Applied Industrial Technologies (NY: AIT )

198.00 +0.12 (+0.06%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 75.57 76.06 71.57 73.41 219,569 -1.43(-1.91%)
Dec 31, 2020 74.84 74.84 74.84 112,626 +0.39(+0.53%)
Dec 30, 2020 74.02 75.51 74.02 74.45 112,626 +0.43(+0.58%)
Dec 29, 2020 75.58 75.58 73.22 74.02 98,091 -1.16(-1.54%)
Dec 28, 2020 75.47 76.39 74.96 75.18 144,924 +0.24(+0.32%)
Dec 24, 2020 74.64 75.07 74.05 74.94 32,616 +0.52(+0.70%)
Dec 23, 2020 74.48 75.03 73.68 74.42 95,964 +0.20(+0.27%)
Dec 22, 2020 74.78 75.09 73.73 74.22 103,107 -0.63(-0.85%)
Dec 21, 2020 73.56 75.51 72.97 74.85 152,003 -0.48(-0.64%)
Dec 18, 2020 76.88 77.52 75.12 75.33 581,982 -1.58(-2.06%)
Dec 17, 2020 76.41 77.06 75.51 76.92 105,510 +0.83(+1.08%)
Dec 16, 2020 76.48 76.82 75.45 76.09 151,778 +0.04(+0.05%)
Dec 15, 2020 73.99 76.13 73.64 76.05 243,553 +2.77(+3.78%)
Dec 14, 2020 74.87 74.87 73.05 73.28 182,666 -0.61(-0.83%)
Dec 11, 2020 72.85 74.36 72.71 73.89 123,482 +0.24(+0.33%)
Dec 10, 2020 74.30 74.92 72.88 73.65 105,521 -1.53(-2.03%)
Dec 09, 2020 75.11 75.80 74.30 75.18 151,237 +0.81(+1.08%)
Dec 08, 2020 73.58 75.08 73.51 74.37 155,518 +0.25(+0.34%)
Dec 07, 2020 74.34 74.44 73.39 74.12 118,773 -0.43(-0.58%)
Dec 04, 2020 74.36 75.06 74.02 74.56 149,116 +0.78(+1.05%)
Dec 03, 2020 73.59 74.48 73.35 73.78 100,946 +0.32(+0.43%)
Dec 02, 2020 74.56 74.85 72.89 73.46 130,522 -1.11(-1.49%)
Dec 01, 2020 76.37 76.37 74.54 74.57 177,430 -0.69(-0.92%)
Nov 30, 2020 76.56 77.20 75.03 75.27 237,547 -2.01(-2.60%)
Nov 27, 2020 76.62 77.49 76.26 77.27 55,853 +0.13(+0.17%)
Nov 25, 2020 77.88 77.88 76.61 77.14 191,944 -1.32(-1.69%)
Nov 24, 2020 77.44 79.10 76.19 78.46 196,107 +2.50(+3.28%)
Nov 23, 2020 74.54 75.99 74.27 75.97 157,713 +2.42(+3.29%)
Nov 20, 2020 73.28 73.64 72.64 73.55 171,312 -0.34(-0.45%)
Nov 19, 2020 73.15 74.04 72.02 73.88 128,853 +0.49(+0.67%)
Nov 18, 2020 74.32 74.32 71.75 73.39 287,259 -0.66(-0.89%)
Nov 17, 2020 72.53 74.07 71.20 74.06 281,372 +0.55(+0.74%)
Nov 16, 2020 69.96 73.51 69.59 73.51 443,758 +5.20(+7.61%)
Nov 13, 2020 67.25 68.57 66.94 68.31 113,999 +2.22(+3.35%)
Nov 12, 2020 67.56 67.56 65.57 66.09 154,668 -2.35(-3.43%)
Nov 11, 2020 68.73 68.73 67.08 68.44 100,213 -0.19(-0.28%)
Nov 10, 2020 66.86 69.30 66.79 68.63 175,778 +2.06(+3.10%)
Nov 09, 2020 69.03 72.53 66.52 66.57 304,622 +2.54(+3.97%)
Nov 06, 2020 64.14 64.42 63.16 64.03 109,295 +0.05(+0.07%)
Nov 05, 2020 63.16 64.93 63.16 63.98 137,712 +1.34(+2.13%)
Nov 04, 2020 62.18 63.53 61.64 62.64 186,585 -0.74(-1.16%)
Nov 03, 2020 62.40 63.63 61.87 63.38 185,721 +2.11(+3.45%)
Nov 02, 2020 59.06 61.32 58.95 61.27 247,623 +2.95(+5.06%)
Oct 30, 2020 58.28 59.37 57.61 58.32 191,685 -0.41(-0.70%)
Oct 29, 2020 57.10 59.11 56.64 58.73 196,713 +1.18(+2.06%)
Oct 28, 2020 56.16 58.35 55.98 57.54 233,722 +0.24(+0.42%)
Oct 27, 2020 57.91 58.03 57.05 57.30 173,795 -0.81(-1.40%)
Oct 26, 2020 58.28 58.59 57.24 58.12 190,838 -1.03(-1.74%)
Oct 23, 2020 58.89 59.19 57.98 59.15 123,218 +0.83(+1.43%)
Oct 22, 2020 59.40 59.73 57.91 58.32 204,072 -0.77(-1.31%)
Oct 21, 2020 60.03 60.36 59.06 59.09 103,567 -0.96(-1.59%)
Oct 20, 2020 59.67 60.58 59.49 60.04 150,196 +0.82(+1.39%)
Oct 19, 2020 59.85 59.97 59.02 59.22 178,565 -0.32(-0.55%)
Oct 16, 2020 58.88 60.08 58.88 59.55 230,838 +0.67(+1.14%)
Oct 15, 2020 56.89 58.88 56.66 58.88 123,953 +1.21(+2.10%)
Oct 14, 2020 58.00 58.26 57.50 57.67 164,714 +0.29(+0.50%)
Oct 13, 2020 57.56 58.05 56.91 57.38 191,693 -0.97(-1.67%)
Oct 12, 2020 57.38 58.64 57.38 58.35 102,323 +1.04(+1.82%)
Oct 09, 2020 57.89 58.12 57.17 57.31 161,744 +0.29(+0.50%)
Oct 08, 2020 56.99 57.59 56.38 57.03 210,129 +0.79(+1.41%)
Oct 07, 2020 55.66 56.63 55.66 56.23 225,606 +1.24(+2.26%)
Oct 06, 2020 55.62 56.76 54.77 54.99 326,067 +0.23(+0.42%)
Oct 05, 2020 53.80 54.86 53.69 54.76 298,545 +1.73(+3.26%)
Oct 02, 2020 52.01 54.28 52.01 53.03 448,067 +0.00(+0.00%)
Oct 01, 2020 52.64 53.53 52.37 53.03 271,437 +0.40(+0.76%)
Sep 30, 2020 52.43 53.58 52.10 52.63 326,818 +0.36(+0.69%)
Sep 29, 2020 52.34 52.73 51.46 52.27 179,461 -0.17(-0.33%)
Sep 28, 2020 52.06 53.30 52.06 52.44 158,184 +1.18(+2.31%)
Sep 25, 2020 50.47 51.46 50.47 51.26 153,368 +0.31(+0.60%)
Sep 24, 2020 50.60 51.92 50.01 50.95 135,836 +0.55(+1.10%)
Sep 23, 2020 51.74 52.63 50.36 50.40 155,109 -1.35(-2.60%)
Sep 22, 2020 50.76 51.82 50.66 51.74 175,764 +1.00(+1.98%)
Sep 21, 2020 52.23 52.61 49.91 50.74 357,050 -2.61(-4.89%)
Sep 18, 2020 55.39 55.54 53.13 53.35 612,952 -1.90(-3.44%)
Sep 17, 2020 54.72 55.47 54.38 55.25 189,148 -0.26(-0.46%)
Sep 16, 2020 54.45 56.30 54.12 55.51 297,364 +1.13(+2.07%)
Sep 15, 2020 55.00 55.64 54.23 54.38 164,447 -0.44(-0.80%)
Sep 14, 2020 55.27 55.77 54.47 54.82 273,839 -0.03(-0.05%)
Sep 11, 2020 54.99 55.66 54.22 54.85 181,425 +0.04(+0.07%)
Sep 10, 2020 57.26 57.26 54.75 54.81 147,578 -2.03(-3.56%)
Sep 09, 2020 57.25 57.50 56.03 56.84 175,070 +0.19(+0.34%)
Sep 08, 2020 57.69 58.06 56.55 56.64 231,032 -1.59(-2.72%)
Sep 04, 2020 59.85 59.85 57.59 58.23 145,936 -0.45(-0.77%)
Sep 03, 2020 60.41 60.41 58.42 58.68 247,778 -1.49(-2.48%)
Sep 02, 2020 59.61 60.44 59.08 60.17 205,852 +0.52(+0.86%)
Sep 01, 2020 58.79 59.69 58.12 59.65 167,872 +2.14(+3.72%)
Aug 31, 2020 57.97 58.18 57.27 57.51 283,354 -0.50(-0.86%)
Aug 28, 2020 57.69 58.27 57.40 58.01 93,696 +0.62(+1.08%)
Aug 27, 2020 57.96 58.33 57.26 57.39 109,570 +0.09(+0.15%)
Aug 26, 2020 57.27 57.68 57.09 57.30 96,273 -0.24(-0.42%)
Aug 25, 2020 57.91 58.10 56.80 57.54 164,631 -0.33(-0.58%)
Aug 24, 2020 57.81 58.47 56.90 57.88 237,172 +0.69(+1.20%)
Aug 21, 2020 57.76 58.41 56.90 57.19 177,342 -1.05(-1.80%)
Aug 20, 2020 57.71 58.94 57.71 58.24 135,765 -0.23(-0.39%)
Aug 19, 2020 60.38 60.55 58.31 58.47 192,929 -1.89(-3.13%)
Aug 18, 2020 60.61 60.94 60.21 60.36 152,445 -0.30(-0.49%)
Aug 17, 2020 60.60 61.71 60.02 60.66 239,662 +0.20(+0.33%)
Aug 14, 2020 61.11 61.11 59.92 60.46 175,458 -0.82(-1.34%)
Aug 13, 2020 64.08 64.30 61.13 61.28 149,906 -3.18(-4.93%)
Aug 12, 2020 64.17 65.49 62.08 64.46 246,724 -1.19(-1.81%)
Aug 11, 2020 66.33 66.79 65.43 65.65 227,288 +0.36(+0.55%)
Aug 10, 2020 64.08 66.55 63.93 65.28 233,721 +1.34(+2.10%)
Aug 07, 2020 61.99 63.98 61.99 63.94 183,758 +1.95(+3.14%)
Aug 06, 2020 62.58 62.74 61.62 62.00 118,236 -0.73(-1.17%)
Aug 05, 2020 61.75 62.75 61.49 62.73 121,534 +1.75(+2.87%)
Aug 04, 2020 60.79 61.43 60.53 60.98 143,127 -0.23(-0.37%)
Aug 03, 2020 60.32 61.29 59.91 61.21 121,261 +1.20(+2.00%)
Jul 31, 2020 59.69 60.20 58.25 60.01 180,708 -0.16(-0.27%)
Jul 30, 2020 60.09 60.38 59.32 60.17 103,223 -1.20(-1.95%)
Jul 29, 2020 60.17 61.49 60.10 61.37 117,749 +1.49(+2.49%)
Jul 28, 2020 60.78 61.19 59.83 59.88 106,729 -1.10(-1.81%)
Jul 27, 2020 61.05 61.57 60.61 60.98 156,109 -0.17(-0.28%)
Jul 24, 2020 61.66 61.97 60.88 61.15 114,546 -0.68(-1.09%)
Jul 23, 2020 60.93 62.31 60.93 61.82 167,562 +0.77(+1.26%)
Jul 22, 2020 60.57 61.86 60.57 61.05 118,447 -0.07(-0.11%)
Jul 21, 2020 60.68 61.71 60.68 61.12 196,031 +0.98(+1.63%)
Jul 20, 2020 59.97 60.23 59.37 60.14 135,501 -0.24(-0.39%)
Jul 17, 2020 60.29 60.99 60.03 60.38 126,748 +0.24(+0.40%)
Jul 16, 2020 59.92 60.95 59.75 60.14 125,274 +0.09(+0.14%)
Jul 15, 2020 60.68 61.04 59.14 60.06 348,750 +1.09(+1.85%)
Jul 14, 2020 57.43 59.04 57.42 58.96 202,315 +1.45(+2.51%)
Jul 13, 2020 58.23 58.97 56.98 57.52 208,827 +0.09(+0.15%)
Jul 10, 2020 56.05 57.51 56.05 57.43 230,986 +1.21(+2.15%)
Jul 09, 2020 57.66 57.92 55.54 56.22 232,591 -1.72(-2.97%)
Jul 08, 2020 57.31 57.98 56.65 57.95 261,033 +0.17(+0.30%)
Jul 07, 2020 58.24 58.67 57.49 57.77 233,121 -1.27(-2.16%)
Jul 06, 2020 59.92 59.92 58.49 59.05 208,462 +0.69(+1.19%)
Jul 02, 2020 59.74 60.70 58.06 58.35 200,272 +0.48(+0.82%)
Jul 01, 2020 59.40 60.08 57.78 57.88 160,116 -1.44(-2.42%)
Jun 30, 2020 58.14 59.54 58.04 59.31 252,477 +0.88(+1.51%)
Jun 29, 2020 57.10 58.55 56.96 58.43 192,345 +2.38(+4.24%)
Jun 26, 2020 56.40 56.71 55.53 56.05 844,005 -0.90(-1.59%)
Jun 25, 2020 54.93 57.04 54.79 56.96 258,629 +1.56(+2.81%)
Jun 24, 2020 57.05 57.36 55.37 55.40 223,651 -2.58(-4.44%)
Jun 23, 2020 59.42 59.42 57.90 57.97 125,981 -0.18(-0.31%)
Jun 22, 2020 56.67 58.42 55.99 58.15 167,651 +1.01(+1.76%)
Jun 19, 2020 59.35 59.35 56.76 57.15 317,554 -1.24(-2.12%)
Jun 18, 2020 57.54 58.99 57.54 58.38 148,598 +0.01(+0.02%)
Jun 17, 2020 60.06 60.06 58.24 58.37 148,664 -1.42(-2.37%)
Jun 16, 2020 60.90 60.90 58.78 59.79 150,011 +1.80(+3.10%)
Jun 15, 2020 54.53 58.84 54.02 57.99 203,703 +1.50(+2.66%)
Jun 12, 2020 59.06 59.06 55.16 56.49 280,528 +0.25(+0.44%)
Jun 11, 2020 58.74 58.87 56.19 56.24 233,754 -5.50(-8.90%)
Jun 10, 2020 63.46 63.46 60.88 61.74 169,986 -1.77(-2.78%)
Jun 09, 2020 63.49 65.36 62.63 63.51 216,910 -1.26(-1.95%)
Jun 08, 2020 64.54 65.79 64.54 64.77 252,574 +1.12(+1.76%)
Jun 05, 2020 63.51 64.92 62.77 63.65 280,528 +2.79(+4.58%)
Jun 04, 2020 58.64 61.55 58.09 60.86 226,162 +1.29(+2.17%)
Jun 03, 2020 58.18 60.20 58.18 59.57 162,770 +2.61(+4.59%)
Jun 02, 2020 56.39 57.46 56.02 56.96 169,848 +1.21(+2.17%)
Jun 01, 2020 55.61 56.85 55.35 55.75 191,622 +0.61(+1.10%)
May 29, 2020 55.03 55.62 54.28 55.14 269,484 -0.72(-1.29%)
May 28, 2020 58.22 58.22 55.69 55.86 209,690 -1.18(-2.07%)
May 27, 2020 57.02 57.41 56.17 57.04 230,994 +1.68(+3.04%)
May 26, 2020 54.89 55.99 54.68 55.36 153,425 +2.88(+5.49%)
May 22, 2020 52.67 52.67 51.47 52.48 112,653 +0.36(+0.69%)
May 21, 2020 52.74 53.43 51.82 52.12 161,790 -0.89(-1.69%)
May 20, 2020 52.25 53.67 52.23 53.01 170,239 +2.07(+4.07%)
May 19, 2020 52.18 53.04 50.94 50.94 131,603 -1.82(-3.44%)
May 18, 2020 49.66 53.20 49.66 52.75 243,016 +5.11(+10.71%)
May 15, 2020 47.89 49.32 47.36 47.65 629,954 -0.17(-0.36%)
May 14, 2020 44.46 47.90 43.68 47.82 281,445 +1.77(+3.84%)
May 13, 2020 47.81 47.81 45.26 46.05 173,545 -2.24(-4.64%)
May 12, 2020 50.41 50.77 48.24 48.29 187,393 -2.05(-4.07%)
May 11, 2020 49.77 50.85 48.06 50.34 238,081 -0.52(-1.02%)
May 08, 2020 50.53 50.89 49.44 50.86 252,523 +1.63(+3.32%)
May 07, 2020 49.29 49.74 48.45 49.23 173,944 +0.94(+1.96%)
May 06, 2020 48.96 49.36 47.62 48.28 215,332 -0.63(-1.29%)
May 05, 2020 47.42 50.34 47.42 48.91 332,637 +3.48(+7.67%)
May 04, 2020 47.76 47.79 44.85 45.43 423,423 -3.15(-6.49%)
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.