Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 99.01 100.63 98.81 99.97 56,642 +0.60(+0.61%)
Dec 30, 2021 101.59 102.22 99.31 99.36 66,383 -2.07(-2.04%)
Dec 29, 2021 101.06 102.31 100.85 101.44 61,790 +0.79(+0.78%)
Dec 28, 2021 100.01 101.70 100.01 100.65 59,320 -0.11(-0.11%)
Dec 27, 2021 99.09 100.92 98.47 100.76 69,392 +1.89(+1.91%)
Dec 23, 2021 98.68 99.72 96.91 98.87 59,249 +1.05(+1.07%)
Dec 22, 2021 96.85 98.30 96.85 97.82 92,082 +0.23(+0.24%)
Dec 21, 2021 95.36 97.72 95.36 97.58 116,372 +3.11(+3.30%)
Dec 20, 2021 95.71 95.71 92.70 94.47 127,697 -3.00(-3.08%)
Dec 17, 2021 98.27 100.45 96.67 97.47 525,820 -1.12(-1.14%)
Dec 16, 2021 100.95 101.48 97.98 98.58 111,362 -1.60(-1.59%)
Dec 15, 2021 97.32 100.65 96.22 100.18 163,873 +2.68(+2.75%)
Dec 14, 2021 98.40 99.87 97.34 97.50 214,877 -1.29(-1.31%)
Dec 13, 2021 99.31 99.78 98.30 98.80 91,536 -1.17(-1.17%)
Dec 10, 2021 100.50 100.80 98.92 99.97 97,953 +0.21(+0.21%)
Dec 09, 2021 99.42 101.16 99.42 99.75 83,404 -0.73(-0.73%)
Dec 08, 2021 100.91 101.59 100.42 100.48 88,443 -0.08(-0.08%)
Dec 07, 2021 100.21 102.22 100.21 100.56 93,853 +1.42(+1.43%)
Dec 06, 2021 97.43 99.80 97.43 99.14 106,054 +3.73(+3.91%)
Dec 03, 2021 96.33 97.33 94.56 95.41 100,774 -0.28(-0.30%)
Dec 02, 2021 91.56 96.24 91.56 95.69 105,971 +4.62(+5.08%)
Dec 01, 2021 95.20 95.86 91.00 91.07 125,644 -1.44(-1.56%)
Nov 30, 2021 94.82 94.88 91.83 92.51 128,418 -3.26(-3.40%)
Nov 29, 2021 99.52 99.52 95.49 95.77 130,004 -2.01(-2.06%)
Nov 26, 2021 99.16 101.50 96.85 97.79 102,422 -4.62(-4.51%)
Nov 24, 2021 102.83 103.51 102.36 102.41 63,827 -1.17(-1.13%)
Nov 23, 2021 102.61 104.24 102.11 103.58 112,156 +0.93(+0.91%)
Nov 22, 2021 104.15 106.95 102.36 102.64 242,079 -0.58(-0.57%)
Nov 19, 2021 102.77 103.85 102.61 103.23 225,694 -0.04(-0.04%)
Nov 18, 2021 102.74 103.42 101.46 103.27 150,753 +0.87(+0.85%)
Nov 17, 2021 101.86 102.67 100.66 102.40 133,735 +0.29(+0.29%)
Nov 16, 2021 101.49 103.26 100.74 102.11 130,602 +0.33(+0.33%)
Nov 15, 2021 102.61 102.61 100.72 101.78 103,296 -0.95(-0.93%)
Nov 12, 2021 101.46 103.00 100.78 102.73 134,525 +1.32(+1.31%)
Nov 11, 2021 100.66 101.87 99.53 101.41 85,052 +0.65(+0.65%)
Nov 10, 2021 100.43 100.76 83,369 +0.16(+0.16%)
Nov 09, 2021 99.99 100.94 99.49 100.59 83,915 +0.48(+0.48%)
Nov 08, 2021 101.29 101.29 99.25 100.12 80,141 +0.03(+0.03%)
Nov 05, 2021 97.20 100.36 96.98 100.09 114,561 +4.34(+4.53%)
Nov 04, 2021 95.92 96.95 95.09 95.75 110,128 +0.29(+0.30%)
Nov 03, 2021 93.12 96.14 93.00 95.46 134,162 +1.67(+1.78%)
Nov 02, 2021 94.37 94.68 93.24 93.79 129,779 -0.38(-0.40%)
Nov 01, 2021 94.97 95.48 94.06 94.17 168,880 -0.42(-0.44%)
Oct 29, 2021 95.28 96.81 94.20 94.59 162,016 -1.24(-1.30%)
Oct 28, 2021 94.84 96.37 93.75 95.83 265,969 +2.17(+2.32%)
Oct 27, 2021 97.56 98.43 92.99 93.65 216,156 -4.87(-4.94%)
Oct 26, 2021 98.75 98.53 98,454 -0.38(-0.38%)
Oct 25, 2021 97.05 99.10 96.46 98.90 105,609 +1.78(+1.83%)
Oct 22, 2021 97.90 98.26 96.86 97.13 155,951 -0.16(-0.16%)
Oct 21, 2021 95.46 97.30 94.57 97.28 186,763 +1.37(+1.43%)
Oct 20, 2021 94.02 96.18 93.72 95.92 132,301 +1.79(+1.90%)
Oct 19, 2021 94.62 94.62 93.82 94.13 57,265 -0.26(-0.28%)
Oct 18, 2021 92.42 94.47 92.11 94.39 146,321 +1.80(+1.95%)
Oct 15, 2021 96.08 96.16 92.55 92.59 153,324 -1.46(-1.55%)
Oct 14, 2021 92.87 94.15 92.35 94.04 56,572 +2.40(+2.62%)
Oct 13, 2021 92.23 92.52 90.75 91.65 89,893 -0.51(-0.56%)
Oct 12, 2021 92.74 92.91 91.77 92.16 99,664 -0.04(-0.04%)
Oct 11, 2021 93.47 94.14 92.16 92.20 77,192 -1.01(-1.08%)
Oct 08, 2021 92.48 93.38 92.03 93.21 68,936 +0.66(+0.71%)
Oct 07, 2021 90.88 92.84 90.37 92.55 325,774 +2.60(+2.89%)
Oct 06, 2021 89.53 90.59 87.92 89.95 104,039 -0.61(-0.68%)
Oct 05, 2021 90.72 91.22 89.71 90.56 139,909 +0.43(+0.47%)
Oct 04, 2021 88.81 90.46 88.81 90.13 116,765 +1.07(+1.20%)
Oct 01, 2021 88.27 90.12 86.85 89.07 143,602 +1.61(+1.84%)
Sep 30, 2021 89.82 90.43 87.25 87.45 185,641 -1.98(-2.21%)
Sep 29, 2021 88.23 89.68 87.02 89.43 110,922 +2.06(+2.35%)
Sep 28, 2021 89.40 90.43 87.23 87.38 132,466 -1.85(-2.08%)
Sep 27, 2021 86.58 89.37 86.57 89.23 163,923 +3.41(+3.97%)
Sep 24, 2021 84.16 86.30 84.16 85.82 156,436 +1.20(+1.42%)
Sep 23, 2021 83.11 84.80 83.11 84.62 113,729 +1.87(+2.26%)
Sep 22, 2021 81.35 83.55 81.35 82.75 123,024 +2.27(+2.82%)
Sep 21, 2021 81.15 81.25 79.25 80.48 134,624 +0.20(+0.25%)
Sep 20, 2021 79.01 80.52 79.01 80.27 133,429 -0.71(-0.87%)
Sep 17, 2021 82.67 82.71 80.36 80.98 582,067 -1.49(-1.81%)
Sep 16, 2021 84.17 84.67 82.42 82.48 125,235 -1.80(-2.14%)
Sep 15, 2021 83.10 84.61 82.92 84.28 118,327 +0.90(+1.08%)
Sep 14, 2021 84.39 84.39 82.89 83.38 116,097 -0.49(-0.59%)
Sep 13, 2021 83.97 84.52 82.76 83.87 99,677 +0.42(+0.50%)
Sep 10, 2021 85.04 85.09 83.33 83.46 100,065 -0.69(-0.82%)
Sep 09, 2021 84.87 85.66 84.05 84.15 118,622 -0.59(-0.70%)
Sep 08, 2021 83.26 84.94 83.26 84.74 146,793 +0.82(+0.98%)
Sep 07, 2021 84.49 85.00 83.86 83.91 99,838 -0.87(-1.03%)
Sep 03, 2021 85.16 85.48 84.29 84.79 75,082 -0.82(-0.96%)
Sep 02, 2021 85.20 85.61 84.62 85.61 152,289 +0.54(+0.64%)
Sep 01, 2021 86.30 86.41 84.20 85.07 83,084 -1.11(-1.28%)
Aug 31, 2021 87.32 87.73 86.15 86.17 154,377 -1.54(-1.76%)
Aug 30, 2021 89.02 89.02 87.64 87.72 73,395 -1.02(-1.15%)
Aug 27, 2021 86.51 89.25 86.51 88.74 164,407 +2.82(+3.29%)
Aug 26, 2021 85.37 86.33 84.06 85.91 162,245 +0.17(+0.20%)
Aug 25, 2021 86.02 86.93 85.58 85.74 96,866 -0.01(-0.01%)
Aug 24, 2021 85.47 85.99 84.93 85.75 135,394 +0.25(+0.30%)
Aug 23, 2021 85.45 85.99 84.62 85.49 83,912 +0.91(+1.08%)
Aug 20, 2021 83.06 85.27 83.06 84.58 108,779 +1.25(+1.50%)
Aug 19, 2021 84.85 85.65 82.96 83.33 115,914 -2.36(-2.75%)
Aug 18, 2021 87.18 88.35 85.67 85.69 132,648 -0.83(-0.96%)
Aug 17, 2021 86.58 87.53 84.85 86.52 174,968 +0.38(+0.44%)
Aug 16, 2021 86.69 87.54 86.09 86.14 93,257 -1.49(-1.71%)
Aug 13, 2021 88.24 88.24 87.13 87.64 99,070 -0.61(-0.69%)
Aug 12, 2021 87.68 88.52 87.41 88.25 120,576 +0.74(+0.85%)
Aug 11, 2021 86.01 87.64 85.06 87.51 91,394 +1.66(+1.94%)
Aug 10, 2021 82.91 85.99 82.91 85.84 138,919 +2.70(+3.24%)
Aug 09, 2021 84.31 84.33 82.92 83.15 48,176 -1.34(-1.59%)
Aug 06, 2021 84.22 85.50 83.03 84.49 98,646 +1.44(+1.73%)
Aug 05, 2021 84.52 85.24 82.75 83.05 141,578 -0.73(-0.88%)
Aug 04, 2021 85.12 85.45 83.51 83.78 96,313 -2.42(-2.80%)
Aug 03, 2021 85.66 86.98 84.29 86.20 235,999 +1.60(+1.89%)
Aug 02, 2021 87.01 87.70 84.28 84.61 91,246 -2.12(-2.44%)
Jul 30, 2021 85.75 86.81 85.19 86.72 102,065 +0.63(+0.73%)
Jul 29, 2021 85.60 86.50 85.08 86.09 80,306 +1.79(+2.12%)
Jul 28, 2021 84.83 84.99 82.93 84.31 73,027 +0.19(+0.23%)
Jul 27, 2021 84.48 85.76 83.93 84.11 106,227 -1.44(-1.68%)
Jul 26, 2021 85.37 85.79 84.95 85.55 84,769 +0.54(+0.64%)
Jul 23, 2021 83.68 85.30 83.64 85.01 74,292 +1.62(+1.95%)
Jul 22, 2021 85.02 85.08 83.10 83.39 88,974 -1.95(-2.29%)
Jul 21, 2021 86.17 87.25 85.02 85.34 78,111 +0.34(+0.40%)
Jul 20, 2021 82.30 85.63 82.30 85.00 225,226 +2.87(+3.50%)
Jul 19, 2021 82.05 82.94 81.10 82.13 97,459 -1.76(-2.10%)
Jul 16, 2021 86.33 86.33 83.69 83.89 81,775 -1.51(-1.77%)
Jul 15, 2021 84.59 86.24 84.59 85.40 74,720 -0.01(-0.01%)
Jul 14, 2021 85.80 86.66 84.47 85.41 164,712 +0.29(+0.34%)
Jul 13, 2021 85.77 86.58 84.92 85.12 137,438 -1.56(-1.80%)
Jul 12, 2021 85.44 86.78 85.44 86.67 121,644 +0.16(+0.19%)
Jul 09, 2021 86.11 86.99 85.54 86.51 115,188 +2.20(+2.61%)
Jul 08, 2021 83.95 86.31 83.30 84.31 196,006 -1.72(-2.00%)
Jul 07, 2021 84.91 86.40 84.60 86.03 143,595 +0.64(+0.75%)
Jul 06, 2021 87.53 87.63 83.60 85.39 162,662 -2.75(-3.12%)
Jul 02, 2021 89.47 89.55 88.13 88.13 194,331 -1.12(-1.26%)
Jul 01, 2021 89.03 89.52 88.25 89.26 133,342 +1.22(+1.38%)
Jun 30, 2021 85.96 88.46 85.83 88.04 186,830 +1.53(+1.77%)
Jun 29, 2021 86.18 87.29 86.03 86.51 93,766 +0.60(+0.70%)
Jun 28, 2021 86.17 86.88 84.86 85.91 152,376 -0.47(-0.55%)
Jun 25, 2021 85.95 87.32 85.59 86.38 1,276,043 +0.61(+0.71%)
Jun 24, 2021 85.12 86.04 84.36 85.78 89,658 +1.02(+1.20%)
Jun 23, 2021 84.11 85.65 83.29 84.76 143,192 +0.72(+0.85%)
Jun 22, 2021 84.32 84.32 82.88 84.04 123,779 -0.61(-0.72%)
Jun 21, 2021 83.35 85.46 82.90 84.65 290,941 +2.56(+3.12%)
Jun 18, 2021 82.11 83.64 81.99 82.09 516,426 -3.38(-3.96%)
Jun 17, 2021 89.55 89.55 84.99 85.48 236,674 -4.19(-4.67%)
Jun 16, 2021 90.14 90.82 89.19 89.66 87,521 -1.07(-1.18%)
Jun 15, 2021 90.32 91.18 89.77 90.73 143,129 +0.19(+0.21%)
Jun 14, 2021 91.44 91.81 89.89 90.54 102,048 -0.65(-0.71%)
Jun 11, 2021 91.33 92.42 91.02 91.19 106,759 +0.31(+0.34%)
Jun 10, 2021 93.08 93.08 90.78 90.88 74,317 -1.59(-1.71%)
Jun 09, 2021 93.78 93.78 92.18 92.47 84,401 -1.62(-1.73%)
Jun 08, 2021 92.30 94.36 91.70 94.09 82,797 +1.50(+1.62%)
Jun 07, 2021 93.50 93.74 91.91 92.59 88,654 -0.91(-0.97%)
Jun 04, 2021 93.92 94.34 92.96 93.50 90,384 +0.03(+0.03%)
Jun 03, 2021 92.53 93.64 90.98 93.47 153,165 +0.70(+0.75%)
Jun 02, 2021 95.67 96.46 92.24 92.77 144,810 -2.80(-2.93%)
Jun 01, 2021 95.64 96.25 94.93 95.58 123,455 +0.87(+0.92%)
May 28, 2021 94.16 94.87 92.74 94.71 156,262 +1.03(+1.10%)
May 27, 2021 94.52 94.71 93.68 93.67 138,678 +0.45(+0.49%)
May 26, 2021 92.90 93.85 92.81 93.22 204,601 +0.12(+0.12%)
May 25, 2021 94.20 94.90 92.85 93.10 241,969 -0.68(-0.72%)
May 24, 2021 94.00 94.71 93.07 93.78 192,860 +0.09(+0.09%)
May 21, 2021 94.22 95.34 93.39 93.69 287,359 +0.46(+0.50%)
May 20, 2021 93.62 93.76 92.15 93.23 260,813 -0.34(-0.36%)
May 19, 2021 94.38 94.38 91.75 93.57 196,724 -2.14(-2.23%)
May 18, 2021 98.71 99.29 95.65 95.70 208,895 -3.58(-3.60%)
May 17, 2021 100.89 101.31 98.92 99.28 156,305 -2.31(-2.27%)
May 14, 2021 99.28 101.87 98.67 101.59 156,868 +2.82(+2.86%)
May 13, 2021 95.97 99.27 95.97 98.77 208,563 +3.02(+3.15%)
May 12, 2021 99.09 99.47 95.69 95.75 235,872 -3.50(-3.52%)
May 11, 2021 99.74 101.30 98.89 99.25 211,701 -1.98(-1.95%)
May 10, 2021 101.11 103.17 100.94 101.23 206,118 +0.72(+0.72%)
May 07, 2021 98.31 100.56 98.31 100.50 173,031 +0.92(+0.92%)
May 06, 2021 97.96 99.59 97.62 99.59 142,617 +1.30(+1.32%)
May 05, 2021 97.56 99.01 96.46 98.29 164,299 +0.78(+0.80%)
May 04, 2021 93.41 97.55 92.62 97.51 195,362 +3.97(+4.24%)
May 03, 2021 93.33 94.71 92.27 93.54 223,358 +1.36(+1.47%)
Apr 30, 2021 93.42 93.88 91.67 92.18 158,572 -1.29(-1.38%)
Apr 29, 2021 93.21 93.68 91.75 93.47 131,164 +1.48(+1.61%)
Apr 28, 2021 92.52 92.60 91.11 91.98 117,492 -0.98(-1.06%)
Apr 27, 2021 93.49 94.04 92.12 92.97 152,681 +0.33(+0.35%)
Apr 26, 2021 93.34 93.84 92.52 92.64 80,199 +0.09(+0.09%)
Apr 23, 2021 91.54 93.26 90.97 92.55 103,881 +1.27(+1.39%)
Apr 22, 2021 91.82 92.72 90.79 91.28 124,844 -0.26(-0.28%)
Apr 21, 2021 89.31 92.14 89.31 91.54 185,047 +2.04(+2.28%)
Apr 20, 2021 90.41 91.54 88.41 89.50 87,276 -1.00(-1.11%)
Apr 19, 2021 90.84 91.64 89.57 90.50 153,485 -0.86(-0.94%)
Apr 16, 2021 92.17 92.56 90.94 91.36 97,551 +0.64(+0.70%)
Apr 15, 2021 90.48 91.21 89.57 90.72 52,656 +0.60(+0.66%)
Apr 14, 2021 90.51 91.74 89.92 90.13 97,204 -0.43(-0.48%)
Apr 13, 2021 92.15 92.15 90.19 90.56 87,457 -2.12(-2.29%)
Apr 12, 2021 91.75 92.96 91.27 92.68 114,156 +1.19(+1.31%)
Apr 09, 2021 89.74 91.77 89.17 91.48 136,156 +2.05(+2.29%)
Apr 08, 2021 88.04 89.70 87.41 89.43 187,572 +1.50(+1.71%)
Apr 07, 2021 90.55 90.55 87.57 87.93 179,653 -2.79(-3.08%)
Apr 06, 2021 90.39 91.87 90.39 90.72 83,034 +0.19(+0.21%)
Apr 05, 2021 91.47 91.47 89.57 90.53 73,654 +0.74(+0.83%)
Apr 01, 2021 88.41 90.10 87.64 89.79 98,381 +1.94(+2.20%)
Mar 31, 2021 89.01 89.61 87.19 87.85 174,296 -0.59(-0.66%)
Mar 30, 2021 85.57 89.12 85.50 88.44 179,883 +2.58(+3.01%)
Mar 29, 2021 89.05 90.79 85.81 85.86 195,634 -3.40(-3.81%)
Mar 26, 2021 88.21 89.52 86.77 89.26 135,118 +2.48(+2.85%)
Mar 25, 2021 84.76 87.21 83.55 86.78 159,376 +1.28(+1.50%)
Mar 24, 2021 86.41 88.40 85.37 85.50 191,567 +0.17(+0.20%)
Mar 23, 2021 86.35 87.58 84.60 85.33 215,991 -2.74(-3.11%)
Mar 22, 2021 90.05 90.05 86.56 88.06 134,933 -1.71(-1.90%)
Mar 19, 2021 89.14 90.33 87.28 89.77 641,658 +1.26(+1.43%)
Mar 18, 2021 88.38 91.04 88.00 88.51 156,767 -0.18(-0.21%)
Mar 17, 2021 87.64 89.15 87.22 88.69 125,013 +1.43(+1.63%)
Mar 16, 2021 90.24 90.24 86.63 87.26 132,216 -3.28(-3.62%)
Mar 15, 2021 90.86 91.08 89.52 90.54 184,123 -1.20(-1.31%)
Mar 12, 2021 91.96 92.30 90.93 91.74 128,165 +0.65(+0.71%)
Mar 11, 2021 90.70 92.31 90.37 91.10 166,201 +0.74(+0.82%)
Mar 10, 2021 89.21 91.45 88.76 90.36 175,731 +1.83(+2.07%)
Mar 09, 2021 90.46 91.13 88.47 88.53 157,319 -1.79(-1.98%)
Mar 08, 2021 89.41 91.64 89.02 90.32 151,462 +1.75(+1.98%)
Mar 05, 2021 84.85 88.61 83.51 88.56 168,535 +5.44(+6.55%)
Mar 04, 2021 84.72 85.90 82.09 83.12 199,349 -1.38(-1.63%)
Mar 03, 2021 82.83 85.36 82.73 84.50 129,610 +1.78(+2.16%)
Mar 02, 2021 83.86 83.86 82.56 82.72 106,886 -1.37(-1.63%)
Mar 01, 2021 83.84 84.53 82.97 84.08 141,038 +1.82(+2.21%)
Feb 26, 2021 84.89 85.08 82.26 82.26 216,272 -2.26(-2.68%)
Feb 25, 2021 85.42 86.54 84.15 84.53 215,272 -0.93(-1.09%)
Feb 24, 2021 83.46 85.91 83.14 85.46 157,650 +2.54(+3.07%)
Feb 23, 2021 82.14 83.50 81.06 82.92 211,028 +0.49(+0.60%)
Feb 22, 2021 80.06 82.51 80.06 82.43 131,105 +1.98(+2.47%)
Feb 19, 2021 78.58 80.51 78.58 80.44 145,392 +2.13(+2.72%)
Feb 18, 2021 77.51 78.65 77.09 78.31 137,853 +0.43(+0.56%)
Feb 17, 2021 76.57 78.49 76.57 77.88 134,093 +0.33(+0.42%)
Feb 16, 2021 77.07 78.29 76.71 77.55 195,361 +0.97(+1.27%)
Feb 12, 2021 77.00 78.22 75.75 76.58 220,424 -0.75(-0.97%)
Feb 11, 2021 77.55 79.36 76.48 77.33 175,968 -0.04(-0.05%)
Feb 10, 2021 78.19 78.49 77.17 77.37 138,340 -0.27(-0.35%)
Feb 09, 2021 77.44 78.06 75.71 77.64 121,798 -0.19(-0.25%)
Feb 08, 2021 76.12 78.04 75.71 77.83 93,561 +2.16(+2.85%)
Feb 05, 2021 76.24 76.68 75.48 75.67 137,654 +0.52(+0.69%)
Feb 04, 2021 73.14 75.15 72.79 75.15 161,931 +2.12(+2.90%)
Feb 03, 2021 70.82 73.03 70.59 73.03 276,382 +1.95(+2.74%)
Feb 02, 2021 70.15 71.32 68.63 71.08 222,871 +2.00(+2.89%)
Feb 01, 2021 68.14 69.71 67.45 69.09 313,291 +1.54(+2.27%)
Jan 29, 2021 69.44 70.43 67.25 67.55 293,127 -2.60(-3.71%)
Jan 28, 2021 75.04 76.74 69.94 70.15 270,734 -3.74(-5.06%)
Jan 27, 2021 74.71 75.46 73.01 73.89 306,219 -2.92(-3.80%)
Jan 26, 2021 79.65 79.78 76.68 76.81 175,067 -1.70(-2.16%)
Jan 25, 2021 80.01 80.33 77.74 78.51 127,118 -2.41(-2.98%)
Jan 22, 2021 78.40 81.08 78.40 80.92 155,264 +1.36(+1.71%)
Jan 21, 2021 81.06 81.06 79.03 79.56 207,461 -1.23(-1.52%)
Jan 20, 2021 81.93 82.18 80.42 80.78 147,378 -0.56(-0.68%)
Jan 19, 2021 80.75 81.61 79.93 81.34 230,800 +1.31(+1.63%)
Jan 15, 2021 79.86 80.82 78.49 80.03 139,946 -1.20(-1.48%)
Jan 14, 2021 80.69 82.59 79.89 81.23 176,813 +2.04(+2.58%)
Jan 13, 2021 80.72 80.99 78.61 79.19 137,262 -1.80(-2.23%)
Jan 12, 2021 78.52 81.10 78.52 80.99 107,701 +2.16(+2.74%)
Jan 11, 2021 77.78 79.03 77.49 78.84 132,916 -0.26(-0.33%)
Jan 08, 2021 80.52 81.00 77.95 79.09 125,149 -1.33(-1.66%)
Jan 07, 2021 80.67 81.57 78.79 80.43 224,610 -0.12(-0.15%)
Jan 06, 2021 76.68 81.15 76.68 80.55 279,837 +5.37(+7.15%)
Jan 05, 2021 73.37 76.44 72.83 75.18 158,294 +1.77(+2.41%)
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.