Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
91.09
94.63
90.62
94.17
276,094
+1.93(+2.09%)
Jun 29, 2022
92.75
93.08
91.00
92.24
132,768
-0.27(-0.30%)
Jun 28, 2022
95.58
96.24
92.24
92.52
318,112
-2.34(-2.47%)
Jun 27, 2022
94.58
96.03
93.67
94.86
195,164
+1.82(+1.96%)
Jun 24, 2022
88.99
93.13
88.99
93.04
518,391
+4.50(+5.09%)
Jun 23, 2022
89.40
90.28
87.66
88.53
158,494
-1.02(-1.14%)
Jun 22, 2022
88.43
89.95
87.92
89.55
163,588
-0.27(-0.31%)
Jun 21, 2022
90.13
90.63
88.64
89.82
230,100
+1.33(+1.50%)
Jun 17, 2022
91.35
91.35
88.11
88.49
376,330
-2.17(-2.40%)
Jun 16, 2022
94.47
95.33
90.11
90.67
161,868
-5.37(-5.59%)
Jun 15, 2022
97.17
97.86
95.02
96.03
142,750
+0.25(+0.27%)
Jun 14, 2022
95.80
96.99
94.31
95.78
211,169
-0.77(-0.80%)
Jun 13, 2022
97.04
97.50
95.41
96.55
167,011
-2.63(-2.66%)
Jun 10, 2022
101.01
101.01
98.86
99.19
145,986
-3.40(-3.31%)
Jun 09, 2022
103.44
104.24
102.53
102.58
127,748
-0.86(-0.83%)
Jun 08, 2022
104.29
104.69
103.03
103.44
183,622
-1.34(-1.28%)
Jun 07, 2022
103.79
105.39
103.26
104.79
149,206
+0.21(+0.20%)
Jun 06, 2022
103.05
104.86
101.89
104.58
224,979
+2.55(+2.50%)
Jun 03, 2022
102.44
103.33
101.65
102.03
312,332
-1.12(-1.08%)
Jun 02, 2022
102.05
103.44
101.06
103.15
178,244
+1.81(+1.79%)
Jun 01, 2022
101.55
102.30
100.17
101.34
285,773
+0.08(+0.08%)
May 31, 2022
100.02
101.95
98.92
101.26
205,470
+0.21(+0.20%)
May 27, 2022
99.73
102.01
99.73
101.06
221,752
+2.00(+2.02%)
May 26, 2022
97.86
99.69
97.37
99.06
200,741
+1.85(+1.90%)
May 25, 2022
96.39
98.57
95.90
97.21
209,074
+0.75(+0.78%)
May 24, 2022
97.57
97.73
94.55
96.45
338,580
-1.74(-1.78%)
May 23, 2022
99.64
100.61
98.02
98.20
335,713
-0.29(-0.30%)
May 20, 2022
101.34
101.54
97.44
98.49
219,167
-2.33(-2.31%)
May 19, 2022
101.56
102.44
100.00
100.82
198,927
-2.03(-1.97%)
May 18, 2022
104.33
105.40
102.06
102.85
241,540
-2.76(-2.61%)
May 17, 2022
106.00
106.49
105.37
105.61
188,592
+1.20(+1.15%)
May 16, 2022
103.30
105.16
102.42
104.41
152,217
+0.53(+0.51%)
May 13, 2022
102.23
104.65
101.76
103.88
176,426
+2.37(+2.33%)
May 12, 2022
99.59
101.65
99.08
101.51
162,779
+1.99(+2.00%)
May 11, 2022
100.73
101.55
98.15
99.52
308,614
-0.36(-0.36%)
May 10, 2022
104.57
104.70
98.77
99.88
180,678
-3.89(-3.75%)
May 09, 2022
101.68
104.75
101.68
103.77
266,117
+0.95(+0.92%)
May 06, 2022
104.22
105.59
102.25
102.82
198,962
-2.02(-1.93%)
May 05, 2022
107.43
108.10
103.64
104.84
211,635
-3.63(-3.35%)
May 04, 2022
105.14
109.00
104.59
108.47
243,837
+4.23(+4.05%)
May 03, 2022
99.56
104.47
99.26
104.25
240,887
+5.13(+5.18%)
May 02, 2022
102.43
103.01
96.33
99.12
250,413
-3.06(-3.00%)
Apr 29, 2022
102.73
104.83
101.23
102.18
239,912
-0.28(-0.28%)
Apr 28, 2022
101.02
103.72
96.43
102.46
323,488
+8.52(+9.07%)
Apr 27, 2022
93.56
95.08
92.81
93.94
172,466
+0.19(+0.20%)
Apr 26, 2022
95.48
96.87
93.51
93.76
170,462
-2.82(-2.92%)
Apr 25, 2022
96.86
96.96
94.31
96.58
173,525
-1.20(-1.23%)
Apr 22, 2022
100.48
100.48
97.19
97.78
141,257
-3.11(-3.09%)
Apr 21, 2022
101.82
101.97
99.87
100.89
165,085
+0.29(+0.29%)
Apr 20, 2022
98.13
101.62
98.13
100.60
309,008
+3.15(+3.24%)
Apr 19, 2022
96.03
97.79
95.09
97.45
164,380
+1.98(+2.08%)
Apr 18, 2022
95.24
96.35
95.00
95.46
132,967
-0.11(-0.11%)
Apr 14, 2022
97.64
98.44
95.43
95.57
175,770
-2.00(-2.05%)
Apr 13, 2022
97.13
98.19
97.00
97.57
157,119
+0.59(+0.60%)
Apr 12, 2022
96.78
98.69
96.78
96.99
164,781
+0.87(+0.90%)
Apr 11, 2022
97.11
98.28
95.96
96.12
194,316
-1.06(-1.09%)
Apr 08, 2022
98.59
99.64
97.12
97.18
193,818
-1.28(-1.30%)
Apr 07, 2022
99.26
99.58
98.28
98.46
225,722
-0.81(-0.82%)
Apr 06, 2022
98.41
101.44
98.41
99.27
274,313
+0.06(+0.06%)
Apr 05, 2022
100.77
101.04
99.03
99.21
279,661
-1.54(-1.53%)
Apr 04, 2022
101.10
101.24
98.86
100.75
171,858
-0.34(-0.34%)
Apr 01, 2022
100.55
102.23
100.12
101.10
345,492
+0.90(+0.90%)
Mar 31, 2022
97.96
100.65
97.96
100.20
337,766
+1.74(+1.76%)
Mar 30, 2022
99.77
100.47
98.03
98.46
143,536
-0.84(-0.85%)
Mar 29, 2022
97.12
99.88
97.12
99.30
201,238
+2.95(+3.06%)
Mar 28, 2022
97.78
97.78
95.85
96.35
140,692
-2.23(-2.26%)
Mar 25, 2022
97.63
98.73
97.12
98.58
141,505
+1.13(+1.16%)
Mar 24, 2022
98.30
98.39
97.30
97.45
115,142
-0.46(-0.47%)
Mar 23, 2022
97.11
98.69
96.41
97.90
151,138
+0.20(+0.20%)
Mar 22, 2022
100.63
100.96
97.28
97.71
208,294
-2.16(-2.16%)
Mar 21, 2022
99.46
100.68
98.95
99.87
146,778
+0.32(+0.32%)
Mar 18, 2022
98.61
99.64
96.68
99.54
324,214
-0.13(-0.13%)
Mar 17, 2022
99.12
100.52
98.65
99.67
215,919
+0.11(+0.11%)
Mar 16, 2022
99.99
101.05
97.91
99.56
186,192
+0.24(+0.25%)
Mar 15, 2022
99.75
100.04
98.28
99.32
124,977
+0.60(+0.60%)
Mar 14, 2022
99.41
100.14
98.20
98.72
169,550
+0.19(+0.19%)
Mar 11, 2022
100.01
101.11
98.33
98.54
191,661
-1.17(-1.17%)
Mar 10, 2022
97.96
101.02
97.87
99.71
150,032
+0.14(+0.14%)
Mar 09, 2022
100.71
100.71
99.12
99.57
116,410
+1.05(+1.07%)
Mar 08, 2022
97.44
100.20
96.81
98.52
135,070
+2.06(+2.13%)
Mar 07, 2022
98.33
98.33
95.48
96.46
138,819
-1.65(-1.68%)
Mar 04, 2022
97.90
98.30
96.61
98.11
119,763
-0.84(-0.85%)
Mar 03, 2022
100.18
100.38
98.05
98.95
168,666
-0.42(-0.42%)
Mar 02, 2022
96.68
100.26
95.73
99.37
232,296
+3.63(+3.79%)
Mar 01, 2022
97.95
98.46
94.80
95.74
176,063
-2.94(-2.98%)
Feb 28, 2022
97.21
99.32
97.21
98.68
244,565
+0.47(+0.48%)
Feb 25, 2022
96.53
99.39
96.96
98.21
131,591
+2.16(+2.25%)
Feb 24, 2022
92.34
96.44
91.99
96.05
171,762
+2.30(+2.46%)
Feb 23, 2022
95.91
95.91
93.67
93.75
97,393
-1.68(-1.76%)
Feb 22, 2022
95.12
96.42
94.61
95.43
85,691
-0.39(-0.41%)
Feb 18, 2022
95.82
0
-0.78(-0.81%)
Feb 17, 2022
96.43
97.41
95.46
96.60
138,766
-0.97(-0.99%)
Feb 16, 2022
95.53
98.04
94.88
97.56
128,653
+1.56(+1.63%)
Feb 15, 2022
93.91
96.34
93.63
96.00
139,028
+2.88(+3.09%)
Feb 14, 2022
92.47
93.64
92.09
93.12
161,291
+0.85(+0.92%)
Feb 11, 2022
92.52
92.96
91.40
92.27
158,363
-0.12(-0.13%)
Feb 10, 2022
92.91
94.52
91.46
92.39
173,417
-2.18(-2.30%)
Feb 09, 2022
94.24
94.98
94.02
94.57
160,018
+1.09(+1.17%)
Feb 08, 2022
92.52
93.82
92.52
93.48
141,362
+1.27(+1.38%)
Feb 07, 2022
93.01
93.19
91.73
92.21
104,171
-0.64(-0.69%)
Feb 04, 2022
94.67
94.67
92.11
92.85
151,313
-2.45(-2.57%)
Feb 03, 2022
95.63
95.20
95.30
122,990
-1.38(-1.43%)
Feb 02, 2022
96.49
97.57
94.54
96.68
158,730
-0.31(-0.32%)
Feb 01, 2022
95.33
97.15
93.74
96.99
162,202
+1.70(+1.79%)
Jan 31, 2022
96.17
94.63
95.29
150,547
-1.91(-1.96%)
Jan 28, 2022
98.31
98.84
93.65
97.19
184,776
+0.42(+0.43%)
Jan 27, 2022
100.29
100.29
95.87
96.78
172,513
+2.75(+2.93%)
Jan 26, 2022
94.99
97.29
93.68
94.02
225,726
+0.00(+0.00%)
Jan 25, 2022
95.33
95.60
91.79
94.02
109,165
-3.33(-3.42%)
Jan 24, 2022
92.99
97.94
92.22
97.35
203,364
+2.77(+2.93%)
Jan 21, 2022
93.62
96.77
93.27
94.58
125,736
+0.77(+0.82%)
Jan 20, 2022
94.93
96.79
93.73
93.81
87,074
-0.77(-0.81%)
Jan 19, 2022
95.97
96.27
93.98
94.58
93,023
-0.51(-0.53%)
Jan 18, 2022
97.63
97.70
94.58
95.08
104,198
-3.59(-3.64%)
Jan 14, 2022
98.67
0
+0.57(+0.58%)
Jan 13, 2022
97.37
99.72
97.37
98.10
75,765
+0.69(+0.71%)
Jan 12, 2022
98.01
99.34
97.13
97.41
88,905
+0.18(+0.19%)
Jan 11, 2022
97.52
97.89
95.42
97.22
81,473
-0.49(-0.50%)
Jan 10, 2022
97.67
97.88
96.10
97.71
62,329
-0.82(-0.83%)
Jan 07, 2022
99.90
100.61
98.43
98.53
64,016
-1.70(-1.70%)
Jan 06, 2022
99.35
100.72
98.92
100.23
103,074
+1.18(+1.19%)
Jan 05, 2022
100.95
101.65
98.99
99.05
105,750
-2.09(-2.07%)
Jan 04, 2022
99.99
102.36
99.99
101.14
98,742
+1.39(+1.39%)
Jan 03, 2022
100.31
102.03
98.97
99.75
92,393
-0.13(-0.13%)
Dec 31, 2021
98.93
100.54
98.73
99.88
56,692
+0.60(+0.61%)
Dec 30, 2021
101.50
102.14
99.22
99.28
66,442
-2.07(-2.04%)
Dec 29, 2021
100.97
102.22
100.76
101.35
61,845
+0.79(+0.78%)
Dec 28, 2021
99.92
101.61
99.92
100.56
59,373
-0.11(-0.11%)
Dec 27, 2021
99.00
100.83
98.38
100.67
69,454
+1.89(+1.91%)
Dec 23, 2021
98.59
99.64
96.83
98.78
59,302
+1.05(+1.07%)
Dec 22, 2021
96.77
98.22
96.77
97.73
92,164
+0.23(+0.24%)
Dec 21, 2021
95.28
97.63
95.28
97.50
116,476
+3.11(+3.30%)
Dec 20, 2021
95.63
95.63
92.62
94.38
127,810
-3.00(-3.08%)
Dec 17, 2021
98.19
100.36
96.58
97.38
526,287
-1.12(-1.14%)
Dec 16, 2021
100.86
101.39
97.89
98.50
111,461
-1.59(-1.59%)
Dec 15, 2021
97.23
100.56
96.13
100.09
164,019
+2.67(+2.74%)
Dec 14, 2021
98.31
99.79
97.25
97.42
215,067
-1.29(-1.31%)
Dec 13, 2021
99.23
99.70
98.22
98.71
91,618
-1.17(-1.17%)
Dec 10, 2021
100.41
100.72
98.83
99.88
98,040
+0.21(+0.21%)
Dec 09, 2021
99.33
101.08
99.33
99.66
83,478
-0.73(-0.73%)
Dec 08, 2021
100.82
101.50
100.33
100.39
88,522
-0.08(-0.08%)
Dec 07, 2021
100.12
102.14
100.12
100.47
93,936
+1.42(+1.43%)
Dec 06, 2021
97.34
99.71
97.34
99.05
106,148
+3.72(+3.91%)
Dec 03, 2021
96.24
97.24
94.48
95.33
100,864
-0.28(-0.29%)
Dec 02, 2021
91.48
96.15
91.48
95.61
106,066
+4.62(+5.08%)
Dec 01, 2021
95.11
95.78
90.92
90.99
125,756
-1.44(-1.56%)
Nov 30, 2021
94.73
94.79
91.75
92.43
128,532
-3.26(-3.40%)
Nov 29, 2021
99.43
99.43
95.40
95.69
130,119
-2.01(-2.06%)
Nov 26, 2021
99.07
101.41
96.77
97.70
102,513
-4.62(-4.51%)
Nov 24, 2021
102.74
103.42
102.27
102.32
63,884
-1.17(-1.13%)
Nov 23, 2021
102.52
104.15
102.02
103.49
112,256
+0.93(+0.91%)
Nov 22, 2021
104.06
106.85
102.27
102.55
242,294
-0.58(-0.57%)
Nov 19, 2021
102.68
103.76
102.51
103.14
225,895
-0.04(-0.04%)
Nov 18, 2021
102.65
103.33
101.37
103.17
150,887
+0.86(+0.85%)
Nov 17, 2021
101.77
102.58
100.57
102.31
133,854
+0.29(+0.29%)
Nov 16, 2021
101.40
103.17
100.65
102.02
130,718
+0.33(+0.33%)
Nov 15, 2021
102.52
102.52
100.63
101.69
103,388
-0.95(-0.93%)
Nov 12, 2021
101.37
102.91
100.69
102.64
134,645
+1.32(+1.30%)
Nov 11, 2021
100.57
101.78
99.45
101.32
85,128
+0.65(+0.65%)
Nov 10, 2021
100.34
100.67
83,443
+0.17(+0.16%)
Nov 09, 2021
99.90
100.85
99.40
100.50
83,990
+0.47(+0.47%)
Nov 08, 2021
101.20
101.20
99.16
100.03
80,213
+0.03(+0.03%)
Nov 05, 2021
97.11
100.27
96.89
100.00
114,663
+4.33(+4.53%)
Nov 04, 2021
95.83
96.87
95.01
95.67
110,225
+0.29(+0.30%)
Nov 03, 2021
93.04
96.05
92.92
95.38
134,281
+1.67(+1.78%)
Nov 02, 2021
94.29
94.60
93.15
93.71
129,894
-0.38(-0.40%)
Nov 01, 2021
94.89
95.39
93.98
94.09
169,030
-0.42(-0.44%)
Oct 29, 2021
95.19
96.72
94.12
94.50
162,160
-1.24(-1.30%)
Oct 28, 2021
94.75
96.29
93.67
95.74
266,205
+2.17(+2.32%)
Oct 27, 2021
97.47
98.34
92.90
93.57
216,348
-4.87(-4.94%)
Oct 26, 2021
98.66
98.44
98,541
-0.38(-0.38%)
Oct 25, 2021
96.96
99.01
96.37
98.82
105,703
+1.77(+1.83%)
Oct 22, 2021
97.82
98.18
96.78
97.04
156,089
-0.16(-0.16%)
Oct 21, 2021
95.38
97.22
94.48
97.20
186,929
+1.37(+1.43%)
Oct 20, 2021
93.94
96.09
93.64
95.83
132,418
+1.78(+1.90%)
Oct 19, 2021
94.53
94.53
93.74
94.05
57,316
-0.26(-0.28%)
Oct 18, 2021
92.34
94.39
92.03
94.31
146,451
+1.80(+1.95%)
Oct 15, 2021
96.00
96.07
92.47
92.51
153,460
-1.45(-1.55%)
Oct 14, 2021
92.79
94.07
92.27
93.96
56,622
+2.39(+2.62%)
Oct 13, 2021
92.15
92.44
90.67
91.56
89,973
-0.51(-0.56%)
Oct 12, 2021
92.66
92.83
91.69
92.08
99,752
-0.04(-0.04%)
Oct 11, 2021
93.39
94.06
92.08
92.12
77,260
-1.01(-1.08%)
Oct 08, 2021
92.40
93.30
91.95
93.13
68,997
+0.66(+0.71%)
Oct 07, 2021
90.80
92.76
90.29
92.47
326,063
+2.60(+2.89%)
Oct 06, 2021
89.45
90.51
87.84
89.87
104,131
-0.61(-0.68%)
Oct 05, 2021
90.64
91.14
89.63
90.48
140,033
+0.43(+0.47%)
Oct 04, 2021
88.73
90.38
88.73
90.05
116,868
+1.07(+1.20%)
Oct 01, 2021
88.19
90.04
86.78
88.99
143,730
+1.61(+1.84%)
Sep 30, 2021
89.74
90.35
87.17
87.38
185,806
-1.98(-2.21%)
Sep 29, 2021
88.15
89.60
86.94
89.35
111,021
+2.06(+2.35%)
Sep 28, 2021
89.33
90.35
87.15
87.30
132,583
-1.85(-2.08%)
Sep 27, 2021
86.50
89.29
86.49
89.15
164,069
+3.40(+3.97%)
Sep 24, 2021
84.08
86.22
84.08
85.75
156,575
+1.20(+1.42%)
Sep 23, 2021
83.03
84.72
83.03
84.55
113,831
+1.87(+2.26%)
Sep 22, 2021
81.28
83.48
81.28
82.68
123,134
+2.27(+2.82%)
Sep 21, 2021
81.08
81.18
79.18
80.41
134,743
+0.20(+0.25%)
Sep 20, 2021
78.94
80.45
78.94
80.20
133,548
-0.71(-0.87%)
Sep 17, 2021
82.60
82.64
80.29
80.91
582,584
-1.49(-1.81%)
Sep 16, 2021
84.09
84.59
82.35
82.40
125,346
-1.80(-2.14%)
Sep 15, 2021
83.02
84.54
82.85
84.21
118,432
+0.90(+1.08%)
Sep 14, 2021
84.31
84.31
82.82
83.31
116,200
-0.49(-0.59%)
Sep 13, 2021
83.90
84.44
82.68
83.80
99,766
+0.42(+0.50%)
Sep 10, 2021
84.96
85.01
83.26
83.38
100,154
-0.69(-0.82%)
Sep 09, 2021
84.80
85.58
83.98
84.07
118,727
-0.59(-0.70%)
Sep 08, 2021
83.19
84.87
83.18
84.66
146,923
+0.82(+0.98%)
Sep 07, 2021
84.41
84.92
83.79
83.84
99,927
-0.87(-1.03%)
Sep 03, 2021
85.09
85.40
84.22
84.71
75,149
-0.82(-0.96%)
Sep 02, 2021
85.13
85.53
84.55
85.53
152,424
+0.54(+0.64%)
Sep 01, 2021
86.22
86.33
84.13
84.99
83,158
-1.11(-1.28%)
Aug 31, 2021
87.24
87.65
86.08
86.10
154,514
-1.54(-1.76%)
Aug 30, 2021
88.94
88.94
87.56
87.64
73,460
-1.02(-1.15%)
Aug 27, 2021
86.44
89.17
86.44
88.66
164,553
+2.82(+3.29%)
Aug 26, 2021
85.29
86.25
83.98
85.84
162,389
+0.17(+0.20%)
Aug 25, 2021
85.94
86.85
85.51
85.66
96,952
-0.01(-0.01%)
Aug 24, 2021
85.39
85.92
84.86
85.67
135,514
+0.25(+0.30%)
Aug 23, 2021
85.37
85.91
84.55
85.42
83,987
+0.91(+1.08%)
Aug 20, 2021
82.99
85.20
82.99
84.51
108,875
+1.25(+1.50%)
Aug 19, 2021
84.78
85.57
82.89
83.26
116,017
-2.36(-2.75%)
Aug 18, 2021
87.11
88.27
85.59
85.61
132,766
-0.83(-0.96%)
Aug 17, 2021
86.50
87.45
84.78
86.45
175,124
+0.38(+0.44%)
Aug 16, 2021
86.61
87.46
86.01
86.07
93,340
-1.49(-1.70%)
Aug 13, 2021
88.16
88.16
87.06
87.56
99,158
-0.61(-0.69%)
Aug 12, 2021
87.60
88.44
87.33
88.17
120,683
+0.74(+0.85%)
Aug 11, 2021
85.93
87.56
84.99
87.43
91,475
+1.66(+1.94%)
Aug 10, 2021
82.84
85.91
82.84
85.77
139,042
+2.69(+3.24%)
Aug 09, 2021
84.23
84.25
82.85
83.07
48,218
-1.34(-1.59%)
Aug 06, 2021
84.14
85.43
82.96
84.41
98,733
+1.44(+1.73%)
Aug 05, 2021
84.44
85.17
82.68
82.98
141,704
-0.73(-0.88%)
Aug 04, 2021
85.04
85.37
83.44
83.71
96,399
-2.41(-2.80%)
Aug 03, 2021
85.58
86.91
84.22
86.12
236,208
+1.59(+1.89%)
Aug 02, 2021
86.94
87.62
84.20
84.53
91,327
-2.12(-2.44%)
Jul 30, 2021
85.67
86.73
85.11
86.65
102,156
+0.63(+0.73%)
Jul 29, 2021
85.53
86.42
85.00
86.02
80,377
+1.79(+2.12%)
Jul 28, 2021
84.75
84.92
82.86
84.23
73,092
+0.19(+0.23%)
Jul 27, 2021
84.40
85.68
83.85
84.04
106,322
-1.44(-1.68%)
Jul 26, 2021
85.29
85.72
84.88
85.48
84,844
+0.54(+0.64%)
Jul 23, 2021
83.60
85.23
83.57
84.94
74,358
+1.62(+1.95%)
Jul 22, 2021
84.95
85.00
83.02
83.31
89,053
-1.95(-2.29%)
Jul 21, 2021
86.10
87.18
84.95
85.26
78,181
+0.34(+0.40%)
Jul 20, 2021
82.23
85.55
82.23
84.93
225,426
+2.87(+3.50%)
Jul 19, 2021
81.98
82.87
81.02
82.06
97,546
-1.76(-2.10%)
Jul 16, 2021
86.25
86.25
83.61
83.82
81,847
-1.51(-1.77%)
Jul 15, 2021
84.51
86.16
84.51
85.32
74,786
-0.01(-0.01%)
Jul 14, 2021
85.73
86.59
84.39
85.33
164,858
+0.29(+0.34%)
Jul 13, 2021
85.69
86.50
84.85
85.04
137,560
-1.56(-1.80%)
Jul 12, 2021
85.36
86.70
85.36
86.60
121,752
+0.16(+0.19%)
Jul 09, 2021
86.04
86.92
85.47
86.43
115,290
+2.20(+2.61%)
Jul 08, 2021
83.87
86.23
83.23
84.23
196,180
-1.72(-2.00%)
Jul 07, 2021
84.83
86.33
84.52
85.95
143,722
+0.64(+0.75%)
Jul 06, 2021
87.46
87.55
83.53
85.31
162,806
-2.74(-3.12%)
Jul 02, 2021
89.39
89.47
88.06
88.06
194,503
-1.12(-1.26%)
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
.