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 (%)
Aug 31, 2015 35.81 36.64 35.39 36.37 280,243 +0.45(+1.24%)
Aug 28, 2015 35.54 36.08 35.40 35.93 187,366 +0.37(+1.04%)
Aug 27, 2015 35.39 35.82 34.89 35.56 387,534 +0.31(+0.88%)
Aug 26, 2015 34.75 35.30 34.32 35.25 375,697 +1.13(+3.32%)
Aug 25, 2015 35.02 35.02 34.06 34.11 456,375 -0.05(-0.15%)
Aug 24, 2015 33.08 35.09 32.83 34.17 666,507 -0.26(-0.75%)
Aug 21, 2015 33.94 34.90 33.52 34.42 426,097 -0.13(-0.37%)
Aug 20, 2015 34.49 34.78 34.26 34.55 309,655 -0.21(-0.62%)
Aug 19, 2015 34.65 35.01 34.48 34.77 248,969 -0.09(-0.27%)
Aug 18, 2015 34.88 35.09 34.63 34.86 141,896 +0.02(+0.05%)
Aug 17, 2015 35.02 35.04 34.53 34.84 188,718 -0.18(-0.52%)
Aug 14, 2015 34.60 35.17 34.44 35.03 290,807 +0.42(+1.22%)
Aug 13, 2015 33.65 34.84 33.49 34.60 577,635 +0.80(+2.36%)
Aug 12, 2015 32.95 34.22 32.22 33.81 758,505 +1.08(+3.31%)
Aug 11, 2015 32.46 32.87 32.35 32.72 367,198 -0.03(-0.10%)
Aug 10, 2015 32.42 32.86 32.30 32.76 248,817 +0.46(+1.43%)
Aug 07, 2015 32.33 32.61 32.06 32.30 234,159 -0.20(-0.60%)
Aug 06, 2015 32.38 32.64 32.10 32.49 208,497 +0.25(+0.77%)
Aug 05, 2015 32.59 32.97 32.20 32.24 217,928 -0.18(-0.55%)
Aug 04, 2015 32.07 32.75 32.07 32.42 240,572 +0.27(+0.85%)
Aug 03, 2015 32.95 32.95 32.07 32.15 228,496 -0.80(-2.43%)
Jul 31, 2015 32.87 33.09 32.63 32.95 230,229 +0.19(+0.57%)
Jul 30, 2015 32.49 32.90 32.27 32.77 171,388 +0.16(+0.50%)
Jul 29, 2015 32.41 32.73 32.23 32.60 165,532 +0.23(+0.71%)
Jul 28, 2015 33.00 33.00 32.30 32.37 243,659 -0.51(-1.56%)
Jul 27, 2015 31.86 32.89 31.69 32.88 576,367 +0.78(+2.44%)
Jul 24, 2015 32.71 32.71 31.95 32.10 394,906 -0.72(-2.18%)
Jul 23, 2015 33.07 33.25 32.71 32.82 232,916 -0.28(-0.85%)
Jul 22, 2015 33.22 33.26 32.73 33.10 276,787 -0.15(-0.46%)
Jul 21, 2015 33.70 33.87 33.20 33.25 281,934 -0.46(-1.37%)
Jul 20, 2015 33.94 34.05 33.66 33.71 310,034 -0.22(-0.65%)
Jul 17, 2015 34.04 34.04 33.77 33.93 292,543 -0.10(-0.30%)
Jul 16, 2015 33.96 34.26 33.96 34.04 222,224 +0.23(+0.68%)
Jul 15, 2015 33.99 34.00 33.77 33.81 281,172 -0.25(-0.73%)
Jul 14, 2015 34.11 34.21 33.93 34.05 192,281 -0.12(-0.35%)
Jul 13, 2015 33.62 34.46 33.57 34.17 308,476 +0.81(+2.43%)
Jul 10, 2015 33.50 33.59 33.20 33.36 531,563 +0.14(+0.41%)
Jul 09, 2015 33.57 33.69 33.22 33.23 342,799 -0.09(-0.26%)
Jul 08, 2015 33.44 33.72 33.13 33.31 495,644 -0.35(-1.04%)
Jul 07, 2015 33.49 33.70 32.88 33.66 452,460 +0.14(+0.43%)
Jul 06, 2015 33.64 33.84 33.41 33.52 312,161 -0.33(-0.98%)
Jul 02, 2015 34.06 33.85 33.85 33.85 274,312 -0.10(-0.30%)
Jul 01, 2015 34.01 34.34 33.79 33.95 375,567 +0.13(+0.38%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,596 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,910 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,756 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.80 34.97 227,593 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,797 -0.27(-0.76%)
Jun 23, 2015 35.78 35.90 35.60 35.76 335,426 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,324 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,631 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,975 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,844 +0.11(+0.30%)
Jun 16, 2015 36.42 36.69 36.14 36.44 370,696 -0.10(-0.28%)
Jun 15, 2015 36.44 36.72 35.93 36.54 248,670 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,724 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,381 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,160 +0.53(+1.45%)
Jun 09, 2015 36.31 36.67 36.31 36.44 150,373 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.31 36.32 178,941 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,864 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,639 -0.14(-0.37%)
Jun 03, 2015 36.34 36.60 36.34 36.48 380,959 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,386 +0.16(+0.45%)
Jun 01, 2015 36.34 36.43 35.91 36.04 463,279 -0.10(-0.28%)
May 29, 2015 36.61 36.69 36.01 36.14 248,913 -0.59(-1.60%)
May 28, 2015 36.60 36.80 36.31 36.73 223,295 -0.03(-0.07%)
May 27, 2015 36.44 36.78 36.12 36.76 223,084 +0.32(+0.89%)
May 26, 2015 36.48 36.48 36.09 36.43 369,410 -0.25(-0.67%)
May 22, 2015 36.78 36.68 36.68 36.68 398,455 -0.16(-0.44%)
May 21, 2015 36.52 36.94 36.52 36.84 281,255 +0.25(+0.68%)
May 20, 2015 36.60 36.75 36.39 36.60 201,768 -0.06(-0.16%)
May 19, 2015 36.54 36.77 36.11 36.66 314,705 +0.07(+0.19%)
May 18, 2015 36.26 36.78 36.13 36.59 253,470 +0.20(+0.54%)
May 15, 2015 36.57 36.64 36.05 36.39 215,177 -0.35(-0.95%)
May 14, 2015 36.51 37.02 36.46 36.74 231,581 +0.48(+1.32%)
May 13, 2015 36.22 36.58 35.98 36.26 283,666 +0.25(+0.69%)
May 12, 2015 36.07 36.29 35.59 36.02 190,912 -0.23(-0.63%)
May 11, 2015 35.91 36.40 35.91 36.24 327,249 +0.31(+0.87%)
May 08, 2015 36.21 36.21 35.74 35.93 201,208 +0.14(+0.38%)
May 07, 2015 35.62 35.94 35.25 35.80 222,785 +0.08(+0.24%)
May 06, 2015 35.61 35.74 35.26 35.71 218,700 +0.13(+0.36%)
May 05, 2015 35.74 36.18 35.54 35.58 242,407 -0.22(-0.62%)
May 04, 2015 35.46 36.11 35.46 35.80 306,576 +0.31(+0.86%)
May 01, 2015 35.39 35.68 34.89 35.50 455,332 +0.09(+0.26%)
Apr 30, 2015 35.59 36.35 35.28 35.41 1,184,983 +0.11(+0.31%)
Apr 29, 2015 35.56 35.68 35.22 35.30 292,019 -0.39(-1.09%)
Apr 28, 2015 35.48 35.70 35.20 35.68 292,136 +0.20(+0.57%)
Apr 27, 2015 35.41 35.59 35.21 35.48 359,756 +0.05(+0.14%)
Apr 24, 2015 35.65 35.77 35.18 35.43 189,503 -0.14(-0.38%)
Apr 23, 2015 35.52 35.64 35.33 35.57 169,680 -0.03(-0.07%)
Apr 22, 2015 35.50 35.77 35.16 35.59 210,933 +0.12(+0.33%)
Apr 21, 2015 36.03 36.03 35.45 35.47 171,852 -0.33(-0.92%)
Apr 20, 2015 35.73 35.97 35.68 35.80 219,704 +0.34(+0.96%)
Apr 17, 2015 35.97 36.02 35.41 35.46 184,563 -0.81(-2.24%)
Apr 16, 2015 36.53 36.70 36.25 36.28 416,014 -0.25(-0.70%)
Apr 15, 2015 35.90 36.68 35.90 36.53 515,958 +0.66(+1.84%)
Apr 14, 2015 35.25 35.89 35.10 35.87 458,055 +0.71(+2.03%)
Apr 13, 2015 35.51 35.78 35.06 35.16 413,628 -0.25(-0.72%)
Apr 10, 2015 35.87 35.87 35.41 35.41 438,589 -0.22(-0.62%)
Apr 09, 2015 36.34 36.52 35.52 35.63 545,793 -0.74(-2.03%)
Apr 08, 2015 37.27 37.41 36.19 36.37 558,662 -1.15(-3.07%)
Apr 07, 2015 38.05 38.05 37.49 37.52 142,618 -0.53(-1.38%)
Apr 06, 2015 37.65 38.32 37.56 38.05 142,149 +0.19(+0.49%)
Apr 02, 2015 37.85 37.86 37.86 37.86 169,887 -0.05(-0.13%)
Apr 01, 2015 38.16 38.32 37.74 37.91 368,134 -0.52(-1.35%)
Mar 31, 2015 37.47 38.60 37.24 38.43 580,148 +0.83(+2.21%)
Mar 30, 2015 36.66 37.82 36.57 37.60 430,956 +1.15(+3.16%)
Mar 27, 2015 36.69 36.85 36.39 36.45 362,367 -0.31(-0.83%)
Mar 26, 2015 36.96 37.19 36.67 36.75 220,251 -0.28(-0.76%)
Mar 25, 2015 37.69 37.98 36.96 37.03 340,820 -0.66(-1.75%)
Mar 24, 2015 37.15 38.15 37.08 37.69 452,665 +0.48(+1.30%)
Mar 23, 2015 36.87 37.30 36.63 37.21 355,081 +0.40(+1.08%)
Mar 20, 2015 36.52 36.90 36.26 36.81 591,521 +0.23(+0.63%)
Mar 19, 2015 36.60 36.80 36.44 36.58 213,770 -0.12(-0.32%)
Mar 18, 2015 36.40 36.99 36.22 36.70 326,144 +0.30(+0.81%)
Mar 17, 2015 36.53 36.70 36.38 36.41 368,232 -0.40(-1.08%)
Mar 16, 2015 36.89 37.21 36.63 36.80 217,427 -0.04(-0.11%)
Mar 13, 2015 37.13 37.23 36.23 36.85 313,399 -0.40(-1.07%)
Mar 12, 2015 36.67 37.29 36.56 37.24 279,590 +0.91(+2.50%)
Mar 11, 2015 36.09 36.36 35.85 36.34 182,806 +0.22(+0.61%)
Mar 10, 2015 36.84 37.12 36.11 36.12 263,709 -1.11(-2.98%)
Mar 09, 2015 37.46 37.74 37.22 37.23 196,036 -0.16(-0.43%)
Mar 06, 2015 37.63 38.06 37.22 37.39 554,327 -0.53(-1.41%)
Mar 05, 2015 37.01 38.49 36.88 37.92 433,926 +0.77(+2.08%)
Mar 04, 2015 36.91 37.22 36.54 37.15 536,244 -0.03(-0.07%)
Mar 03, 2015 37.09 37.41 36.97 37.18 221,202 -0.07(-0.18%)
Mar 02, 2015 37.08 37.30 36.76 37.24 233,219 +0.11(+0.30%)
Feb 27, 2015 37.27 37.27 36.98 37.13 399,982 -0.05(-0.14%)
Feb 26, 2015 36.59 37.22 36.58 37.19 275,563 +0.62(+1.69%)
Feb 25, 2015 35.98 36.70 35.98 36.57 271,211 +0.63(+1.75%)
Feb 24, 2015 35.96 36.11 35.90 35.94 286,889 +0.00(+0.00%)
Feb 23, 2015 35.88 36.12 35.67 35.94 262,704 -0.11(-0.31%)
Feb 20, 2015 36.09 36.22 35.76 36.05 392,513 -0.12(-0.33%)
Feb 19, 2015 36.18 36.41 35.96 36.17 280,623 -0.03(-0.09%)
Feb 18, 2015 35.80 36.61 35.80 36.20 426,651 +0.23(+0.64%)
Feb 17, 2015 36.13 36.25 35.75 35.97 207,924 -0.14(-0.38%)
Feb 13, 2015 36.03 36.11 36.11 36.11 318,892 +0.08(+0.21%)
Feb 12, 2015 35.92 36.10 35.79 36.03 148,234 +0.34(+0.95%)
Feb 11, 2015 35.91 36.14 35.55 35.69 175,485 -0.22(-0.61%)
Feb 10, 2015 36.20 36.26 35.48 35.91 198,206 -0.18(-0.49%)
Feb 09, 2015 36.23 36.83 36.04 36.09 250,656 -0.13(-0.37%)
Feb 06, 2015 35.77 36.27 35.71 36.23 371,404 +0.48(+1.34%)
Feb 05, 2015 35.64 35.90 35.52 35.75 220,680 +0.13(+0.38%)
Feb 04, 2015 36.12 36.29 35.51 35.61 351,476 -0.68(-1.88%)
Feb 03, 2015 35.06 36.34 34.83 36.29 470,933 +1.52(+4.38%)
Feb 02, 2015 34.10 34.89 33.89 34.77 539,169 +0.72(+2.10%)
Jan 30, 2015 36.26 36.49 34.01 34.05 599,383 -2.78(-7.55%)
Jan 29, 2015 35.08 37.32 34.51 36.83 669,891 +2.59(+7.58%)
Jan 28, 2015 34.51 34.78 34.13 34.24 434,811 -0.18(-0.51%)
Jan 27, 2015 34.28 34.58 33.91 34.41 353,288 -0.39(-1.11%)
Jan 26, 2015 34.41 34.85 33.75 34.80 278,586 +0.35(+1.03%)
Jan 23, 2015 34.41 34.63 34.06 34.45 276,381 +0.02(+0.05%)
Jan 22, 2015 34.19 34.52 33.50 34.43 273,985 +0.49(+1.44%)
Jan 21, 2015 33.58 34.22 33.49 33.94 303,173 +0.21(+0.62%)
Jan 20, 2015 34.08 34.25 33.58 33.73 421,587 -0.24(-0.69%)
Jan 16, 2015 34.01 34.23 33.79 33.97 369,835 -0.22(-0.64%)
Jan 15, 2015 35.00 35.05 34.11 34.19 255,242 -0.67(-1.91%)
Jan 14, 2015 34.41 35.03 34.33 34.85 446,160 +0.04(+0.12%)
Jan 13, 2015 35.22 35.67 34.62 34.81 405,373 -0.10(-0.29%)
Jan 12, 2015 35.37 35.53 34.79 34.91 258,719 -0.44(-1.24%)
Jan 09, 2015 36.19 36.21 35.33 35.35 199,832 -0.92(-2.53%)
Jan 08, 2015 36.45 36.60 36.11 36.27 279,467 +0.19(+0.54%)
Jan 07, 2015 36.71 36.85 35.93 36.07 318,370 -0.39(-1.06%)
Jan 06, 2015 37.14 37.14 36.07 36.46 212,498 -0.53(-1.43%)
Jan 05, 2015 37.65 38.10 36.81 36.99 237,764 -0.96(-2.53%)
Jan 02, 2015 38.60 38.79 37.69 37.95 210,920 -0.45(-1.16%)
Dec 31, 2014 39.01 38.40 38.40 38.40 203,382 -0.61(-1.55%)
Dec 30, 2014 39.02 39.33 38.74 39.00 120,322 -0.10(-0.26%)
Dec 29, 2014 39.02 39.39 38.81 39.11 129,688 +0.07(+0.17%)
Dec 26, 2014 39.00 39.16 38.93 39.04 91,598 +0.27(+0.70%)
Dec 24, 2014 38.69 38.77 38.77 38.77 84,416 +0.08(+0.20%)
Dec 23, 2014 38.46 38.95 38.38 38.69 143,306 +0.49(+1.28%)
Dec 22, 2014 38.15 38.29 37.86 38.20 179,151 +0.08(+0.20%)
Dec 19, 2014 38.13 38.21 37.56 38.13 501,343 +0.01(+0.02%)
Dec 18, 2014 38.15 38.25 37.28 38.12 256,217 +0.49(+1.30%)
Dec 17, 2014 36.52 37.66 36.15 37.63 291,079 +1.13(+3.09%)
Dec 16, 2014 36.47 37.45 36.47 36.50 257,477 -0.14(-0.39%)
Dec 15, 2014 37.41 37.52 36.53 36.65 298,561 -0.46(-1.25%)
Dec 12, 2014 37.93 38.04 37.09 37.11 240,342 -1.20(-3.12%)
Dec 11, 2014 38.55 39.08 38.28 38.31 195,538 -0.09(-0.24%)
Dec 10, 2014 38.99 39.17 38.32 38.40 235,682 -0.77(-1.98%)
Dec 09, 2014 38.25 39.27 38.18 39.17 251,997 +0.60(+1.55%)
Dec 08, 2014 39.65 39.76 38.44 38.58 185,483 -1.19(-2.99%)
Dec 05, 2014 39.86 40.16 39.62 39.76 152,292 -0.10(-0.25%)
Dec 04, 2014 40.00 40.03 39.71 39.86 133,801 -0.29(-0.71%)
Dec 03, 2014 39.05 40.28 39.05 40.15 260,291 +1.24(+3.18%)
Dec 02, 2014 38.91 39.22 38.79 38.91 191,291 +0.16(+0.41%)
Dec 01, 2014 39.48 39.48 38.75 38.75 233,760 -0.74(-1.88%)
Nov 28, 2014 40.35 40.46 39.42 39.49 156,783 -0.74(-1.84%)
Nov 26, 2014 40.45 40.23 40.23 40.23 233,777 -0.25(-0.62%)
Nov 25, 2014 40.92 40.92 40.41 40.49 183,079 -0.32(-0.78%)
Nov 24, 2014 40.33 40.82 40.33 40.81 204,824 +0.50(+1.23%)
Nov 21, 2014 40.98 40.98 40.22 40.31 210,682 -0.09(-0.23%)
Nov 20, 2014 40.25 40.65 40.25 40.40 161,347 -0.12(-0.29%)
Nov 19, 2014 41.09 41.09 40.42 40.52 122,771 -0.57(-1.39%)
Nov 18, 2014 41.05 41.31 40.87 41.09 132,480 +0.23(+0.56%)
Nov 17, 2014 41.07 41.21 40.87 40.87 71,971 -0.35(-0.86%)
Nov 14, 2014 41.50 41.75 41.19 41.22 110,034 -0.32(-0.77%)
Nov 13, 2014 41.80 41.93 41.36 41.54 156,833 -0.31(-0.74%)
Nov 12, 2014 41.35 42.11 41.26 41.85 182,511 +0.29(+0.69%)
Nov 11, 2014 41.36 41.67 41.10 41.57 186,223 +0.17(+0.40%)
Nov 10, 2014 41.41 41.54 41.18 41.40 152,448 +0.06(+0.14%)
Nov 07, 2014 41.27 41.39 41.05 41.34 180,990 -0.03(-0.06%)
Nov 06, 2014 41.64 41.72 41.05 41.36 242,874 -0.15(-0.36%)
Nov 05, 2014 41.52 41.70 41.04 41.52 273,786 +0.33(+0.79%)
Nov 04, 2014 40.77 41.33 40.66 41.19 284,771 +0.44(+1.07%)
Nov 03, 2014 40.91 41.30 40.47 40.75 296,560 -0.15(-0.37%)
Oct 31, 2014 40.50 40.97 39.96 40.90 295,421 +1.15(+2.89%)
Oct 30, 2014 39.99 39.99 38.67 39.76 300,323 -0.09(-0.23%)
Oct 29, 2014 40.95 41.50 39.72 39.85 251,170 -0.73(-1.80%)
Oct 28, 2014 39.18 40.60 39.18 40.58 285,278 +1.54(+3.95%)
Oct 27, 2014 38.98 39.09 39.17 39.03 122,595 -0.13(-0.34%)
Oct 24, 2014 39.23 39.24 38.83 39.17 132,084 +0.06(+0.15%)
Oct 23, 2014 38.72 39.34 38.72 39.11 133,824 +0.80(+2.10%)
Oct 22, 2014 38.80 39.07 38.17 38.31 126,749 -0.53(-1.36%)
Oct 21, 2014 37.92 38.84 37.90 38.83 160,044 +1.07(+2.84%)
Oct 20, 2014 37.23 37.79 37.01 37.76 229,781 +0.34(+0.90%)
Oct 17, 2014 38.01 38.03 37.38 37.43 304,051 -0.26(-0.69%)
Oct 16, 2014 37.58 37.88 37.16 37.69 310,499 -0.28(-0.73%)
Oct 15, 2014 37.38 38.29 36.89 37.96 234,012 +0.18(+0.49%)
Oct 14, 2014 37.47 38.36 37.47 37.78 196,546 +0.70(+1.88%)
Oct 13, 2014 37.19 37.96 37.18 37.08 200,920 -0.03(-0.09%)
Oct 10, 2014 37.48 37.84 37.05 37.12 169,273 -0.55(-1.47%)
Oct 09, 2014 38.84 38.84 37.58 37.67 194,059 -1.19(-3.06%)
Oct 08, 2014 37.89 38.91 37.49 38.86 253,919 +0.87(+2.29%)
Oct 07, 2014 38.57 38.57 37.96 37.99 167,029 -0.70(-1.82%)
Oct 06, 2014 38.66 38.91 38.41 38.69 195,426 +0.13(+0.33%)
Oct 03, 2014 38.98 39.00 38.46 38.57 178,548 +0.00(+0.00%)
Oct 02, 2014 37.86 38.72 37.79 38.57 203,984 +0.66(+1.75%)
Oct 01, 2014 38.32 38.45 37.79 37.90 292,871 -0.35(-0.92%)
Sep 30, 2014 38.91 39.02 38.16 38.26 264,945 -0.57(-1.47%)
Sep 29, 2014 38.91 39.26 38.78 38.83 164,992 -0.48(-1.22%)
Sep 26, 2014 38.97 39.39 38.78 39.30 247,503 +0.51(+1.32%)
Sep 25, 2014 39.31 39.36 38.73 38.79 150,368 -0.67(-1.70%)
Sep 24, 2014 39.29 39.55 39.14 39.46 120,493 +0.25(+0.64%)
Sep 23, 2014 39.47 39.65 39.14 39.21 131,522 -0.39(-0.97%)
Sep 22, 2014 39.97 39.97 39.56 39.60 142,393 -0.49(-1.21%)
Sep 19, 2014 40.57 40.92 40.02 40.08 347,488 -0.48(-1.18%)
Sep 18, 2014 40.28 40.60 40.19 40.56 102,341 +0.46(+1.15%)
Sep 17, 2014 40.39 40.48 39.95 40.10 227,783 -0.17(-0.42%)
Sep 16, 2014 40.41 40.62 40.23 40.27 171,175 -0.21(-0.52%)
Sep 15, 2014 40.64 40.77 40.24 40.48 127,635 -0.21(-0.51%)
Sep 12, 2014 41.20 41.22 40.56 40.69 172,887 -0.45(-1.10%)
Sep 11, 2014 40.67 41.31 40.55 41.14 183,434 +0.36(+0.88%)
Sep 10, 2014 40.69 40.81 40.43 40.78 85,304 +0.03(+0.08%)
Sep 09, 2014 41.10 41.26 40.67 40.74 172,790 -0.31(-0.76%)
Sep 08, 2014 41.21 41.30 41.01 41.05 146,378 -0.12(-0.28%)
Sep 05, 2014 40.84 41.30 40.81 41.17 111,777 +0.18(+0.45%)
Sep 04, 2014 40.89 41.31 40.89 40.99 97,792 +0.12(+0.29%)
Sep 03, 2014 41.25 41.30 40.77 40.87 122,942 -0.30(-0.73%)
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.