Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 40.89 40.51 40.51 40.51 133,794 -0.20(-0.49%)
Dec 30, 2013 40.97 41.18 40.61 40.70 149,262 -0.17(-0.42%)
Dec 27, 2013 41.22 41.31 40.70 40.88 143,878 -0.16(-0.38%)
Dec 26, 2013 41.19 41.31 40.94 41.03 135,011 +0.10(+0.24%)
Dec 24, 2013 40.56 41.08 40.56 40.94 88,864 +0.41(+1.02%)
Dec 23, 2013 40.22 40.62 40.17 40.52 206,241 +0.49(+1.22%)
Dec 20, 2013 39.05 40.04 38.96 40.04 451,651 +0.99(+2.54%)
Dec 19, 2013 39.15 39.26 38.99 39.05 135,869 -0.27(-0.69%)
Dec 18, 2013 38.46 39.33 38.33 39.32 145,233 +0.83(+2.14%)
Dec 17, 2013 38.48 38.69 38.24 38.49 253,876 -0.14(-0.36%)
Dec 16, 2013 38.31 38.70 38.31 38.63 455,405 +0.59(+1.56%)
Dec 13, 2013 38.67 38.67 37.78 38.04 454,657 -0.45(-1.16%)
Dec 12, 2013 38.47 38.67 38.25 38.48 167,365 +0.12(+0.30%)
Dec 11, 2013 39.05 39.05 38.31 38.37 193,896 -0.68(-1.73%)
Dec 10, 2013 39.33 39.48 38.91 39.05 162,311 -0.39(-0.98%)
Dec 09, 2013 39.38 39.65 39.09 39.43 229,846 +0.00(+0.00%)
Dec 06, 2013 39.06 39.48 39.02 39.43 195,167 +0.68(+1.77%)
Dec 05, 2013 38.78 38.84 38.53 38.75 167,737 -0.13(-0.34%)
Dec 04, 2013 39.11 39.60 38.71 38.88 156,577 -0.32(-0.82%)
Dec 03, 2013 39.55 39.74 39.06 39.20 165,553 -0.46(-1.17%)
Dec 02, 2013 39.83 40.31 39.62 39.66 201,089 -0.26(-0.64%)
Nov 29, 2013 39.95 39.99 39.67 39.92 91,526 +0.19(+0.48%)
Nov 27, 2013 39.27 39.73 39.19 39.73 143,028 +0.50(+1.28%)
Nov 26, 2013 38.97 39.23 38.87 39.23 188,880 +0.21(+0.53%)
Nov 25, 2013 39.39 39.39 38.90 39.02 171,951 -0.17(-0.44%)
Nov 22, 2013 38.96 39.33 38.72 39.19 217,561 +0.28(+0.72%)
Nov 21, 2013 38.59 38.96 38.47 38.91 143,443 +0.40(+1.05%)
Nov 20, 2013 38.54 38.84 38.20 38.51 259,561 +0.20(+0.52%)
Nov 19, 2013 39.02 39.60 38.30 38.31 445,295 -0.83(-2.11%)
Nov 18, 2013 38.82 39.44 38.73 39.14 287,489 +0.35(+0.91%)
Nov 15, 2013 38.43 38.88 38.21 38.78 305,203 +0.31(+0.79%)
Nov 14, 2013 38.35 38.63 38.23 38.48 220,743 +0.02(+0.06%)
Nov 13, 2013 38.07 38.50 37.64 38.45 339,366 +0.20(+0.52%)
Nov 12, 2013 38.30 38.42 38.09 38.25 199,440 -0.09(-0.24%)
Nov 11, 2013 38.11 38.42 37.92 38.34 167,633 +0.08(+0.21%)
Nov 08, 2013 38.13 38.32 38.09 38.26 312,191 +0.09(+0.24%)
Nov 07, 2013 39.01 39.01 38.13 38.17 273,168 -0.76(-1.94%)
Nov 06, 2013 38.98 39.22 38.50 38.93 322,695 +0.11(+0.30%)
Nov 05, 2013 39.14 39.15 38.70 38.81 286,945 -0.52(-1.32%)
Nov 04, 2013 39.11 39.58 39.01 39.33 434,530 +0.46(+1.18%)
Nov 01, 2013 38.77 39.15 38.43 38.87 466,050 +0.02(+0.06%)
Oct 31, 2013 39.85 39.94 38.84 38.84 273,916 -1.10(-2.75%)
Oct 30, 2013 40.64 41.57 39.37 39.95 1,407,041 -2.68(-6.30%)
Oct 29, 2013 42.83 43.05 42.44 42.63 182,499 -0.17(-0.40%)
Oct 28, 2013 42.56 42.88 42.41 42.80 117,429 +0.14(+0.33%)
Oct 25, 2013 42.74 42.74 42.33 42.66 130,623 +0.11(+0.25%)
Oct 24, 2013 42.69 42.78 42.46 42.56 157,496 -0.03(-0.08%)
Oct 23, 2013 42.59 42.74 42.42 42.59 142,316 -0.15(-0.35%)
Oct 22, 2013 43.07 43.07 42.64 42.74 221,942 -0.30(-0.71%)
Oct 21, 2013 42.79 43.89 42.64 43.04 211,380 +0.30(+0.69%)
Oct 18, 2013 42.29 42.96 41.99 42.74 344,626 +0.80(+1.92%)
Oct 17, 2013 41.43 42.03 41.43 41.94 215,582 +0.38(+0.91%)
Oct 16, 2013 41.23 41.74 41.09 41.56 184,453 +0.51(+1.24%)
Oct 15, 2013 41.54 41.58 41.04 41.05 233,622 -0.63(-1.52%)
Oct 14, 2013 41.19 41.71 41.08 41.69 200,229 +0.24(+0.57%)
Oct 11, 2013 41.13 41.46 41.00 41.45 284,065 +0.06(+0.14%)
Oct 10, 2013 40.98 41.40 40.59 41.39 364,000 +1.08(+2.69%)
Oct 09, 2013 40.86 41.08 40.13 40.31 181,473 -0.46(-1.13%)
Oct 08, 2013 41.32 41.51 40.72 40.77 179,416 -0.68(-1.64%)
Oct 07, 2013 41.66 41.84 41.40 41.45 115,937 -0.57(-1.37%)
Oct 04, 2013 41.65 42.14 41.65 42.02 43,136 +0.26(+0.63%)
Oct 03, 2013 41.97 42.14 41.35 41.76 167,262 -0.37(-0.88%)
Oct 02, 2013 42.39 42.63 42.01 42.13 134,653 -0.60(-1.40%)
Oct 01, 2013 42.38 42.90 42.18 42.73 176,224 +0.44(+1.05%)
Sep 30, 2013 41.74 42.32 41.68 42.29 131,753 +0.16(+0.37%)
Sep 27, 2013 41.92 42.33 41.92 42.13 147,837 -0.15(-0.35%)
Sep 26, 2013 41.74 42.32 41.74 42.28 90,735 +0.55(+1.32%)
Sep 25, 2013 42.04 42.31 41.58 41.73 240,852 -0.36(-0.86%)
Sep 24, 2013 42.18 42.28 41.93 42.09 185,699 -0.09(-0.21%)
Sep 23, 2013 42.20 42.39 42.02 42.18 165,297 -0.15(-0.35%)
Sep 20, 2013 42.44 42.46 42.15 42.33 473,340 +0.12(+0.29%)
Sep 19, 2013 42.17 42.44 42.01 42.20 74,629 +0.08(+0.19%)
Sep 18, 2013 41.69 42.36 41.42 42.12 133,988 +0.50(+1.20%)
Sep 17, 2013 40.96 41.66 40.75 41.62 186,920 +0.59(+1.44%)
Sep 16, 2013 41.28 41.30 40.99 41.03 69,570 +0.22(+0.54%)
Sep 13, 2013 41.04 41.04 40.63 40.81 75,254 -0.11(-0.26%)
Sep 12, 2013 41.17 41.25 40.89 40.91 84,241 -0.34(-0.82%)
Sep 11, 2013 41.17 41.33 41.09 41.25 96,526 +0.01(+0.02%)
Sep 10, 2013 40.91 41.28 40.87 41.24 139,338 +0.57(+1.41%)
Sep 09, 2013 40.02 40.76 39.98 40.67 177,968 +0.71(+1.77%)
Sep 06, 2013 40.49 40.49 39.68 39.96 192,883 -0.43(-1.06%)
Sep 05, 2013 39.61 40.41 39.57 40.39 201,146 +0.73(+1.84%)
Sep 04, 2013 38.98 39.67 38.98 39.66 164,704 +0.63(+1.62%)
Sep 03, 2013 39.91 40.00 38.76 39.03 135,346 -0.07(-0.19%)
Aug 30, 2013 39.76 39.76 38.94 39.10 153,890 -0.71(-1.77%)
Aug 29, 2013 39.34 39.88 39.26 39.81 99,678 +0.52(+1.32%)
Aug 28, 2013 39.28 39.56 39.17 39.29 121,779 -0.14(-0.35%)
Aug 27, 2013 40.05 40.31 39.40 39.43 129,397 -1.32(-3.24%)
Aug 26, 2013 40.58 41.00 40.44 40.75 110,185 +0.17(+0.42%)
Aug 23, 2013 40.99 40.99 40.43 40.58 129,249 -0.39(-0.94%)
Aug 22, 2013 40.23 41.01 40.19 40.96 237,192 +0.75(+1.86%)
Aug 21, 2013 40.03 40.56 39.95 40.22 177,133 -0.05(-0.12%)
Aug 20, 2013 39.88 40.42 39.77 40.27 107,292 +0.40(+1.01%)
Aug 19, 2013 39.80 40.00 39.40 39.86 158,129 +0.07(+0.19%)
Aug 16, 2013 39.36 39.91 39.34 39.79 202,434 +0.24(+0.60%)
Aug 15, 2013 40.46 40.46 39.55 39.55 477,710 -1.51(-3.68%)
Aug 14, 2013 42.42 42.49 40.92 41.06 362,885 -0.60(-1.44%)
Aug 13, 2013 42.61 42.80 41.57 41.66 293,799 -0.81(-1.91%)
Aug 12, 2013 41.75 42.56 41.02 42.47 378,827 +0.38(+0.91%)
Aug 09, 2013 42.06 42.34 41.61 42.09 150,148 -0.15(-0.35%)
Aug 08, 2013 42.51 42.78 42.17 42.24 125,800 -0.13(-0.31%)
Aug 07, 2013 42.74 42.75 42.30 42.37 91,019 -0.56(-1.30%)
Aug 06, 2013 43.30 43.56 42.72 42.92 311,049 -0.39(-0.91%)
Aug 05, 2013 43.44 43.44 43.02 43.32 263,381 -0.16(-0.38%)
Aug 02, 2013 42.92 43.56 42.63 43.48 196,673 -0.27(-0.62%)
Aug 01, 2013 42.98 43.79 42.98 43.75 269,986 +1.11(+2.61%)
Jul 31, 2013 42.44 42.85 42.39 42.64 218,508 +0.23(+0.54%)
Jul 30, 2013 41.93 42.73 41.93 42.41 251,863 +0.54(+1.29%)
Jul 29, 2013 42.01 42.21 41.64 41.87 89,398 -0.29(-0.70%)
Jul 26, 2013 42.14 42.31 41.98 42.16 73,215 -0.34(-0.81%)
Jul 25, 2013 41.95 42.55 41.82 42.51 132,861 +0.43(+1.03%)
Jul 24, 2013 42.53 42.53 41.87 42.07 121,605 -0.18(-0.43%)
Jul 23, 2013 42.29 42.46 41.89 42.25 105,995 +0.11(+0.25%)
Jul 22, 2013 41.94 42.20 41.93 42.15 129,204 -0.05(-0.12%)
Jul 19, 2013 42.14 42.27 42.07 42.20 124,694 +0.00(+0.00%)
Jul 18, 2013 42.32 42.40 41.91 42.20 184,548 +0.11(+0.27%)
Jul 17, 2013 42.38 42.38 41.97 42.08 115,553 -0.02(-0.04%)
Jul 16, 2013 42.59 42.68 41.95 42.10 152,053 -0.42(-0.98%)
Jul 15, 2013 42.40 42.62 42.17 42.51 164,041 +0.20(+0.48%)
Jul 12, 2013 42.58 42.91 42.28 42.31 127,817 -0.27(-0.63%)
Jul 11, 2013 42.07 42.62 42.00 42.58 187,550 +0.78(+1.86%)
Jul 10, 2013 41.75 41.89 41.58 41.80 100,759 -0.06(-0.14%)
Jul 09, 2013 41.25 41.94 41.08 41.86 220,312 +0.78(+1.91%)
Jul 08, 2013 40.83 41.15 40.70 41.08 155,111 +0.43(+1.05%)
Jul 05, 2013 40.77 40.77 40.35 40.65 243,830 +0.28(+0.69%)
Jul 03, 2013 40.14 40.56 40.14 40.37 57,335 -0.07(-0.18%)
Jul 02, 2013 40.44 40.66 40.28 40.45 146,472 -0.11(-0.26%)
Jul 01, 2013 39.79 40.63 39.78 40.55 306,183 +1.05(+2.65%)
Jun 28, 2013 39.49 39.90 39.29 39.51 381,846 -0.11(-0.29%)
Jun 27, 2013 39.32 39.74 39.17 39.62 132,570 +0.65(+1.66%)
Jun 26, 2013 39.07 39.33 38.91 38.98 128,921 +0.17(+0.44%)
Jun 25, 2013 38.80 39.08 38.64 38.80 146,652 +0.47(+1.24%)
Jun 24, 2013 38.38 38.63 38.21 38.33 257,995 -0.54(-1.39%)
Jun 21, 2013 39.20 39.20 38.76 38.87 333,255 -0.11(-0.29%)
Jun 20, 2013 39.07 39.31 38.77 38.98 256,628 -0.77(-1.93%)
Jun 19, 2013 39.96 40.21 39.67 39.75 153,002 -0.27(-0.67%)
Jun 18, 2013 39.69 40.13 39.41 40.02 170,905 +0.41(+1.03%)
Jun 17, 2013 39.74 39.77 39.42 39.61 145,443 +0.16(+0.41%)
Jun 14, 2013 39.56 39.63 39.25 39.45 94,993 -0.07(-0.19%)
Jun 13, 2013 38.65 39.62 38.65 39.52 75,932 +0.80(+2.07%)
Jun 12, 2013 39.34 39.44 38.71 38.72 251,164 -0.36(-0.92%)
Jun 11, 2013 39.13 39.59 38.79 39.08 164,655 -0.63(-1.58%)
Jun 10, 2013 39.74 39.92 39.42 39.71 86,505 +0.03(+0.08%)
Jun 07, 2013 39.59 39.80 39.13 39.68 129,663 +0.40(+1.02%)
Jun 06, 2013 39.31 39.38 38.70 39.28 323,137 +0.06(+0.15%)
Jun 05, 2013 39.61 39.74 39.04 39.22 192,429 -0.56(-1.40%)
Jun 04, 2013 40.05 40.41 39.45 39.78 199,996 -0.25(-0.63%)
Jun 03, 2013 39.49 40.11 39.23 40.03 376,406 +0.74(+1.87%)
May 31, 2013 39.05 39.70 38.79 39.29 175,478 +0.02(+0.06%)
May 30, 2013 39.07 39.41 38.93 39.27 133,727 +0.37(+0.95%)
May 29, 2013 38.98 39.20 38.68 38.90 66,204 -0.41(-1.04%)
May 28, 2013 39.03 39.46 38.93 39.31 140,418 +0.77(+1.99%)
May 24, 2013 38.48 38.72 38.05 38.54 63,542 -0.09(-0.23%)
May 23, 2013 38.41 38.77 38.27 38.63 186,283 -0.28(-0.71%)
May 22, 2013 39.15 39.37 38.70 38.91 300,661 -0.29(-0.73%)
May 21, 2013 39.05 39.36 38.99 39.20 151,934 +0.07(+0.19%)
May 20, 2013 38.53 39.26 38.53 39.12 255,561 +0.48(+1.25%)
May 17, 2013 37.96 38.69 37.94 38.64 247,678 +0.96(+2.54%)
May 16, 2013 37.73 37.93 37.53 37.68 171,039 -0.15(-0.39%)
May 15, 2013 37.44 37.87 37.36 37.83 190,003 +0.65(+1.76%)
May 13, 2013 37.19 37.37 36.99 37.18 135,246 +0.02(+0.04%)
May 10, 2013 36.99 37.32 36.84 37.16 215,196 +0.11(+0.31%)
May 09, 2013 36.95 37.40 36.94 37.05 209,706 +0.15(+0.42%)
May 08, 2013 36.31 36.91 36.14 36.89 252,210 +0.59(+1.61%)
May 07, 2013 35.88 36.31 35.86 36.31 141,982 +0.46(+1.27%)
May 06, 2013 36.17 36.17 35.62 35.85 290,585 -0.35(-0.97%)
May 03, 2013 35.92 36.38 35.41 36.20 493,329 +0.79(+2.23%)
May 02, 2013 34.40 35.85 33.68 35.41 480,712 +2.16(+6.51%)
May 01, 2013 34.18 34.18 33.00 33.25 435,208 -1.11(-3.24%)
Apr 30, 2013 34.63 34.63 34.05 34.36 424,870 -0.24(-0.68%)
Apr 29, 2013 34.50 34.68 34.37 34.60 85,638 +0.23(+0.66%)
Apr 26, 2013 34.63 34.64 34.27 34.37 151,505 -0.27(-0.77%)
Apr 25, 2013 34.53 35.00 34.40 34.64 122,829 +0.31(+0.90%)
Apr 24, 2013 34.31 34.46 34.10 34.33 75,064 +0.04(+0.12%)
Apr 23, 2013 33.97 34.30 33.75 34.29 158,017 +0.62(+1.84%)
Apr 22, 2013 33.56 33.84 33.18 33.67 134,128 +0.21(+0.63%)
Apr 19, 2013 33.29 33.59 32.85 33.46 218,374 +0.21(+0.64%)
Apr 18, 2013 33.93 33.93 33.15 33.25 181,247 -0.54(-1.61%)
Apr 17, 2013 34.18 34.28 33.62 33.79 282,515 -0.56(-1.63%)
Apr 16, 2013 33.94 34.39 33.73 34.35 292,464 +0.76(+2.25%)
Apr 15, 2013 35.12 35.31 33.31 33.60 317,776 -1.73(-4.90%)
Apr 12, 2013 35.26 35.51 35.14 35.33 255,033 -0.08(-0.23%)
Apr 11, 2013 35.07 35.45 35.07 35.41 303,692 +0.37(+1.07%)
Apr 10, 2013 34.66 35.13 34.40 35.04 246,226 +0.33(+0.96%)
Apr 09, 2013 35.10 35.10 34.67 34.70 159,836 -0.34(-0.97%)
Apr 08, 2013 35.09 35.18 34.63 35.05 177,032 +0.11(+0.33%)
Apr 05, 2013 34.57 34.96 34.54 34.93 134,291 -0.30(-0.85%)
Apr 04, 2013 35.21 35.35 34.92 35.23 117,694 +0.02(+0.07%)
Apr 03, 2013 35.79 35.89 35.18 35.21 375,693 -0.58(-1.61%)
Apr 02, 2013 35.52 35.88 35.51 35.79 375,400 +0.44(+1.24%)
Apr 01, 2013 36.55 36.64 35.23 35.35 311,122 -1.25(-3.42%)
Mar 28, 2013 36.50 36.73 36.19 36.60 268,494 +0.20(+0.56%)
Mar 27, 2013 36.36 36.59 35.97 36.40 301,426 -0.35(-0.95%)
Mar 26, 2013 36.58 36.79 36.43 36.75 254,641 +0.41(+1.14%)
Mar 25, 2013 36.71 36.90 35.97 36.33 229,001 -0.33(-0.91%)
Mar 22, 2013 36.88 37.09 36.43 36.66 180,576 -0.17(-0.46%)
Mar 21, 2013 36.88 37.10 36.32 36.84 189,387 -0.28(-0.75%)
Mar 20, 2013 36.81 37.14 36.75 37.11 207,199 +0.46(+1.24%)
Mar 19, 2013 36.79 36.90 36.27 36.66 181,775 -0.01(-0.02%)
Mar 18, 2013 36.10 36.80 36.10 36.66 280,139 +0.20(+0.54%)
Mar 15, 2013 36.23 36.60 36.23 36.47 273,848 +0.05(+0.13%)
Mar 14, 2013 36.40 36.54 36.08 36.42 161,575 -0.02(-0.07%)
Mar 13, 2013 36.32 36.48 36.27 36.45 101,949 +0.07(+0.18%)
Mar 12, 2013 36.29 36.40 36.11 36.38 131,426 -0.01(-0.02%)
Mar 11, 2013 36.23 36.39 36.11 36.39 166,069 +0.00(+0.00%)
Mar 08, 2013 36.21 36.40 36.04 36.39 132,059 +0.42(+1.18%)
Mar 07, 2013 36.12 36.12 35.76 35.97 252,413 -0.18(-0.49%)
Mar 06, 2013 36.12 36.26 35.96 36.14 314,042 +0.07(+0.18%)
Mar 05, 2013 35.21 36.13 35.21 36.08 322,533 +1.20(+3.43%)
Mar 04, 2013 34.93 34.95 34.35 34.88 177,709 -0.20(-0.56%)
Mar 01, 2013 34.97 35.32 34.70 35.08 215,769 -0.23(-0.65%)
Feb 28, 2013 35.24 35.62 34.96 35.31 190,551 +0.24(+0.70%)
Feb 27, 2013 34.62 35.27 34.48 35.06 156,793 +0.44(+1.27%)
Feb 26, 2013 34.81 34.81 34.35 34.62 126,436 +0.03(+0.09%)
Feb 25, 2013 35.88 35.88 34.56 34.59 189,863 -1.06(-2.97%)
Feb 22, 2013 35.30 36.27 35.30 35.65 296,315 +0.61(+1.74%)
Feb 21, 2013 35.40 35.44 34.85 35.04 232,943 -0.37(-1.03%)
Feb 20, 2013 36.31 36.31 35.36 35.40 289,026 -0.98(-2.68%)
Feb 19, 2013 36.42 36.46 36.11 36.38 336,081 +0.01(+0.02%)
Feb 15, 2013 36.37 36.84 36.08 36.37 357,467 +0.18(+0.49%)
Feb 14, 2013 35.93 36.23 35.93 36.19 148,217 +0.10(+0.27%)
Feb 13, 2013 35.66 36.10 35.66 36.10 157,590 +0.30(+0.84%)
Feb 12, 2013 35.54 35.86 35.52 35.79 119,034 +0.21(+0.59%)
Feb 11, 2013 35.71 35.83 35.47 35.58 82,189 -0.19(-0.54%)
Feb 08, 2013 35.58 35.79 35.52 35.78 98,224 +0.28(+0.77%)
Feb 07, 2013 35.90 35.90 35.21 35.50 279,548 -0.37(-1.04%)
Feb 06, 2013 36.05 36.20 35.75 35.88 174,008 +0.10(+0.27%)
Feb 04, 2013 35.99 36.22 35.71 35.78 294,535 -0.51(-1.40%)
Feb 01, 2013 35.68 36.54 35.58 36.29 303,734 +0.72(+2.02%)
Jan 31, 2013 35.37 35.63 35.06 35.57 286,227 +0.23(+0.64%)
Jan 30, 2013 35.44 35.51 35.09 35.34 217,656 -0.13(-0.36%)
Jan 29, 2013 35.32 35.54 35.20 35.47 451,765 +0.02(+0.07%)
Jan 28, 2013 35.72 35.78 35.35 35.45 306,222 -0.15(-0.43%)
Jan 25, 2013 35.52 35.77 35.28 35.60 289,339 +0.25(+0.71%)
Jan 24, 2013 35.35 35.60 34.97 35.35 539,713 -0.02(-0.05%)
Jan 23, 2013 35.60 35.65 35.35 35.37 142,228 -0.22(-0.61%)
Jan 22, 2013 35.32 35.59 35.16 35.58 205,286 +0.27(+0.76%)
Jan 18, 2013 35.04 35.32 35.04 35.32 191,490 +0.28(+0.81%)
Jan 17, 2013 34.75 35.08 34.75 35.03 230,933 +0.30(+0.86%)
Jan 16, 2013 34.60 34.85 34.42 34.73 185,258 +0.11(+0.30%)
Jan 15, 2013 34.17 34.74 34.17 34.63 136,457 +0.23(+0.66%)
Jan 14, 2013 34.46 34.46 34.25 34.40 95,155 -0.06(-0.19%)
Jan 11, 2013 34.41 34.60 34.10 34.47 307,663 +0.12(+0.35%)
Jan 10, 2013 35.06 35.06 34.00 34.35 308,133 -0.67(-1.92%)
Jan 09, 2013 34.90 35.21 34.73 35.02 152,741 +0.28(+0.82%)
Jan 08, 2013 35.08 35.08 34.39 34.73 243,802 -0.46(-1.31%)
Jan 07, 2013 35.23 35.50 35.07 35.20 140,637 -0.32(-0.91%)
Jan 04, 2013 35.64 35.66 35.40 35.52 128,984 +0.11(+0.32%)
Jan 03, 2013 35.29 35.54 35.09 35.41 288,169 +0.17(+0.48%)
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.