2021 94.98 95.48 94.07 94.17 168,874 -0.42(-0.44%)
Oct 29, 2021 95.28 96.81 94.21 94.59 162,010 -1.24(-1.30%)
Oct 28, 2021 94.84 96.38 93.76 95.83 265,960 +2.17(+2.32%)
Oct 27, 2021 97.56 98.43 92.99 93.66 216,149 -4.87(-4.94%)
Oct 26, 2021 98.75 98.53 98,451 -0.38(-0.38%)
Oct 25, 2021 97.05 99.10 96.46 98.91 105,606 +1.78(+1.83%)
Oct 22, 2021 97.91 98.27 96.86 97.13 155,946 -0.16(-0.16%)
Oct 21, 2021 95.46 97.31 94.57 97.29 186,757 +1.37(+1.43%)
Oct 20, 2021 94.03 96.18 93.73 95.92 132,296 +1.79(+1.90%)
Oct 19, 2021 94.62 94.62 93.82 94.13 57,263 -0.26(-0.28%)
Oct 18, 2021 92.43 94.47 92.11 94.40 146,316 +1.80(+1.95%)
Oct 15, 2021 96.08 96.16 92.55 92.59 153,319 -1.46(-1.55%)
Oct 14, 2021 92.87 94.15 92.36 94.05 56,570 +2.40(+2.62%)
Oct 13, 2021 92.23 92.52 90.76 91.65 89,890 -0.51(-0.56%)
Oct 12, 2021 92.75 92.91 91.78 92.16 99,661 -0.04(-0.04%)
Oct 11, 2021 93.47 94.14 92.16 92.20 77,189 -1.01(-1.08%)
Oct 08, 2021 92.48 93.39 92.04 93.21 68,934 +0.66(+0.71%)
Oct 07, 2021 90.88 92.84 90.37 92.55 325,763 +2.60(+2.89%)
Oct 06, 2021 89.53 90.59 87.92 89.95 104,035 -0.61(-0.68%)
Oct 05, 2021 90.73 91.22 89.71 90.56 139,904 +0.43(+0.47%)
Oct 04, 2021 88.82 90.47 88.82 90.14 116,761 +1.07(+1.20%)
Oct 01, 2021 88.27 90.13 86.86 89.07 143,597 +1.61(+1.84%)
Sep 30, 2021 89.83 90.44 87.25 87.46 185,635 -1.98(-2.21%)
Sep 29, 2021 88.23 89.68 87.02 89.44 110,918 +2.06(+2.35%)
Sep 28, 2021 89.41 90.44 87.23 87.38 132,461 -1.85(-2.08%)
Sep 27, 2021 86.58 89.37 86.57 89.23 163,918 +3.41(+3.97%)
Sep 24, 2021 84.16 86.30 84.16 85.83 156,431 +1.20(+1.42%)
Sep 23, 2021 83.11 84.80 83.11 84.62 113,726 +1.87(+2.26%)
Sep 22, 2021 81.35 83.56 81.35 82.75 123,020 +2.27(+2.82%)
Sep 21, 2021 81.15 81.26 79.25 80.48 134,619 +0.20(+0.25%)
Sep 20, 2021 79.02 80.52 79.02 80.28 133,425 -0.71(-0.87%)
Sep 17, 2021 82.67 82.71 80.36 80.99 582,047 -1.49(-1.81%)
Sep 16, 2021 84.17 84.67 82.42 82.48 125,231 -1.80(-2.14%)
Sep 15, 2021 83.10 84.61 82.93 84.28 118,323 +0.90(+1.08%)
Sep 14, 2021 84.39 84.39 82.89 83.38 116,093 -0.49(-0.59%)
Sep 13, 2021 83.97 84.52 82.76 83.88 99,674 +0.42(+0.50%)
Sep 10, 2021 85.04 85.09 83.33 83.46 100,062 -0.69(-0.82%)
Sep 09, 2021 84.88 85.66 84.06 84.15 118,618 -0.59(-0.70%)
Sep 08, 2021 83.27 84.94 83.26 84.74 146,788 +0.82(+0.98%)
Sep 07, 2021 84.49 85.00 83.87 83.92 99,835 -0.87(-1.03%)
Sep 03, 2021 85.17 85.48 84.29 84.79 75,080 -0.82(-0.96%)
Sep 02, 2021 85.21 85.61 84.62 85.61 152,284 +0.54(+0.64%)
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.