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 (%)
May 31, 2016 39.68 39.88 39.37 39.65 219,619 +0.03(+0.07%)
May 27, 2016 39.09 39.62 39.62 39.62 184,465 +0.61(+1.55%)
May 26, 2016 39.36 39.51 39.00 39.01 119,889 -0.39(-1.00%)
May 25, 2016 39.06 39.44 39.06 39.41 148,175 +0.32(+0.83%)
May 24, 2016 38.30 39.14 38.23 39.09 261,248 +1.11(+2.93%)
May 23, 2016 37.89 38.25 37.61 37.97 203,552 +0.07(+0.19%)
May 20, 2016 37.66 38.10 37.65 37.90 188,119 +0.32(+0.84%)
May 19, 2016 38.03 38.36 37.39 37.59 158,661 -0.56(-1.47%)
May 18, 2016 37.98 38.52 37.47 38.15 184,242 +0.02(+0.05%)
May 17, 2016 38.30 38.96 37.97 38.13 213,507 -0.16(-0.41%)
May 16, 2016 38.08 38.49 37.97 38.29 351,929 +0.30(+0.79%)
May 13, 2016 38.37 38.45 37.91 37.99 225,209 -0.43(-1.12%)
May 12, 2016 39.06 39.06 38.11 38.42 200,913 -0.43(-1.11%)
May 11, 2016 39.17 39.17 38.59 38.85 177,406 -0.30(-0.76%)
May 10, 2016 38.87 39.20 38.69 39.14 176,408 +0.35(+0.90%)
May 09, 2016 39.14 39.49 38.71 38.80 194,683 -0.43(-1.09%)
May 06, 2016 38.87 39.31 38.60 39.22 340,351 +0.33(+0.85%)
May 05, 2016 39.32 39.64 38.86 38.89 229,207 -0.28(-0.71%)
May 04, 2016 39.30 39.47 38.90 39.17 173,948 -0.28(-0.71%)
May 03, 2016 39.79 40.09 38.96 39.45 226,587 -0.70(-1.74%)
May 02, 2016 40.21 40.24 39.74 40.15 269,192 +0.20(+0.50%)
Apr 29, 2016 40.01 40.23 39.46 39.95 367,918 +0.02(+0.04%)
Apr 28, 2016 39.46 40.76 39.09 39.93 488,262 -0.03(-0.09%)
Apr 27, 2016 39.79 40.17 39.48 39.96 188,256 +0.29(+0.72%)
Apr 26, 2016 39.27 39.82 39.22 39.68 216,758 +0.47(+1.20%)
Apr 25, 2016 39.84 39.84 39.03 39.21 287,532 -0.62(-1.55%)
Apr 22, 2016 39.37 39.99 39.15 39.82 307,515 +0.38(+0.97%)
Apr 21, 2016 39.39 39.80 39.09 39.44 173,931 +0.03(+0.09%)
Apr 20, 2016 39.15 39.70 39.02 39.41 248,057 +0.20(+0.51%)
Apr 19, 2016 39.34 39.72 39.09 39.21 161,465 -0.01(-0.02%)
Apr 18, 2016 39.09 39.41 38.88 39.21 153,547 +0.10(+0.25%)
Apr 15, 2016 38.90 39.21 38.65 39.12 156,747 +0.22(+0.56%)
Apr 14, 2016 38.79 39.09 38.60 38.90 196,019 +0.03(+0.07%)
Apr 13, 2016 38.03 38.87 37.79 38.87 296,536 +1.08(+2.86%)
Apr 12, 2016 37.65 37.87 37.44 37.79 228,476 +0.05(+0.14%)
Apr 11, 2016 37.70 38.26 37.26 37.74 225,362 -0.18(-0.48%)
Apr 08, 2016 37.78 38.26 37.68 37.92 217,469 +0.40(+1.07%)
Apr 07, 2016 37.57 38.03 37.21 37.52 222,907 -0.19(-0.51%)
Apr 06, 2016 37.65 37.83 37.06 37.72 314,287 -0.03(-0.09%)
Apr 05, 2016 37.71 38.05 37.46 37.75 254,412 -0.31(-0.82%)
Apr 04, 2016 38.50 38.50 37.70 38.06 255,152 -0.39(-1.02%)
Apr 01, 2016 37.51 38.57 37.23 38.46 231,805 +0.63(+1.66%)
Mar 31, 2016 38.35 38.35 37.48 37.83 285,358 -0.44(-1.16%)
Mar 30, 2016 38.21 38.56 37.99 38.27 261,564 +0.17(+0.46%)
Mar 29, 2016 37.24 38.12 36.77 38.10 333,987 +0.71(+1.91%)
Mar 28, 2016 36.97 37.53 36.81 37.38 422,908 +0.34(+0.92%)
Mar 24, 2016 35.96 37.04 37.04 37.04 673,802 +0.78(+2.16%)
Mar 23, 2016 36.52 36.53 35.83 36.26 175,665 -0.29(-0.79%)
Mar 22, 2016 36.41 37.01 35.98 36.55 136,464 -0.10(-0.26%)
Mar 21, 2016 36.22 36.69 35.95 36.64 226,098 +0.43(+1.18%)
Mar 18, 2016 36.60 36.60 35.75 36.22 258,135 -0.17(-0.48%)
Mar 17, 2016 35.71 36.55 35.54 36.39 170,843 +0.68(+1.90%)
Mar 16, 2016 34.72 35.75 34.72 35.71 363,969 +0.99(+2.86%)
Mar 15, 2016 34.64 34.84 34.50 34.72 131,021 -0.15(-0.43%)
Mar 14, 2016 34.81 35.25 34.57 34.86 114,384 -0.10(-0.27%)
Mar 11, 2016 34.91 35.03 34.50 34.96 109,385 +0.26(+0.75%)
Mar 10, 2016 35.07 35.07 33.90 34.70 215,669 -0.30(-0.85%)
Mar 09, 2016 35.33 35.57 34.93 35.00 148,361 -0.24(-0.69%)
Mar 08, 2016 35.18 35.56 34.93 35.24 228,319 -0.21(-0.59%)
Mar 07, 2016 34.58 35.47 34.31 35.45 277,244 +0.79(+2.29%)
Mar 04, 2016 34.79 34.99 34.17 34.66 270,091 -0.11(-0.33%)
Mar 03, 2016 34.17 34.92 33.91 34.77 257,600 +0.62(+1.81%)
Mar 02, 2016 34.11 34.31 33.77 34.15 245,174 -0.01(-0.03%)
Mar 01, 2016 33.78 34.16 33.52 34.16 230,258 +0.60(+1.79%)
Feb 29, 2016 33.69 33.97 33.40 33.56 264,494 -0.13(-0.39%)
Feb 26, 2016 33.27 33.95 33.12 33.69 290,828 +0.56(+1.68%)
Feb 25, 2016 33.03 33.31 32.39 33.13 287,727 +0.07(+0.21%)
Feb 24, 2016 33.49 33.49 32.35 33.06 350,840 -0.69(-2.04%)
Feb 23, 2016 33.73 34.02 32.81 33.75 400,037 -0.18(-0.54%)
Feb 22, 2016 34.45 34.73 33.44 33.93 430,592 -0.24(-0.69%)
Feb 19, 2016 34.32 34.80 34.00 34.17 439,347 -0.37(-1.09%)
Feb 18, 2016 34.41 34.72 34.08 34.54 246,639 +0.29(+0.84%)
Feb 17, 2016 34.47 35.24 34.25 34.25 366,989 -0.04(-0.13%)
Feb 16, 2016 34.47 34.52 33.79 34.30 275,083 +0.14(+0.41%)
Feb 12, 2016 34.50 34.16 34.16 34.16 303,572 -0.06(-0.18%)
Feb 11, 2016 33.26 34.28 33.22 34.22 282,596 +0.33(+0.98%)
Feb 10, 2016 33.65 34.18 33.47 33.89 253,867 +0.35(+1.03%)
Feb 09, 2016 33.11 33.86 32.78 33.54 304,836 +0.03(+0.08%)
Feb 08, 2016 33.33 33.65 32.84 33.52 285,419 -0.22(-0.64%)
Feb 05, 2016 33.92 34.49 33.69 33.73 326,186 -0.31(-0.92%)
Feb 04, 2016 33.06 34.55 33.06 34.04 239,688 +0.93(+2.82%)
Feb 03, 2016 32.66 33.35 32.15 33.11 261,535 +0.59(+1.81%)
Feb 02, 2016 32.86 32.92 32.18 32.52 287,675 -0.74(-2.21%)
Feb 01, 2016 33.08 33.77 32.51 33.26 274,699 -0.01(-0.03%)
Jan 29, 2016 32.69 33.27 32.43 33.27 405,763 +0.48(+1.48%)
Jan 28, 2016 33.31 34.17 32.35 32.78 282,549 +0.47(+1.45%)
Jan 27, 2016 32.69 32.89 32.11 32.31 398,198 -0.57(-1.74%)
Jan 26, 2016 32.24 33.07 32.08 32.88 245,071 +0.89(+2.79%)
Jan 25, 2016 32.70 32.84 31.93 31.99 283,777 -0.90(-2.74%)
Jan 22, 2016 32.32 33.00 32.08 32.89 267,427 +0.97(+3.04%)
Jan 21, 2016 32.14 32.44 31.70 31.92 218,967 -0.16(-0.49%)
Jan 20, 2016 31.34 32.32 30.76 32.08 405,879 +0.35(+1.09%)
Jan 19, 2016 32.87 32.87 31.33 31.73 266,197 -0.86(-2.63%)
Jan 15, 2016 32.01 32.59 32.59 32.59 278,025 -0.28(-0.84%)
Jan 14, 2016 32.45 33.14 31.78 32.87 235,405 +0.55(+1.71%)
Jan 13, 2016 33.27 33.54 32.06 32.31 199,167 -0.95(-2.86%)
Jan 12, 2016 33.40 33.65 32.56 33.27 180,555 +0.06(+0.18%)
Jan 11, 2016 33.33 33.35 32.70 33.20 155,979 -0.05(-0.16%)
Jan 08, 2016 33.91 34.02 33.19 33.26 296,121 -0.59(-1.74%)
Jan 07, 2016 33.87 34.10 33.49 33.85 237,912 -0.52(-1.51%)
Jan 06, 2016 33.96 34.59 33.79 34.36 261,809 -0.02(-0.05%)
Jan 05, 2016 34.41 35.27 33.94 34.38 189,092 -0.03(-0.08%)
Jan 04, 2016 34.62 34.72 33.53 34.41 307,936 -0.63(-1.80%)
Dec 31, 2015 35.25 35.04 35.04 35.04 270,283 -0.23(-0.64%)
Dec 30, 2015 35.26 35.59 35.15 35.26 188,930 -0.16(-0.44%)
Dec 29, 2015 35.13 35.65 34.81 35.42 200,379 +0.45(+1.29%)
Dec 28, 2015 35.14 35.21 34.53 34.97 180,116 -0.38(-1.08%)
Dec 24, 2015 35.55 35.35 35.35 35.35 95,448 -0.25(-0.71%)
Dec 23, 2015 34.74 35.97 34.74 35.60 301,284 +1.04(+3.00%)
Dec 22, 2015 34.04 34.83 33.95 34.56 160,731 +0.55(+1.63%)
Dec 21, 2015 33.72 34.12 33.54 34.01 205,374 +0.43(+1.29%)
Dec 18, 2015 33.71 33.89 33.20 33.58 643,468 -0.10(-0.28%)
Dec 17, 2015 33.93 33.93 33.48 33.67 311,701 -0.15(-0.43%)
Dec 16, 2015 34.10 34.20 33.59 33.82 376,046 -0.15(-0.43%)
Dec 15, 2015 34.72 34.85 33.45 33.97 599,361 -0.55(-1.60%)
Dec 14, 2015 34.42 34.65 34.09 34.52 346,085 +0.15(+0.43%)
Dec 11, 2015 34.47 34.55 34.02 34.37 223,025 -0.35(-1.00%)
Dec 10, 2015 34.67 35.11 34.61 34.72 233,818 -0.01(-0.02%)
Dec 09, 2015 34.50 34.86 34.26 34.73 250,956 +0.18(+0.53%)
Dec 08, 2015 35.10 35.20 34.48 34.55 170,926 -0.93(-2.63%)
Dec 07, 2015 35.91 36.00 35.07 35.48 303,687 -0.54(-1.49%)
Dec 04, 2015 36.24 36.47 35.90 36.02 330,999 -0.23(-0.64%)
Dec 03, 2015 36.37 36.42 35.91 36.25 242,634 -0.03(-0.07%)
Dec 02, 2015 36.87 36.87 35.98 36.28 176,511 -0.72(-1.94%)
Dec 01, 2015 36.98 37.18 36.53 37.00 223,196 +0.09(+0.23%)
Nov 30, 2015 36.61 36.99 36.28 36.91 293,379 +0.35(+0.97%)
Nov 27, 2015 36.53 36.68 36.28 36.55 76,423 -0.02(-0.05%)
Nov 25, 2015 36.80 36.57 36.57 36.57 170,212 -0.23(-0.61%)
Nov 24, 2015 35.79 36.86 35.79 36.80 264,838 +0.87(+2.43%)
Nov 23, 2015 35.75 36.03 35.53 35.92 155,997 +0.11(+0.31%)
Nov 20, 2015 35.53 36.09 35.40 35.81 167,923 +0.51(+1.45%)
Nov 19, 2015 35.26 35.45 34.99 35.30 186,297 +0.04(+0.12%)
Nov 18, 2015 35.23 35.36 34.78 35.26 239,514 +0.22(+0.64%)
Nov 17, 2015 34.90 35.83 34.90 35.03 249,065 +0.07(+0.20%)
Nov 16, 2015 34.68 35.08 34.38 34.96 245,827 +0.30(+0.87%)
Nov 13, 2015 34.75 35.28 34.49 34.66 155,745 -0.30(-0.87%)
Nov 12, 2015 35.48 35.95 34.89 34.96 140,642 -1.14(-3.16%)
Nov 11, 2015 36.06 36.41 35.87 36.10 251,382 +0.11(+0.31%)
Nov 10, 2015 36.00 36.22 35.75 35.99 144,849 +0.00(+0.00%)
Nov 09, 2015 36.82 36.82 35.83 35.99 234,029 -0.84(-2.29%)
Nov 06, 2015 36.64 36.83 35.72 36.83 259,211 +0.05(+0.14%)
Nov 05, 2015 37.10 37.34 36.62 36.78 223,728 -0.33(-0.88%)
Nov 04, 2015 37.06 37.33 36.96 37.11 198,688 +0.05(+0.14%)
Nov 03, 2015 36.67 37.18 36.03 37.06 447,111 +0.36(+0.98%)
Nov 02, 2015 35.49 37.44 35.49 36.70 518,351 +1.18(+3.32%)
Oct 30, 2015 34.37 36.11 34.18 35.52 483,729 +1.28(+3.74%)
Oct 29, 2015 33.27 34.63 33.18 34.24 478,586 +0.50(+1.48%)
Oct 28, 2015 31.81 34.99 31.81 33.74 872,076 +0.78(+2.37%)
Oct 27, 2015 34.03 34.13 32.47 32.96 483,097 -1.32(-3.86%)
Oct 26, 2015 35.16 35.36 34.23 34.28 380,808 -0.88(-2.49%)
Oct 23, 2015 35.36 35.68 35.10 35.16 303,501 -0.12(-0.34%)
Oct 22, 2015 34.63 35.71 34.63 35.28 351,295 +0.83(+2.40%)
Oct 21, 2015 34.75 35.18 34.41 34.45 293,891 -0.29(-0.84%)
Oct 20, 2015 34.38 35.03 34.13 34.75 138,011 +0.27(+0.77%)
Oct 19, 2015 34.36 34.54 34.20 34.48 177,294 -0.03(-0.07%)
Oct 16, 2015 35.21 35.24 33.87 34.50 208,785 -0.66(-1.88%)
Oct 15, 2015 35.11 35.18 34.04 35.17 268,694 +0.23(+0.66%)
Oct 14, 2015 35.37 35.59 34.83 34.93 179,082 -0.44(-1.24%)
Oct 13, 2015 35.64 36.22 35.36 35.37 118,369 -0.45(-1.25%)
Oct 12, 2015 36.05 36.18 35.59 35.82 115,063 -0.14(-0.38%)
Oct 09, 2015 36.34 36.41 35.91 35.96 237,430 -0.37(-1.02%)
Oct 08, 2015 35.21 36.39 35.21 36.33 177,382 +1.03(+2.92%)
Oct 07, 2015 34.74 35.65 34.74 35.30 237,610 +0.69(+1.99%)
Oct 06, 2015 34.54 35.18 34.54 34.61 182,076 -0.06(-0.17%)
Oct 05, 2015 33.32 34.72 33.32 34.67 267,939 +1.53(+4.62%)
Oct 02, 2015 32.17 33.14 31.89 33.14 240,460 +0.77(+2.39%)
Oct 01, 2015 32.85 33.12 31.94 32.36 343,704 -0.44(-1.34%)
Sep 30, 2015 33.45 33.83 32.63 32.80 365,674 -0.48(-1.45%)
Sep 29, 2015 33.35 33.95 33.09 33.28 210,286 -0.03(-0.10%)
Sep 28, 2015 33.51 33.64 33.16 33.32 267,604 -0.32(-0.95%)
Sep 25, 2015 32.96 33.71 32.96 33.64 294,355 +0.80(+2.44%)
Sep 24, 2015 32.85 32.99 32.03 32.84 306,730 -0.26(-0.78%)
Sep 23, 2015 33.77 33.89 33.08 33.09 187,386 -0.55(-1.64%)
Sep 22, 2015 34.06 34.33 33.30 33.64 323,122 -0.82(-2.37%)
Sep 21, 2015 34.50 34.99 34.21 34.46 245,350 +0.11(+0.33%)
Sep 18, 2015 34.45 34.62 34.26 34.35 477,878 -0.49(-1.41%)
Sep 17, 2015 35.29 35.43 34.81 34.84 278,304 -0.52(-1.48%)
Sep 16, 2015 34.69 35.60 34.69 35.36 283,872 +0.74(+2.14%)
Sep 15, 2015 34.11 34.76 34.07 34.63 213,289 +0.52(+1.51%)
Sep 14, 2015 34.26 34.33 33.93 34.11 187,220 -0.15(-0.45%)
Sep 11, 2015 34.29 34.37 33.86 34.26 231,914 -0.27(-0.77%)
Sep 10, 2015 34.74 34.93 34.40 34.53 189,748 -0.28(-0.79%)
Sep 09, 2015 35.11 35.22 34.77 34.81 239,839 -0.07(-0.20%)
Sep 08, 2015 35.01 35.33 34.74 34.87 240,493 +0.31(+0.90%)
Sep 04, 2015 34.41 34.56 34.56 34.56 379,380 -0.09(-0.27%)
Sep 03, 2015 34.79 35.11 34.66 34.66 306,270 -0.13(-0.37%)
Sep 02, 2015 35.30 35.30 34.64 34.79 349,870 -0.09(-0.27%)
Sep 01, 2015 35.83 35.88 34.80 34.88 429,601 -1.52(-4.18%)
Aug 31, 2015 35.84 36.67 35.42 36.40 280,003 +0.45(+1.24%)
Aug 28, 2015 35.57 36.11 35.43 35.96 187,206 +0.37(+1.04%)
Aug 27, 2015 35.42 35.85 34.92 35.59 387,203 +0.31(+0.88%)
Aug 26, 2015 34.78 35.33 34.35 35.28 375,376 +1.13(+3.32%)
Aug 25, 2015 35.05 35.05 34.09 34.14 455,985 -0.05(-0.15%)
Aug 24, 2015 33.11 35.12 32.86 34.20 665,938 -0.26(-0.75%)
Aug 21, 2015 33.97 34.93 33.55 34.45 425,733 -0.13(-0.37%)
Aug 20, 2015 34.52 34.81 34.29 34.58 309,391 -0.22(-0.62%)
Aug 19, 2015 34.68 35.04 34.50 34.80 248,756 -0.09(-0.27%)
Aug 18, 2015 34.91 35.12 34.66 34.89 141,775 +0.02(+0.05%)
Aug 17, 2015 35.05 35.07 34.56 34.87 188,557 -0.18(-0.51%)
Aug 14, 2015 34.63 35.20 34.47 35.05 290,559 +0.42(+1.22%)
Aug 13, 2015 33.68 34.87 33.52 34.63 577,142 +0.80(+2.36%)
Aug 12, 2015 32.97 34.25 32.24 33.83 757,857 +1.08(+3.31%)
Aug 11, 2015 32.49 32.90 32.38 32.75 366,884 -0.03(-0.10%)
Aug 10, 2015 32.45 32.89 32.33 32.78 248,605 +0.46(+1.43%)
Aug 07, 2015 32.36 32.64 32.08 32.32 233,959 -0.20(-0.60%)
Aug 06, 2015 32.41 32.67 32.13 32.52 208,319 +0.25(+0.77%)
Aug 05, 2015 32.61 33.00 32.23 32.27 217,742 -0.18(-0.55%)
Aug 04, 2015 32.10 32.78 32.10 32.45 240,367 +0.27(+0.85%)
Aug 03, 2015 32.98 32.98 32.09 32.18 228,301 -0.80(-2.43%)
Jul 31, 2015 32.90 33.12 32.66 32.98 230,033 +0.19(+0.57%)
Jul 30, 2015 32.52 32.93 32.30 32.79 171,242 +0.16(+0.50%)
Jul 29, 2015 32.43 32.76 32.26 32.63 165,390 +0.23(+0.71%)
Jul 28, 2015 33.03 33.03 32.33 32.40 243,451 -0.51(-1.56%)
Jul 27, 2015 31.89 32.92 31.72 32.91 575,875 +0.79(+2.44%)
Jul 24, 2015 32.73 32.74 31.98 32.13 394,569 -0.72(-2.18%)
Jul 23, 2015 33.10 33.28 32.74 32.84 232,717 -0.28(-0.85%)
Jul 22, 2015 33.25 33.29 32.76 33.13 276,551 -0.15(-0.46%)
Jul 21, 2015 33.72 33.89 33.23 33.28 281,693 -0.46(-1.37%)
Jul 20, 2015 33.97 34.08 33.69 33.74 309,770 -0.22(-0.65%)
Jul 17, 2015 34.07 34.07 33.80 33.96 292,293 -0.10(-0.30%)
Jul 16, 2015 33.99 34.29 33.99 34.07 222,034 +0.23(+0.68%)
Jul 15, 2015 34.02 34.03 33.80 33.84 280,932 -0.25(-0.73%)
Jul 14, 2015 34.14 34.24 33.96 34.08 192,116 -0.12(-0.35%)
Jul 13, 2015 33.65 34.49 33.60 34.20 308,213 +0.81(+2.43%)
Jul 10, 2015 33.53 33.62 33.23 33.39 531,109 +0.14(+0.41%)
Jul 09, 2015 33.60 33.72 33.25 33.25 342,507 -0.09(-0.26%)
Jul 08, 2015 33.47 33.75 33.16 33.34 495,221 -0.35(-1.04%)
Jul 07, 2015 33.52 33.73 32.90 33.69 452,073 +0.15(+0.43%)
Jul 06, 2015 33.67 33.87 33.44 33.54 311,894 -0.33(-0.98%)
Jul 02, 2015 34.09 33.88 33.88 33.88 274,077 -0.10(-0.30%)
Jul 01, 2015 34.04 34.37 33.82 33.98 375,246 +0.13(+0.38%)
Jun 30, 2015 34.47 34.67 33.76 33.85 334,310 -0.35(-1.02%)
Jun 29, 2015 34.85 34.99 34.15 34.20 243,702 -0.83(-2.36%)
Jun 26, 2015 34.98 35.22 34.89 35.03 745,119 +0.03(+0.07%)
Jun 25, 2015 35.67 35.67 34.83 35.00 227,399 -0.51(-1.44%)
Jun 24, 2015 35.65 35.94 35.43 35.52 317,526 -0.27(-0.76%)
Jun 23, 2015 35.81 35.93 35.63 35.79 335,139 -0.04(-0.12%)
Jun 22, 2015 36.11 36.27 35.61 35.83 276,089 -0.03(-0.07%)
Jun 19, 2015 36.61 36.67 35.86 35.86 933,833 -1.02(-2.78%)
Jun 18, 2015 36.72 37.10 36.59 36.88 261,751 +0.30(+0.82%)
Jun 17, 2015 36.50 36.88 36.44 36.58 206,667 +0.11(+0.30%)
Jun 16, 2015 36.45 36.72 36.17 36.47 370,380 -0.10(-0.28%)
Jun 15, 2015 36.47 36.75 35.96 36.58 248,458 -0.25(-0.67%)
Jun 12, 2015 36.68 36.93 36.45 36.82 193,558 +0.06(+0.16%)
Jun 11, 2015 37.13 37.16 36.65 36.76 151,252 -0.24(-0.65%)
Jun 10, 2015 36.70 37.11 36.53 37.00 232,961 +0.53(+1.45%)
Jun 09, 2015 36.34 36.70 36.34 36.47 150,245 +0.12(+0.33%)
Jun 08, 2015 36.54 36.69 36.34 36.35 178,788 -0.28(-0.77%)
Jun 05, 2015 36.36 36.66 36.01 36.64 175,714 +0.26(+0.70%)
Jun 04, 2015 36.31 36.50 36.17 36.38 212,458 -0.14(-0.37%)
Jun 03, 2015 36.37 36.63 36.37 36.52 380,634 +0.28(+0.78%)
Jun 02, 2015 35.90 36.49 35.90 36.23 364,075 +0.16(+0.45%)
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.