Applied Industrial Technologies (NY: AIT )

219.47 +4.60 (+2.14%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 91.09 94.63 90.62 94.18 276,084 +1.93(+2.09%)
Jun 29, 2022 92.76 93.08 91.00 92.25 132,763 -0.27(-0.30%)
Jun 28, 2022 95.59 96.24 92.25 92.52 318,102 -2.34(-2.47%)
Jun 27, 2022 94.59 96.04 93.68 94.86 195,158 +1.82(+1.96%)
Jun 24, 2022 88.99 93.14 88.99 93.04 518,374 +4.50(+5.09%)
Jun 23, 2022 89.41 90.29 87.66 88.53 158,489 -1.02(-1.14%)
Jun 22, 2022 88.44 89.95 87.93 89.55 163,583 -0.27(-0.31%)
Jun 21, 2022 90.13 90.63 88.64 89.83 230,092 +1.33(+1.50%)
Jun 17, 2022 91.35 91.35 88.11 88.50 376,317 -2.17(-2.40%)
Jun 16, 2022 94.47 95.34 90.12 90.67 161,863 -5.37(-5.59%)
Jun 15, 2022 97.17 97.87 95.03 96.04 142,745 +0.25(+0.27%)
Jun 14, 2022 95.80 97.00 94.31 95.78 211,162 -0.77(-0.80%)
Jun 13, 2022 97.04 97.50 95.41 96.55 167,006 -2.63(-2.66%)
Jun 10, 2022 101.01 101.01 98.87 99.19 145,982 -3.40(-3.31%)
Jun 09, 2022 103.45 104.24 102.54 102.59 127,743 -0.86(-0.83%)
Jun 08, 2022 104.29 104.70 103.04 103.45 183,616 -1.34(-1.28%)
Jun 07, 2022 103.79 105.40 103.26 104.79 149,201 +0.21(+0.20%)
Jun 06, 2022 103.06 104.86 101.89 104.58 224,971 +2.55(+2.50%)
Jun 03, 2022 102.44 103.33 101.66 102.04 312,322 -1.12(-1.08%)
Jun 02, 2022 102.05 103.44 101.06 103.16 178,238 +1.81(+1.79%)
Jun 01, 2022 101.55 102.31 100.18 101.34 285,763 +0.08(+0.08%)
May 31, 2022 100.02 101.95 98.92 101.27 205,463 +0.21(+0.20%)
May 27, 2022 99.74 102.01 99.74 101.06 221,744 +2.00(+2.02%)
May 26, 2022 97.87 99.70 97.37 99.06 200,734 +1.85(+1.90%)
May 25, 2022 96.40 98.57 95.90 97.21 209,067 +0.75(+0.78%)
May 24, 2022 97.57 97.73 94.56 96.46 338,568 -1.74(-1.77%)
May 23, 2022 99.64 100.62 98.02 98.20 335,702 -0.29(-0.30%)
May 20, 2022 101.34 101.54 97.45 98.49 219,159 -2.33(-2.31%)
May 19, 2022 101.57 102.44 100.00 100.82 198,921 -2.03(-1.97%)
May 18, 2022 104.33 105.40 102.07 102.85 241,532 -2.76(-2.62%)
May 17, 2022 106.00 106.49 105.38 105.61 188,585 +1.20(+1.15%)
May 16, 2022 103.30 105.16 102.42 104.41 152,212 +0.53(+0.51%)
May 13, 2022 102.23 104.65 101.76 103.88 176,420 +2.37(+2.33%)
May 12, 2022 99.60 101.66 99.08 101.51 162,774 +1.99(+2.00%)
May 11, 2022 100.73 101.55 98.15 99.52 308,604 -0.36(-0.36%)
May 10, 2022 104.58 104.70 98.78 99.88 180,672 -3.89(-3.75%)
May 09, 2022 101.69 104.75 101.69 103.77 266,108 +0.95(+0.92%)
May 06, 2022 104.22 105.59 102.25 102.83 198,955 -2.02(-1.93%)
May 05, 2022 107.43 108.11 103.65 104.85 211,628 -3.63(-3.35%)
May 04, 2022 105.14 109.01 104.59 108.48 243,829 +4.23(+4.05%)
May 03, 2022 99.57 104.47 99.26 104.25 240,879 +5.13(+5.18%)
May 02, 2022 102.44 103.01 96.34 99.12 250,404 -3.06(-3.00%)
Apr 29, 2022 102.73 104.83 101.23 102.18 239,904 -0.28(-0.28%)
Apr 28, 2022 101.02 103.72 96.43 102.47 323,477 +8.52(+9.07%)
Apr 27, 2022 93.56 95.09 92.81 93.95 172,460 +0.19(+0.20%)
Apr 26, 2022 95.49 96.87 93.52 93.76 170,456 -2.82(-2.92%)
Apr 25, 2022 96.86 96.97 94.32 96.58 173,519 -1.20(-1.23%)
Apr 22, 2022 100.48 100.48 97.20 97.78 141,253 -3.11(-3.09%)
Apr 21, 2022 101.82 101.97 99.87 100.89 165,079 +0.29(+0.29%)
Apr 20, 2022 98.13 101.63 98.13 100.60 308,997 +3.15(+3.24%)
Apr 19, 2022 96.03 97.79 95.09 97.45 164,374 +1.98(+2.08%)
Apr 18, 2022 95.24 96.36 95.00 95.47 132,962 -0.11(-0.11%)
Apr 14, 2022 97.64 98.44 95.43 95.58 175,764 -2.00(-2.05%)
Apr 13, 2022 97.14 98.19 97.00 97.58 157,113 +0.59(+0.60%)
Apr 12, 2022 96.79 98.69 96.79 96.99 164,776 +0.87(+0.90%)
Apr 11, 2022 97.12 98.28 95.97 96.12 194,309 -1.06(-1.09%)
Apr 08, 2022 98.59 99.64 97.13 97.19 193,811 -1.28(-1.30%)
Apr 07, 2022 99.26 99.59 98.28 98.46 225,714 -0.81(-0.82%)
Apr 06, 2022 98.42 101.44 98.42 99.27 274,304 +0.06(+0.06%)
Apr 05, 2022 100.77 101.04 99.04 99.22 279,652 -1.54(-1.53%)
Apr 04, 2022 101.10 101.24 98.86 100.76 171,852 -0.34(-0.34%)
Apr 01, 2022 100.55 102.23 100.12 101.10 345,481 +0.90(+0.90%)
Mar 31, 2022 97.97 100.65 97.97 100.20 337,755 +1.74(+1.76%)
Mar 30, 2022 99.77 100.47 98.03 98.46 143,531 -0.84(-0.85%)
Mar 29, 2022 97.13 99.88 97.13 99.30 201,231 +2.95(+3.06%)
Mar 28, 2022 97.78 97.78 95.85 96.36 140,687 -2.23(-2.26%)
Mar 25, 2022 97.63 98.74 97.12 98.58 141,501 +1.13(+1.16%)
Mar 24, 2022 98.30 98.39 97.30 97.45 115,138 -0.46(-0.47%)
Mar 23, 2022 97.12 98.69 96.41 97.91 151,133 +0.20(+0.20%)
Mar 22, 2022 100.63 100.96 97.28 97.71 208,287 -2.16(-2.16%)
Mar 21, 2022 99.46 100.68 98.95 99.87 146,773 +0.32(+0.32%)
Mar 18, 2022 98.61 99.65 96.68 99.55 324,203 -0.13(-0.13%)
Mar 17, 2022 99.13 100.52 98.65 99.67 215,911 +0.11(+0.11%)
Mar 16, 2022 100.00 101.05 97.92 99.57 186,186 +0.24(+0.25%)
Mar 15, 2022 99.75 100.05 98.28 99.32 124,973 +0.60(+0.60%)
Mar 14, 2022 99.41 100.14 98.20 98.73 169,544 +0.19(+0.19%)
Mar 11, 2022 100.02 101.11 98.34 98.54 191,655 -1.17(-1.17%)
Mar 10, 2022 97.97 101.02 97.87 99.71 150,027 +0.14(+0.14%)
Mar 09, 2022 100.71 100.71 99.12 99.58 116,406 +1.05(+1.07%)
Mar 08, 2022 97.44 100.20 96.81 98.52 135,066 +2.06(+2.14%)
Mar 07, 2022 98.34 98.34 95.49 96.46 138,814 -1.65(-1.68%)
Mar 04, 2022 97.91 98.30 96.61 98.11 119,759 -0.84(-0.85%)
Mar 03, 2022 100.18 100.38 98.05 98.95 168,660 -0.42(-0.42%)
Mar 02, 2022 96.68 100.27 95.73 99.37 232,288 +3.63(+3.79%)
Mar 01, 2022 97.96 98.46 94.80 95.74 176,057 -2.94(-2.98%)
Feb 28, 2022 97.22 99.32 97.22 98.68 244,557 +0.47(+0.48%)
Feb 25, 2022 96.53 99.39 96.97 98.21 131,586 +2.16(+2.25%)
Feb 24, 2022 92.34 96.44 91.99 96.05 171,756 +2.30(+2.46%)
Feb 23, 2022 95.92 95.92 93.67 93.75 97,389 -1.68(-1.76%)
Feb 22, 2022 95.13 96.42 94.61 95.43 85,688 -0.39(-0.41%)
Feb 18, 2022 95.82 0 -0.78(-0.81%)
Feb 17, 2022 96.43 97.41 95.47 96.60 138,761 -0.97(-0.99%)
Feb 16, 2022 95.54 98.04 94.88 97.57 128,649 +1.56(+1.63%)
Feb 15, 2022 93.92 96.35 93.63 96.00 139,023 +2.88(+3.09%)
Feb 14, 2022 92.47 93.64 92.09 93.13 161,285 +0.85(+0.92%)
Feb 11, 2022 92.52 92.97 91.40 92.28 158,358 -0.12(-0.13%)
Feb 10, 2022 92.91 94.52 91.46 92.39 173,411 -2.18(-2.30%)
Feb 09, 2022 94.24 94.98 94.03 94.57 160,013 +1.09(+1.17%)
Feb 08, 2022 92.52 93.82 92.52 93.48 141,358 +1.27(+1.38%)
Feb 07, 2022 93.02 93.19 91.73 92.21 104,167 -0.64(-0.69%)
Feb 04, 2022 94.67 94.67 92.11 92.85 151,308 -2.45(-2.57%)
Feb 03, 2022 95.63 95.20 95.30 122,985 -1.38(-1.43%)
Feb 02, 2022 96.50 97.58 94.54 96.68 158,724 -0.31(-0.32%)
Feb 01, 2022 95.33 97.15 93.74 96.99 162,196 +1.70(+1.79%)
Jan 31, 2022 96.18 94.63 95.29 150,542 -1.91(-1.96%)
Jan 28, 2022 98.32 98.85 93.66 97.20 184,770 +0.42(+0.43%)
Jan 27, 2022 100.29 100.29 95.87 96.78 172,507 +2.75(+2.93%)
Jan 26, 2022 94.99 97.29 93.68 94.03 225,719 +0.00(+0.00%)
Jan 25, 2022 95.33 95.60 91.79 94.03 109,161 -3.33(-3.42%)
Jan 24, 2022 93.00 97.95 92.23 97.35 203,357 +2.77(+2.93%)
Jan 21, 2022 93.62 96.77 93.27 94.58 125,732 +0.77(+0.82%)
Jan 20, 2022 94.93 96.79 93.74 93.81 87,071 -0.77(-0.81%)
Jan 19, 2022 95.97 96.27 93.98 94.58 93,020 -0.51(-0.53%)
Jan 18, 2022 97.64 97.70 94.58 95.09 104,195 -3.59(-3.64%)
Jan 14, 2022 98.68 0 +0.57(+0.58%)
Jan 13, 2022 97.37 99.73 97.37 98.10 75,763 +0.69(+0.71%)
Jan 12, 2022 98.01 99.35 97.13 97.41 88,902 +0.18(+0.19%)
Jan 11, 2022 97.53 97.90 95.43 97.23 81,470 -0.49(-0.50%)
Jan 10, 2022 97.67 97.89 96.10 97.71 62,327 -0.82(-0.83%)
Jan 07, 2022 99.90 100.61 98.43 98.53 64,014 -1.70(-1.70%)
Jan 06, 2022 99.36 100.72 98.92 100.23 103,071 +1.18(+1.19%)
Jan 05, 2022 100.95 101.65 99.00 99.06 105,746 -2.09(-2.07%)
Jan 04, 2022 99.99 102.37 99.99 101.15 98,739 +1.39(+1.39%)
Jan 03, 2022 100.31 102.03 98.98 99.76 92,390 -0.13(-0.13%)
Dec 31, 2021 98.93 100.54 98.73 99.88 56,690 +0.60(+0.61%)
Dec 30, 2021 101.51 102.14 99.23 99.28 66,440 -2.07(-2.04%)
Dec 29, 2021 100.97 102.23 100.76 101.35 61,843 +0.79(+0.78%)
Dec 28, 2021 99.92 101.61 99.92 100.56 59,371 -0.11(-0.11%)
Dec 27, 2021 99.01 100.83 98.38 100.67 69,451 +1.89(+1.91%)
Dec 23, 2021 98.60 99.64 96.83 98.78 59,300 +1.05(+1.07%)
Dec 22, 2021 96.77 98.22 96.77 97.73 92,161 +0.23(+0.24%)
Dec 21, 2021 95.28 97.64 95.28 97.50 116,472 +3.11(+3.30%)
Dec 20, 2021 95.63 95.63 92.62 94.39 127,806 -3.00(-3.08%)
Dec 17, 2021 98.19 100.36 96.58 97.38 526,269 -1.12(-1.14%)
Dec 16, 2021 100.86 101.39 97.90 98.50 111,457 -1.60(-1.59%)
Dec 15, 2021 97.24 100.56 96.14 100.10 164,013 +2.67(+2.75%)
Dec 14, 2021 98.32 99.79 97.26 97.42 215,060 -1.29(-1.31%)
Dec 13, 2021 99.23 99.70 98.22 98.71 91,615 -1.17(-1.17%)
Dec 10, 2021 100.42 100.72 98.83 99.88 98,037 +0.21(+0.21%)
Dec 09, 2021 99.34 101.08 99.34 99.67 83,475 -0.73(-0.73%)
Dec 08, 2021 100.83 101.51 100.34 100.40 88,519 -0.08(-0.08%)
Dec 07, 2021 100.12 102.14 100.12 100.47 93,933 +1.42(+1.43%)
Dec 06, 2021 97.34 99.72 97.34 99.06 106,144 +3.72(+3.91%)
Dec 03, 2021 96.24 97.25 94.48 95.33 100,860 -0.28(-0.29%)
Dec 02, 2021 91.48 96.16 91.48 95.61 106,062 +4.62(+5.08%)
Dec 01, 2021 95.12 95.78 90.92 90.99 125,751 -1.44(-1.56%)
Nov 30, 2021 94.74 94.80 91.75 92.43 128,528 -3.26(-3.40%)
Nov 29, 2021 99.43 99.43 95.41 95.69 130,115 -2.01(-2.06%)
Nov 26, 2021 99.07 101.41 96.77 97.70 102,510 -4.62(-4.51%)
Nov 24, 2021 102.74 103.42 102.27 102.32 63,882 -1.17(-1.13%)
Nov 23, 2021 102.53 104.15 102.02 103.49 112,252 +0.93(+0.91%)
Nov 22, 2021 104.06 106.86 102.27 102.56 242,286 -0.58(-0.57%)
Nov 19, 2021 102.68 103.76 102.52 103.14 225,887 -0.04(-0.04%)
Nov 18, 2021 102.65 103.33 101.37 103.18 150,882 +0.87(+0.85%)
Nov 17, 2021 101.77 102.58 100.57 102.31 133,850 +0.29(+0.29%)
Nov 16, 2021 101.40 103.17 100.65 102.02 130,714 +0.33(+0.32%)
Nov 15, 2021 102.53 102.53 100.63 101.69 103,385 -0.95(-0.93%)
Nov 12, 2021 101.37 102.92 100.70 102.64 134,640 +1.32(+1.31%)
Nov 11, 2021 100.58 101.79 99.45 101.32 85,125 +0.65(+0.64%)
Nov 10, 2021 100.34 100.67 83,441 +0.16(+0.16%)
Nov 09, 2021 99.91 100.86 99.40 100.51 83,987 +0.48(+0.47%)
Nov 08, 2021 101.20 101.20 99.16 100.03 80,210 +0.03(+0.03%)
Nov 05, 2021 97.11 100.27 96.90 100.00 114,659 +4.33(+4.53%)
Nov 04, 2021 95.83 96.87 95.01 95.67 110,222 +0.29(+0.30%)
Nov 03, 2021 93.04 96.06 92.93 95.38 134,277 +1.67(+1.78%)
Nov 02, 2021 94.29 94.60 93.16 93.71 129,890 -0.38(-0.40%)
Nov 01, 2021 94.89 95.40 93.98 94.09 169,024 -0.42(-0.44%)
Oct 29, 2021 95.19 96.73 94.12 94.51 162,154 -1.24(-1.30%)
Oct 28, 2021 94.76 96.29 93.67 95.75 266,196 +2.17(+2.32%)
Oct 27, 2021 97.47 98.34 92.91 93.57 216,341 -4.87(-4.94%)
Oct 26, 2021 98.66 98.44 98,538 -0.38(-0.38%)
Oct 25, 2021 96.97 99.01 96.38 98.82 105,700 +1.77(+1.83%)
Oct 22, 2021 97.82 98.18 96.78 97.05 156,084 -0.16(-0.16%)
Oct 21, 2021 95.38 97.22 94.49 97.20 186,923 +1.37(+1.43%)
Oct 20, 2021 93.94 96.10 93.64 95.83 132,414 +1.78(+1.90%)
Oct 19, 2021 94.53 94.53 93.74 94.05 57,314 -0.26(-0.28%)
Oct 18, 2021 92.34 94.39 92.03 94.31 146,446 +1.80(+1.95%)
Oct 15, 2021 96.00 96.08 92.47 92.51 153,455 -1.45(-1.55%)
Oct 14, 2021 92.79 94.07 92.28 93.96 56,620 +2.39(+2.62%)
Oct 13, 2021 92.15 92.44 90.68 91.57 89,970 -0.51(-0.56%)
Oct 12, 2021 92.66 92.83 91.69 92.08 99,749 -0.04(-0.04%)
Oct 11, 2021 93.39 94.06 92.08 92.12 77,258 -1.01(-1.08%)
Oct 08, 2021 92.40 93.30 91.96 93.13 68,995 +0.66(+0.71%)
Oct 07, 2021 90.80 92.76 90.29 92.47 326,052 +2.60(+2.89%)
Oct 06, 2021 89.45 90.51 87.85 89.87 104,128 -0.61(-0.67%)
Oct 05, 2021 90.65 91.14 89.63 90.48 140,028 +0.43(+0.47%)
Oct 04, 2021 88.74 90.39 88.74 90.06 116,864 +1.07(+1.20%)
Oct 01, 2021 88.19 90.05 86.78 88.99 143,725 +1.61(+1.84%)
Sep 30, 2021 89.75 90.36 87.17 87.38 185,800 -1.98(-2.21%)
Sep 29, 2021 88.16 89.60 86.94 89.36 111,017 +2.06(+2.35%)
Sep 28, 2021 89.33 90.36 87.16 87.30 132,579 -1.85(-2.08%)
Sep 27, 2021 86.51 89.29 86.50 89.15 164,064 +3.40(+3.97%)
Sep 24, 2021 84.08 86.23 84.08 85.75 156,570 +1.20(+1.42%)
Sep 23, 2021 83.04 84.72 83.04 84.55 113,827 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,130 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,739 +0.20(+0.25%)
Sep 20, 2021 78.95 80.45 78.95 80.21 133,543 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,564 -1.49(-1.81%)
Sep 16, 2021 84.09 84.60 82.35 82.41 125,342 -1.80(-2.14%)
Sep 15, 2021 83.03 84.54 82.85 84.21 118,428 +0.90(+1.08%)
Sep 14, 2021 84.32 84.32 82.82 83.31 116,196 -0.49(-0.59%)
Sep 13, 2021 83.90 84.45 82.69 83.80 99,763 +0.42(+0.50%)
Sep 10, 2021 84.97 85.01 83.26 83.39 100,150 -0.69(-0.82%)
Sep 09, 2021 84.80 85.59 83.98 84.07 118,723 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.19 84.67 146,918 +0.82(+0.98%)
Sep 07, 2021 84.41 84.93 83.79 83.84 99,923 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,146 -0.82(-0.96%)
Sep 02, 2021 85.13 85.54 84.55 85.54 152,419 +0.54(+0.64%)
Sep 01, 2021 86.23 86.33 84.13 84.99 83,155 -1.11(-1.28%)
Aug 31, 2021 87.24 87.66 86.08 86.10 154,509 -1.54(-1.76%)
Aug 30, 2021 88.94 88.94 87.57 87.64 73,458 -1.02(-1.15%)
Aug 27, 2021 86.44 89.17 86.44 88.66 164,547 +2.82(+3.29%)
Aug 26, 2021 85.30 86.26 83.99 85.84 162,383 +0.17(+0.20%)
Aug 25, 2021 85.94 86.86 85.51 85.66 96,949 -0.01(-0.01%)
Aug 24, 2021 85.39 85.92 84.86 85.67 135,509 +0.25(+0.30%)
Aug 23, 2021 85.37 85.92 84.55 85.42 83,984 +0.91(+1.08%)
Aug 20, 2021 82.99 85.20 82.99 84.51 108,872 +1.25(+1.50%)
Aug 19, 2021 84.78 85.58 82.89 83.26 116,013 -2.36(-2.75%)
Aug 18, 2021 87.11 88.27 85.60 85.62 132,761 -0.83(-0.96%)
Aug 17, 2021 86.51 87.45 84.78 86.45 175,118 +0.38(+0.44%)
Aug 16, 2021 86.61 87.47 86.01 86.07 93,336 -1.49(-1.71%)
Aug 13, 2021 88.17 88.17 87.06 87.56 99,155 -0.61(-0.69%)
Aug 12, 2021 87.60 88.45 87.34 88.17 120,679 +0.74(+0.85%)
Aug 11, 2021 85.93 87.57 84.99 87.43 91,472 +1.66(+1.94%)
Aug 10, 2021 82.84 85.91 82.84 85.77 139,037 +2.70(+3.24%)
Aug 09, 2021 84.23 84.25 82.85 83.07 48,217 -1.34(-1.59%)
Aug 06, 2021 84.15 85.43 82.96 84.42 98,730 +1.44(+1.73%)
Aug 05, 2021 84.45 85.17 82.68 82.98 141,699 -0.73(-0.88%)
Aug 04, 2021 85.05 85.37 83.44 83.71 96,396 -2.41(-2.80%)
Aug 03, 2021 85.59 86.91 84.22 86.13 236,201 +1.59(+1.89%)
Aug 02, 2021 86.94 87.62 84.20 84.53 91,324 -2.12(-2.44%)
Jul 30, 2021 85.67 86.74 85.11 86.65 102,153 +0.63(+0.73%)
Jul 29, 2021 85.53 86.43 85.01 86.02 80,375 +1.79(+2.12%)
Jul 28, 2021 84.76 84.92 82.86 84.23 73,090 +0.19(+0.23%)
Jul 27, 2021 84.41 85.68 83.86 84.04 106,318 -1.44(-1.68%)
Jul 26, 2021 85.30 85.72 84.88 85.48 84,842 +0.54(+0.64%)
Jul 23, 2021 83.61 85.23 83.57 84.94 74,356 +1.62(+1.95%)
Jul 22, 2021 84.95 85.01 83.03 83.32 89,050 -1.95(-2.29%)
Jul 21, 2021 86.10 87.18 84.95 85.27 78,178 +0.34(+0.40%)
Jul 20, 2021 82.23 85.56 82.23 84.93 225,419 +2.87(+3.50%)
Jul 19, 2021 81.98 82.87 81.03 82.06 97,543 -1.76(-2.10%)
Jul 16, 2021 86.25 86.25 83.62 83.82 81,845 -1.51(-1.77%)
Jul 15, 2021 84.51 86.17 84.51 85.33 74,783 -0.01(-0.01%)
Jul 14, 2021 85.73 86.59 84.40 85.33 164,852 +0.29(+0.34%)
Jul 13, 2021 85.69 86.50 84.85 85.05 137,556 -1.56(-1.80%)
Jul 12, 2021 85.36 86.71 85.36 86.60 121,748 +0.16(+0.19%)
Jul 09, 2021 86.04 86.92 85.47 86.44 115,286 +2.20(+2.61%)
Jul 08, 2021 83.88 86.23 83.23 84.23 196,174 -1.72(-2.00%)
Jul 07, 2021 84.83 86.33 84.52 85.95 143,717 +0.64(+0.75%)
Jul 06, 2021 87.46 87.55 83.53 85.32 162,801 -2.74(-3.12%)
Jul 02, 2021 89.39 89.47 88.06 88.06 194,497 -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.