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 (%)
Sep 29, 2017 58.36 59.44 58.18 59.22 268,197 +0.90(+1.54%)
Sep 28, 2017 58.05 58.41 57.46 58.32 152,738 +0.13(+0.23%)
Sep 27, 2017 57.06 58.90 56.82 58.18 282,148 +1.35(+2.38%)
Sep 26, 2017 56.43 57.01 56.11 56.83 154,830 +0.54(+0.96%)
Sep 25, 2017 55.71 56.74 55.71 56.29 212,962 +0.63(+1.13%)
Sep 22, 2017 55.39 55.98 55.21 55.66 151,774 +0.31(+0.57%)
Sep 21, 2017 55.21 55.44 55.03 55.35 150,674 +0.23(+0.41%)
Sep 20, 2017 54.90 55.35 54.76 55.12 179,684 +0.36(+0.66%)
Sep 19, 2017 54.63 54.81 54.22 54.76 133,703 +0.13(+0.25%)
Sep 18, 2017 54.31 55.03 54.00 54.63 261,836 +0.40(+0.75%)
Sep 15, 2017 53.46 54.42 53.14 54.22 364,512 +0.86(+1.60%)
Sep 14, 2017 53.37 53.59 53.19 53.37 180,368 -0.23(-0.42%)
Sep 13, 2017 53.19 53.73 53.10 53.59 104,867 +0.36(+0.68%)
Sep 12, 2017 53.05 53.37 52.92 53.23 120,863 +0.31(+0.60%)
Sep 11, 2017 52.65 52.96 52.38 52.92 107,850 +0.59(+1.12%)
Sep 08, 2017 51.75 52.42 51.48 52.33 122,981 +0.45(+0.87%)
Sep 07, 2017 52.65 52.65 51.39 51.88 166,880 -0.72(-1.37%)
Sep 06, 2017 51.70 52.83 51.52 52.60 347,175 +1.26(+2.45%)
Sep 05, 2017 51.88 52.15 51.12 51.34 160,035 -0.63(-1.21%)
Sep 01, 2017 51.43 52.24 51.07 51.97 141,620 +0.67(+1.32%)
Aug 31, 2017 51.25 51.39 50.76 51.30 201,987 +0.23(+0.44%)
Aug 30, 2017 50.49 51.30 50.40 51.07 129,202 +0.63(+1.25%)
Aug 29, 2017 49.86 50.62 49.72 50.44 177,079 +0.23(+0.45%)
Aug 28, 2017 50.58 50.80 50.06 50.22 202,419 -0.18(-0.36%)
Aug 25, 2017 50.04 50.53 49.90 50.40 272,290 +0.67(+1.36%)
Aug 24, 2017 49.63 49.95 49.41 49.72 159,271 +0.27(+0.55%)
Aug 23, 2017 48.96 49.59 48.60 49.45 223,859 +0.23(+0.46%)
Aug 22, 2017 48.96 49.54 48.91 49.23 216,712 +0.50(+1.02%)
Aug 21, 2017 48.91 49.45 48.64 48.73 280,776 -0.23(-0.46%)
Aug 18, 2017 49.14 49.63 48.91 48.96 455,277 -0.63(-1.27%)
Aug 17, 2017 50.53 50.94 49.54 49.59 374,165 -1.08(-2.13%)
Aug 16, 2017 50.98 51.43 50.40 50.67 316,691 -0.18(-0.35%)
Aug 15, 2017 51.70 51.70 50.67 50.85 263,992 -0.67(-1.31%)
Aug 14, 2017 50.53 51.57 50.26 51.52 343,858 +1.62(+3.25%)
Aug 11, 2017 49.14 50.85 48.78 49.90 455,099 +0.76(+1.54%)
Aug 10, 2017 49.50 49.77 48.97 49.15 409,197 -0.54(-1.08%)
Aug 09, 2017 49.86 49.97 49.46 49.68 253,259 -0.45(-0.89%)
Aug 08, 2017 50.22 50.67 49.82 50.13 159,760 -0.04(-0.09%)
Aug 07, 2017 50.18 50.76 50.04 50.18 263,814 +0.04(+0.09%)
Aug 04, 2017 49.46 50.18 49.10 50.13 417,263 +0.90(+1.82%)
Aug 03, 2017 49.68 50.18 49.17 49.24 260,438 -0.67(-1.35%)
Aug 02, 2017 50.53 50.67 49.77 49.91 174,971 -0.63(-1.24%)
Aug 01, 2017 50.85 50.85 50.22 50.53 134,426 -0.04(-0.09%)
Jul 31, 2017 50.62 50.76 50.26 50.58 141,191 +0.04(+0.09%)
Jul 28, 2017 50.53 50.89 50.13 50.53 175,809 -0.22(-0.44%)
Jul 27, 2017 51.03 51.16 50.67 50.76 228,119 +0.00(+0.00%)
Jul 26, 2017 51.70 51.70 50.67 50.76 105,582 -0.85(-1.65%)
Jul 25, 2017 51.43 52.06 50.89 51.61 161,506 +0.58(+1.14%)
Jul 24, 2017 50.85 51.20 50.62 51.03 163,246 +0.13(+0.26%)
Jul 21, 2017 51.97 51.97 50.62 50.89 142,532 -0.67(-1.30%)
Jul 20, 2017 51.38 51.83 51.16 51.56 134,642 +0.22(+0.44%)
Jul 19, 2017 51.83 51.83 50.94 51.34 254,271 -0.13(-0.26%)
Jul 18, 2017 52.68 52.68 51.38 51.47 239,577 -1.52(-2.87%)
Jul 17, 2017 51.97 52.99 51.70 52.99 312,398 +1.03(+1.98%)
Jul 14, 2017 52.28 52.46 51.61 51.97 402,537 -0.27(-0.51%)
Jul 13, 2017 53.08 53.08 51.47 52.23 244,892 -0.72(-1.35%)
Jul 12, 2017 53.89 54.29 52.41 52.95 252,661 -0.54(-1.00%)
Jul 11, 2017 53.13 53.58 52.68 53.49 176,325 +0.18(+0.34%)
Jul 10, 2017 52.82 53.58 52.59 53.31 145,386 +0.04(+0.08%)
Jul 07, 2017 52.99 53.31 52.46 53.26 96,466 +0.54(+1.02%)
Jul 06, 2017 52.95 53.35 52.50 52.73 156,197 -0.49(-0.93%)
Jul 05, 2017 53.44 53.44 52.41 53.22 89,099 -0.18(-0.34%)
Jul 03, 2017 53.13 53.71 53.04 53.40 68,156 +0.54(+1.02%)
Jun 30, 2017 51.97 53.26 51.88 52.86 192,032 +1.03(+1.99%)
Jun 29, 2017 52.73 52.77 51.61 51.83 132,196 -0.81(-1.53%)
Jun 28, 2017 52.10 52.68 52.10 52.64 150,621 +0.85(+1.64%)
Jun 27, 2017 52.73 52.95 51.79 51.79 184,772 -0.81(-1.53%)
Jun 26, 2017 52.28 52.91 52.10 52.59 158,424 +0.40(+0.77%)
Jun 23, 2017 52.28 52.59 51.88 52.19 795,837 -0.04(-0.09%)
Jun 22, 2017 51.56 52.41 51.12 52.23 155,820 +0.45(+0.86%)
Jun 21, 2017 52.91 52.91 51.74 51.79 131,854 -1.16(-2.20%)
Jun 20, 2017 53.67 53.89 52.77 52.95 123,593 -1.12(-2.07%)
Jun 19, 2017 54.25 54.43 53.62 54.07 218,063 +0.18(+0.33%)
Jun 16, 2017 53.85 54.38 53.62 53.89 372,015 -0.40(-0.74%)
Jun 15, 2017 53.35 54.38 53.22 54.29 140,991 +0.09(+0.17%)
Jun 14, 2017 55.14 55.14 53.93 54.20 138,713 -0.94(-1.70%)
Jun 13, 2017 54.96 55.64 54.74 55.14 146,485 +0.27(+0.49%)
Jun 12, 2017 55.55 56.22 54.79 54.87 169,744 -0.67(-1.21%)
Jun 09, 2017 54.87 56.08 54.70 55.55 258,348 +1.03(+1.89%)
Jun 08, 2017 54.16 54.54 53.67 54.52 365,649 +0.27(+0.49%)
Jun 07, 2017 55.23 55.64 54.16 54.25 159,631 -0.90(-1.62%)
Jun 06, 2017 56.26 56.26 54.92 55.14 141,856 -1.39(-2.45%)
Jun 05, 2017 57.20 57.69 56.53 56.53 115,286 -0.67(-1.17%)
Jun 02, 2017 56.84 57.74 56.44 57.20 226,847 +0.54(+0.95%)
Jun 01, 2017 55.50 57.02 54.92 56.67 302,484 +1.39(+2.51%)
May 31, 2017 54.83 55.41 54.02 55.28 199,550 +0.31(+0.57%)
May 30, 2017 55.01 55.23 54.56 54.96 108,805 -0.22(-0.41%)
May 26, 2017 54.83 55.37 54.52 55.19 101,344 +0.31(+0.57%)
May 25, 2017 55.68 55.79 54.65 54.87 109,767 -0.54(-0.97%)
May 24, 2017 55.14 55.46 54.65 55.41 163,093 +0.49(+0.90%)
May 23, 2017 54.92 55.23 54.29 54.92 126,582 +0.04(+0.08%)
May 22, 2017 54.02 54.92 53.89 54.87 137,765 +1.25(+2.34%)
May 19, 2017 53.49 54.25 53.49 53.62 274,681 +0.22(+0.42%)
May 18, 2017 52.95 53.62 52.38 53.40 282,687 +0.36(+0.67%)
May 17, 2017 55.10 54.29 52.82 53.04 181,648 -2.06(-3.74%)
May 16, 2017 55.50 55.50 54.65 55.10 162,351 -0.18(-0.32%)
May 15, 2017 55.10 55.50 54.61 55.28 153,028 +0.27(+0.49%)
May 12, 2017 55.77 55.77 54.79 55.01 75,500 -0.76(-1.36%)
May 11, 2017 55.90 56.31 54.87 55.77 95,890 -0.32(-0.57%)
May 10, 2017 55.60 56.14 55.38 56.09 157,062 +0.49(+0.88%)
May 09, 2017 56.14 56.14 55.07 55.60 186,328 -0.45(-0.79%)
May 08, 2017 56.94 57.03 55.80 56.05 223,003 -0.98(-1.72%)
May 05, 2017 56.94 57.25 56.27 57.03 132,162 +0.22(+0.39%)
May 04, 2017 56.85 57.07 56.43 56.81 164,204 +0.04(+0.08%)
May 03, 2017 56.89 57.16 56.40 56.76 184,264 -0.62(-1.09%)
May 02, 2017 56.72 57.47 56.54 57.38 162,115 +0.58(+1.02%)
May 01, 2017 57.25 57.52 56.14 56.81 242,308 -0.22(-0.39%)
Apr 28, 2017 59.79 59.79 56.00 57.03 341,397 -2.45(-4.12%)
Apr 27, 2017 58.28 61.48 58.28 59.48 455,452 +2.36(+4.13%)
Apr 26, 2017 56.27 57.47 56.23 57.12 283,924 +0.85(+1.50%)
Apr 25, 2017 56.58 57.21 56.27 56.27 187,893 +0.09(+0.16%)
Apr 24, 2017 56.27 56.34 55.65 56.18 189,074 +0.98(+1.78%)
Apr 21, 2017 54.62 55.47 54.00 55.20 303,215 +0.40(+0.73%)
Apr 20, 2017 53.33 54.89 53.24 54.80 263,819 +1.78(+3.36%)
Apr 19, 2017 52.39 53.64 52.39 53.02 252,937 +0.71(+1.36%)
Apr 18, 2017 52.48 53.11 52.26 52.31 222,856 -0.71(-1.34%)
Apr 17, 2017 52.62 53.06 52.48 53.02 116,796 +0.53(+1.02%)
Apr 13, 2017 53.24 53.55 52.31 52.48 105,304 -0.76(-1.42%)
Apr 12, 2017 54.67 54.67 53.11 53.24 109,082 -1.78(-3.24%)
Apr 11, 2017 54.18 55.02 53.91 55.02 93,661 +0.62(+1.15%)
Apr 10, 2017 54.00 54.67 53.86 54.40 106,762 +0.36(+0.66%)
Apr 07, 2017 54.04 54.40 53.78 54.04 127,051 -0.13(-0.25%)
Apr 06, 2017 54.76 54.76 53.82 54.18 185,504 -0.49(-0.90%)
Apr 05, 2017 55.25 55.69 54.31 54.67 167,519 -0.09(-0.16%)
Apr 04, 2017 54.18 54.84 54.18 54.76 116,844 +0.49(+0.90%)
Apr 03, 2017 55.07 55.25 54.04 54.27 158,354 -0.85(-1.54%)
Mar 31, 2017 54.76 55.69 54.58 55.11 218,773 +0.27(+0.49%)
Mar 30, 2017 54.44 54.98 54.35 54.84 153,502 +0.49(+0.90%)
Mar 29, 2017 54.44 54.53 54.18 54.35 94,309 -0.18(-0.33%)
Mar 28, 2017 53.46 54.53 53.24 54.53 232,956 +0.85(+1.58%)
Mar 27, 2017 53.60 53.91 52.84 53.69 132,760 -0.89(-1.63%)
Mar 24, 2017 54.98 55.38 54.31 54.58 139,368 -0.27(-0.49%)
Mar 23, 2017 55.02 55.25 54.62 54.84 148,755 -0.18(-0.32%)
Mar 22, 2017 54.62 55.07 54.22 55.02 188,447 +0.31(+0.57%)
Mar 21, 2017 55.96 56.09 54.67 54.71 261,732 -0.85(-1.52%)
Mar 20, 2017 55.42 55.96 54.98 55.56 168,534 +0.18(+0.32%)
Mar 17, 2017 54.44 55.56 54.04 55.38 394,436 +1.16(+2.14%)
Mar 16, 2017 54.62 54.76 54.00 54.22 175,966 -0.22(-0.41%)
Mar 15, 2017 53.42 54.58 53.06 54.44 178,733 +1.25(+2.35%)
Mar 14, 2017 53.82 53.82 52.84 53.20 173,691 -1.07(-1.97%)
Mar 13, 2017 55.02 53.60 54.27 175,362 +0.45(+0.83%)
Mar 10, 2017 53.37 53.93 53.24 53.82 168,276 +0.67(+1.26%)
Mar 09, 2017 54.76 54.98 52.88 53.15 357,234 -1.74(-3.17%)
Mar 08, 2017 55.87 56.05 54.84 54.89 211,620 -0.76(-1.36%)
Mar 07, 2017 55.91 56.09 55.60 55.65 135,514 -0.36(-0.64%)
Mar 06, 2017 55.83 56.20 55.60 56.00 226,283 -0.31(-0.55%)
Mar 03, 2017 56.45 56.54 56.00 56.32 171,441 +0.00(+0.00%)
Mar 02, 2017 57.47 57.47 56.14 56.32 261,830 -1.29(-2.24%)
Mar 01, 2017 56.89 57.61 56.67 57.61 250,761 +1.43(+2.54%)
Feb 28, 2017 56.45 56.67 55.83 56.18 328,135 -0.58(-1.02%)
Feb 27, 2017 56.05 56.83 55.96 56.76 187,544 +0.67(+1.19%)
Feb 24, 2017 55.16 56.16 54.89 56.09 179,948 +0.22(+0.40%)
Feb 23, 2017 56.81 56.81 55.65 55.87 225,654 -0.58(-1.03%)
Feb 22, 2017 56.72 56.72 56.23 56.45 143,667 -0.53(-0.94%)
Feb 21, 2017 56.14 56.98 56.14 56.98 158,057 +1.16(+2.08%)
Feb 17, 2017 55.83 55.83 55.83 0 +0.13(+0.24%)
Feb 16, 2017 55.33 55.96 55.27 55.69 168,392 +0.18(+0.32%)
Feb 15, 2017 54.93 55.69 54.93 55.51 144,397 +0.22(+0.40%)
Feb 14, 2017 55.25 55.83 54.89 55.29 298,354 -0.09(-0.16%)
Feb 13, 2017 55.11 55.56 55.11 55.38 343,165 +0.53(+0.96%)
Feb 10, 2017 54.72 54.85 54.17 54.85 249,576 +0.62(+1.14%)
Feb 09, 2017 53.52 54.41 53.52 54.23 435,008 +0.71(+1.33%)
Feb 08, 2017 53.79 53.97 52.95 53.52 157,518 -0.58(-1.07%)
Feb 07, 2017 54.01 54.32 53.75 54.10 263,310 +0.18(+0.33%)
Feb 06, 2017 54.10 54.48 53.70 53.92 365,324 -0.22(-0.41%)
Feb 03, 2017 54.23 54.28 53.61 54.14 340,435 +0.31(+0.58%)
Feb 02, 2017 54.01 54.23 53.57 53.83 287,534 -0.22(-0.41%)
Feb 01, 2017 53.75 54.63 53.70 54.06 351,303 +0.44(+0.83%)
Jan 31, 2017 54.50 54.59 53.17 53.61 314,845 -0.93(-1.71%)
Jan 30, 2017 55.16 55.16 53.61 54.54 407,484 -0.89(-1.60%)
Jan 27, 2017 57.03 57.03 55.30 55.43 384,540 -1.73(-3.03%)
Jan 26, 2017 58.53 59.11 56.23 57.16 393,502 +0.18(+0.31%)
Jan 25, 2017 56.63 57.43 56.45 56.98 307,136 +0.89(+1.58%)
Jan 24, 2017 55.39 56.23 55.16 56.10 239,503 +0.98(+1.77%)
Jan 23, 2017 54.94 55.21 54.10 55.12 196,982 -0.04(-0.08%)
Jan 20, 2017 54.90 55.34 54.81 55.16 155,449 +0.31(+0.57%)
Jan 19, 2017 55.03 55.12 54.59 54.85 244,530 -0.13(-0.24%)
Jan 18, 2017 54.14 55.65 53.70 54.99 199,390 +1.11(+2.06%)
Jan 17, 2017 54.10 54.41 53.66 53.88 202,926 -0.31(-0.57%)
Jan 13, 2017 54.19 54.19 54.19 0 +0.18(+0.33%)
Jan 12, 2017 54.19 54.23 53.08 54.01 134,977 -0.40(-0.73%)
Jan 11, 2017 54.10 54.68 53.88 54.41 292,941 +0.62(+1.15%)
Jan 10, 2017 53.08 53.79 52.95 53.79 312,513 +0.98(+1.85%)
Jan 09, 2017 52.73 53.06 52.28 52.81 201,295 -0.18(-0.33%)
Jan 06, 2017 53.26 53.48 52.73 52.99 153,044 -0.09(-0.17%)
Jan 05, 2017 53.66 53.83 52.41 53.08 198,970 -0.71(-1.32%)
Jan 04, 2017 53.52 53.92 53.26 53.79 290,667 +0.27(+0.50%)
Jan 03, 2017 53.12 53.75 52.15 53.52 348,990 +0.84(+1.60%)
Dec 30, 2016 52.68 52.68 52.68 0 -0.53(-1.00%)
Dec 29, 2016 53.39 53.68 52.86 53.21 131,582 -0.04(-0.08%)
Dec 28, 2016 54.14 54.37 52.86 53.26 204,812 -0.71(-1.31%)
Dec 27, 2016 54.45 54.68 53.92 53.97 190,062 -0.31(-0.57%)
Dec 23, 2016 54.28 54.28 54.28 0 +0.71(+1.32%)
Dec 22, 2016 54.77 55.03 53.48 53.57 294,227 -1.37(-2.50%)
Dec 21, 2016 55.25 55.52 54.81 54.94 211,948 -0.13(-0.24%)
Dec 20, 2016 54.54 55.12 54.45 55.08 237,960 +0.84(+1.55%)
Dec 19, 2016 53.39 54.41 53.39 54.23 389,766 +0.67(+1.24%)
Dec 16, 2016 55.12 55.39 53.39 53.57 1,140,150 -1.42(-2.58%)
Dec 15, 2016 54.32 54.99 54.14 54.99 309,005 +0.53(+0.98%)
Dec 14, 2016 54.85 55.43 54.32 54.45 228,036 -0.40(-0.73%)
Dec 13, 2016 55.52 55.52 54.20 54.85 199,470 -0.40(-0.72%)
Dec 12, 2016 55.16 55.56 54.85 55.25 153,664 +0.04(+0.08%)
Dec 09, 2016 54.45 55.21 54.10 55.21 219,734 +0.75(+1.38%)
Dec 08, 2016 54.45 54.77 54.10 54.45 342,918 +0.13(+0.25%)
Dec 07, 2016 54.41 54.81 54.10 54.32 330,301 -0.09(-0.16%)
Dec 06, 2016 53.75 54.59 53.66 54.41 244,813 +0.58(+1.07%)
Dec 05, 2016 53.75 54.06 53.50 53.83 208,102 +0.49(+0.91%)
Dec 02, 2016 53.48 54.06 53.30 53.35 162,712 -0.27(-0.50%)
Dec 01, 2016 53.39 54.32 52.81 53.61 257,271 +0.53(+1.00%)
Nov 30, 2016 53.21 54.01 52.55 53.08 305,551 +0.62(+1.18%)
Nov 29, 2016 52.50 52.86 51.85 52.46 204,099 -0.27(-0.50%)
Nov 28, 2016 53.21 53.35 52.46 52.73 204,198 -0.71(-1.33%)
Nov 25, 2016 53.21 53.48 53.04 53.43 48,962 +0.31(+0.58%)
Nov 23, 2016 53.12 53.12 53.12 0 +0.71(+1.35%)
Nov 22, 2016 51.88 52.57 51.88 52.41 215,338 +0.67(+1.29%)
Nov 21, 2016 51.00 52.24 50.77 51.75 273,691 +0.89(+1.74%)
Nov 18, 2016 50.77 50.91 50.24 50.86 211,354 +0.35(+0.70%)
Nov 17, 2016 50.24 50.91 50.21 50.51 148,111 +0.27(+0.53%)
Nov 16, 2016 50.06 50.46 49.75 50.24 167,271 +0.18(+0.35%)
Nov 15, 2016 49.44 50.24 49.09 50.06 246,098 +0.35(+0.71%)
Nov 14, 2016 49.18 50.20 49.00 49.71 260,090 +1.02(+2.09%)
Nov 11, 2016 48.11 48.85 47.85 48.69 416,761 +0.84(+1.76%)
Nov 10, 2016 47.71 48.38 47.63 47.85 388,969 +0.69(+1.47%)
Nov 09, 2016 44.33 47.18 44.33 47.16 405,378 +2.29(+5.11%)
Nov 08, 2016 44.51 45.39 44.46 44.86 335,859 +0.53(+1.19%)
Nov 07, 2016 43.94 44.42 43.94 44.33 419,975 +0.93(+2.13%)
Nov 04, 2016 43.10 43.71 42.97 43.41 262,263 +0.31(+0.72%)
Nov 03, 2016 43.41 43.45 42.88 43.10 190,633 -0.22(-0.51%)
Nov 02, 2016 43.80 44.38 43.30 43.32 224,722 -0.66(-1.50%)
Nov 01, 2016 44.69 44.86 43.67 43.98 221,134 -0.84(-1.87%)
Oct 31, 2016 44.38 44.93 44.02 44.82 196,201 +0.49(+1.09%)
Oct 28, 2016 44.64 44.82 43.80 44.33 250,253 +0.00(+0.00%)
Oct 27, 2016 42.66 44.82 42.61 44.33 366,998 +2.03(+4.80%)
Oct 26, 2016 42.26 42.70 41.47 42.30 599,977 +3.62(+9.35%)
Oct 25, 2016 39.30 39.30 38.38 38.69 390,260 -0.79(-2.01%)
Oct 24, 2016 39.66 39.97 39.13 39.48 154,177 -0.06(-0.16%)
Oct 21, 2016 39.29 39.72 39.12 39.54 165,737 -0.16(-0.40%)
Oct 20, 2016 40.16 40.40 39.67 39.70 222,784 -0.62(-1.53%)
Oct 19, 2016 40.03 40.60 39.78 40.32 134,588 +0.38(+0.95%)
Oct 18, 2016 40.56 40.56 39.93 39.94 117,133 -0.26(-0.66%)
Oct 17, 2016 40.19 40.38 39.97 40.20 90,397 +0.08(+0.20%)
Oct 14, 2016 40.36 40.83 40.08 40.12 127,051 -0.06(-0.15%)
Oct 13, 2016 40.27 40.41 40.07 40.19 113,887 -0.45(-1.11%)
Oct 12, 2016 40.46 40.79 40.46 40.64 99,090 +0.07(+0.17%)
Oct 11, 2016 41.31 41.31 40.31 40.57 129,788 -0.75(-1.82%)
Oct 10, 2016 41.28 41.52 41.09 41.32 124,010 +0.24(+0.58%)
Oct 07, 2016 41.61 41.61 40.78 41.08 129,704 -0.57(-1.38%)
Oct 06, 2016 41.29 41.69 40.87 41.65 185,031 +0.30(+0.73%)
Oct 05, 2016 40.93 41.39 40.84 41.35 189,650 +0.49(+1.21%)
Oct 04, 2016 41.39 41.47 40.62 40.86 114,006 -0.39(-0.94%)
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.