Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 51.21 51.34 50.71 51.25 202,160 +0.22(+0.44%)
Aug 30, 2017 50.44 51.25 50.35 51.03 129,312 +0.63(+1.25%)
Aug 29, 2017 49.81 50.58 49.68 50.40 177,230 +0.22(+0.45%)
Aug 28, 2017 50.53 50.76 50.02 50.17 202,592 -0.18(-0.36%)
Aug 25, 2017 49.99 50.49 49.86 50.35 272,523 +0.67(+1.36%)
Aug 24, 2017 49.59 49.90 49.36 49.68 159,407 +0.27(+0.55%)
Aug 23, 2017 48.91 49.54 48.56 49.41 224,050 +0.22(+0.46%)
Aug 22, 2017 48.91 49.50 48.87 49.18 216,897 +0.49(+1.02%)
Aug 21, 2017 48.87 49.41 48.60 48.69 281,016 -0.22(-0.46%)
Aug 18, 2017 49.09 49.59 48.87 48.91 455,666 -0.63(-1.27%)
Aug 17, 2017 50.49 50.89 49.50 49.54 374,484 -1.08(-2.13%)
Aug 16, 2017 50.94 51.39 50.35 50.62 316,961 -0.18(-0.35%)
Aug 15, 2017 51.66 51.66 50.62 50.80 264,217 -0.67(-1.31%)
Aug 14, 2017 50.49 51.52 50.22 51.48 344,152 +1.62(+3.25%)
Aug 11, 2017 49.09 50.80 48.74 49.86 455,488 +0.76(+1.54%)
Aug 10, 2017 49.46 49.73 48.92 49.10 409,547 -0.54(-1.08%)
Aug 09, 2017 49.82 49.93 49.42 49.64 253,475 -0.45(-0.89%)
Aug 08, 2017 50.18 50.62 49.77 50.09 159,896 -0.04(-0.09%)
Aug 07, 2017 50.13 50.71 50.00 50.13 264,040 +0.04(+0.09%)
Aug 04, 2017 49.42 50.13 49.06 50.09 417,619 +0.89(+1.82%)
Aug 03, 2017 49.64 50.13 49.13 49.19 260,661 -0.67(-1.35%)
Aug 02, 2017 50.49 50.62 49.73 49.86 175,121 -0.63(-1.24%)
Aug 01, 2017 50.80 50.80 50.18 50.49 134,541 -0.04(-0.09%)
Jul 31, 2017 50.58 50.71 50.22 50.53 141,312 +0.04(+0.09%)
Jul 28, 2017 50.49 50.85 50.09 50.49 175,959 -0.22(-0.44%)
Jul 27, 2017 50.98 51.12 50.62 50.71 228,314 +0.00(+0.00%)
Jul 26, 2017 51.65 51.65 50.62 50.71 105,672 -0.85(-1.65%)
Jul 25, 2017 51.38 52.01 50.85 51.56 161,644 +0.58(+1.14%)
Jul 24, 2017 50.80 51.16 50.58 50.98 163,386 +0.13(+0.26%)
Jul 21, 2017 51.92 51.92 50.58 50.85 142,654 -0.67(-1.30%)
Jul 20, 2017 51.34 51.79 51.12 51.52 134,757 +0.22(+0.44%)
Jul 19, 2017 51.79 51.79 50.89 51.30 254,488 -0.13(-0.26%)
Jul 18, 2017 52.64 52.64 51.34 51.43 239,781 -1.52(-2.87%)
Jul 17, 2017 51.92 52.95 51.65 52.95 312,665 +1.03(+1.98%)
Jul 14, 2017 52.23 52.41 51.56 51.92 402,881 -0.27(-0.51%)
Jul 13, 2017 53.04 53.04 51.43 52.19 245,101 -0.72(-1.35%)
Jul 12, 2017 53.84 54.25 52.37 52.91 252,877 -0.54(-1.00%)
Jul 11, 2017 53.08 53.53 52.64 53.44 176,476 +0.18(+0.34%)
Jul 10, 2017 52.77 53.53 52.55 53.26 145,510 +0.04(+0.08%)
Jul 07, 2017 52.95 53.26 52.41 53.22 96,548 +0.54(+1.02%)
Jul 06, 2017 52.91 53.31 52.46 52.68 156,331 -0.49(-0.93%)
Jul 05, 2017 53.40 53.40 52.37 53.17 89,176 -0.18(-0.34%)
Jul 03, 2017 53.08 53.67 52.99 53.35 68,215 +0.54(+1.02%)
Jun 30, 2017 51.92 53.22 51.83 52.82 192,196 +1.03(+1.99%)
Jun 29, 2017 52.68 52.73 51.56 51.79 132,309 -0.80(-1.53%)
Jun 28, 2017 52.06 52.64 52.06 52.59 150,749 +0.85(+1.64%)
Jun 27, 2017 52.68 52.91 51.74 51.74 184,930 -0.80(-1.53%)
Jun 26, 2017 52.23 52.86 52.06 52.55 158,559 +0.40(+0.77%)
Jun 23, 2017 52.23 52.55 51.83 52.14 796,517 -0.04(-0.09%)
Jun 22, 2017 51.52 52.37 51.07 52.19 155,953 +0.45(+0.86%)
Jun 21, 2017 52.86 52.86 51.70 51.74 131,966 -1.16(-2.20%)
Jun 20, 2017 53.62 53.84 52.73 52.91 123,698 -1.12(-2.07%)
Jun 19, 2017 54.20 54.38 53.58 54.02 218,249 +0.18(+0.33%)
Jun 16, 2017 53.80 54.34 53.58 53.84 372,333 -0.40(-0.74%)
Jun 15, 2017 53.31 54.34 53.17 54.25 141,112 +0.09(+0.17%)
Jun 14, 2017 55.10 55.10 53.89 54.16 138,831 -0.94(-1.70%)
Jun 13, 2017 54.92 55.59 54.69 55.10 146,611 +0.27(+0.49%)
Jun 12, 2017 55.50 56.17 54.74 54.83 169,889 -0.67(-1.21%)
Jun 09, 2017 54.83 56.04 54.65 55.50 258,569 +1.03(+1.89%)
Jun 08, 2017 54.11 54.49 53.62 54.47 365,961 +0.27(+0.50%)
Jun 07, 2017 55.19 55.59 54.11 54.20 159,768 -0.89(-1.62%)
Jun 06, 2017 56.21 56.21 54.87 55.10 141,977 -1.39(-2.45%)
Jun 05, 2017 57.15 57.65 56.48 56.48 115,385 -0.67(-1.17%)
Jun 02, 2017 56.80 57.69 56.39 57.15 227,041 +0.54(+0.95%)
Jun 01, 2017 55.45 56.97 54.87 56.62 302,743 +1.39(+2.51%)
May 31, 2017 54.78 55.36 53.98 55.23 199,721 +0.31(+0.57%)
May 30, 2017 54.96 55.19 54.52 54.92 108,898 -0.22(-0.41%)
May 26, 2017 54.78 55.32 54.47 55.14 101,430 +0.31(+0.57%)
May 25, 2017 55.63 55.74 54.60 54.83 109,860 -0.54(-0.97%)
May 24, 2017 55.10 55.41 54.60 55.36 163,232 +0.49(+0.90%)
May 23, 2017 54.87 55.19 54.25 54.87 126,690 +0.04(+0.08%)
May 22, 2017 53.98 54.87 53.84 54.83 137,883 +1.25(+2.34%)
May 19, 2017 53.44 54.20 53.44 53.58 274,916 +0.22(+0.42%)
May 18, 2017 52.91 53.58 52.33 53.35 282,929 +0.36(+0.67%)
May 17, 2017 55.05 54.25 52.77 52.99 181,803 -2.06(-3.74%)
May 16, 2017 55.45 55.45 54.60 55.05 162,490 -0.18(-0.32%)
May 15, 2017 55.05 55.45 54.56 55.23 153,159 +0.27(+0.49%)
May 12, 2017 55.72 55.72 54.74 54.96 75,565 -0.76(-1.36%)
May 11, 2017 55.86 56.26 54.83 55.72 95,972 -0.32(-0.57%)
May 10, 2017 55.55 56.09 55.33 56.04 157,196 +0.49(+0.88%)
May 09, 2017 56.09 56.09 55.02 55.55 186,487 -0.45(-0.79%)
May 08, 2017 56.89 56.98 55.76 56.00 223,194 -0.98(-1.72%)
May 05, 2017 56.89 57.20 56.22 56.98 132,275 +0.22(+0.39%)
May 04, 2017 56.80 57.02 56.38 56.76 164,344 +0.04(+0.08%)
May 03, 2017 56.85 57.11 56.36 56.71 184,421 -0.62(-1.09%)
May 02, 2017 56.67 57.42 56.49 57.34 162,254 +0.58(+1.02%)
May 01, 2017 57.20 57.47 56.09 56.76 242,515 -0.22(-0.39%)
Apr 28, 2017 59.74 59.74 55.96 56.98 341,688 -2.45(-4.12%)
Apr 27, 2017 58.23 61.43 58.23 59.43 455,841 +2.36(+4.13%)
Apr 26, 2017 56.22 57.42 56.18 57.07 284,166 +0.85(+1.50%)
Apr 25, 2017 56.53 57.16 56.22 56.22 188,054 +0.09(+0.16%)
Apr 24, 2017 56.22 56.29 55.60 56.13 189,236 +0.98(+1.78%)
Apr 21, 2017 54.58 55.42 53.95 55.15 303,474 +0.40(+0.73%)
Apr 20, 2017 53.28 54.84 53.20 54.75 264,044 +1.78(+3.36%)
Apr 19, 2017 52.35 53.60 52.35 52.97 253,153 +0.71(+1.36%)
Apr 18, 2017 52.44 53.06 52.22 52.26 223,047 -0.71(-1.34%)
Apr 17, 2017 52.57 53.02 52.44 52.97 116,896 +0.53(+1.02%)
Apr 13, 2017 53.20 53.51 52.26 52.44 105,394 -0.76(-1.42%)
Apr 12, 2017 54.62 54.62 53.06 53.20 109,175 -1.78(-3.24%)
Apr 11, 2017 54.13 54.98 53.86 54.98 93,741 +0.62(+1.15%)
Apr 10, 2017 53.95 54.62 53.82 54.35 106,853 +0.36(+0.66%)
Apr 07, 2017 54.00 54.35 53.73 54.00 127,160 -0.13(-0.25%)
Apr 06, 2017 54.71 54.71 53.77 54.13 185,663 -0.49(-0.90%)
Apr 05, 2017 55.20 55.64 54.26 54.62 167,662 -0.09(-0.16%)
Apr 04, 2017 54.13 54.80 54.13 54.71 116,944 +0.49(+0.90%)
Apr 03, 2017 55.02 55.20 54.00 54.22 158,490 -0.85(-1.54%)
Mar 31, 2017 54.71 55.64 54.53 55.07 218,960 +0.27(+0.49%)
Mar 30, 2017 54.40 54.93 54.31 54.80 153,633 +0.49(+0.90%)
Mar 29, 2017 54.40 54.49 54.13 54.31 94,390 -0.18(-0.33%)
Mar 28, 2017 53.42 54.49 53.20 54.49 233,156 +0.85(+1.58%)
Mar 27, 2017 53.55 53.86 52.79 53.64 132,874 -0.89(-1.63%)
Mar 24, 2017 54.93 55.33 54.26 54.53 139,487 -0.27(-0.49%)
Mar 23, 2017 54.98 55.20 54.58 54.80 148,882 -0.18(-0.32%)
Mar 22, 2017 54.58 55.02 54.17 54.98 188,608 +0.31(+0.57%)
Mar 21, 2017 55.91 56.04 54.62 54.66 261,956 -0.85(-1.52%)
Mar 20, 2017 55.38 55.91 54.93 55.51 168,678 +0.18(+0.32%)
Mar 17, 2017 54.40 55.51 54.00 55.33 394,773 +1.16(+2.14%)
Mar 16, 2017 54.58 54.71 53.95 54.17 176,116 -0.22(-0.41%)
Mar 15, 2017 53.37 54.53 53.02 54.40 178,886 +1.25(+2.35%)
Mar 14, 2017 53.77 53.77 52.79 53.15 173,840 -1.07(-1.97%)
Mar 13, 2017 54.98 53.55 54.22 175,512 +0.45(+0.83%)
Mar 10, 2017 53.33 53.89 53.20 53.77 168,420 +0.67(+1.26%)
Mar 09, 2017 54.71 54.93 52.84 53.11 357,539 -1.74(-3.17%)
Mar 08, 2017 55.82 56.00 54.80 54.84 211,801 -0.76(-1.36%)
Mar 07, 2017 55.87 56.04 55.55 55.60 135,630 -0.36(-0.64%)
Mar 06, 2017 55.78 56.16 55.55 55.96 226,477 -0.31(-0.55%)
Mar 03, 2017 56.40 56.49 55.96 56.27 171,588 +0.00(+0.00%)
Mar 02, 2017 57.42 57.42 56.09 56.27 262,054 -1.29(-2.24%)
Mar 01, 2017 56.85 57.56 56.62 57.56 250,975 +1.42(+2.54%)
Feb 28, 2017 56.40 56.62 55.78 56.13 328,415 -0.58(-1.02%)
Feb 27, 2017 56.00 56.78 55.91 56.71 187,705 +0.67(+1.19%)
Feb 24, 2017 55.11 56.11 54.84 56.04 180,102 +0.22(+0.40%)
Feb 23, 2017 56.76 56.76 55.60 55.82 225,847 -0.58(-1.03%)
Feb 22, 2017 56.67 56.67 56.18 56.40 143,790 -0.53(-0.94%)
Feb 21, 2017 56.09 56.93 56.09 56.93 158,192 +1.16(+2.07%)
Feb 17, 2017 55.78 55.78 55.78 0 +0.13(+0.24%)
Feb 16, 2017 55.29 55.91 55.22 55.64 168,536 +0.18(+0.32%)
Feb 15, 2017 54.89 55.64 54.89 55.47 144,520 +0.22(+0.40%)
Feb 14, 2017 55.20 55.78 54.84 55.24 298,609 -0.09(-0.16%)
Feb 13, 2017 55.07 55.51 55.07 55.33 343,459 +0.53(+0.96%)
Feb 10, 2017 54.67 54.81 54.12 54.81 249,789 +0.62(+1.14%)
Feb 09, 2017 53.48 54.36 53.48 54.19 435,380 +0.71(+1.33%)
Feb 08, 2017 53.74 53.92 52.90 53.48 157,653 -0.58(-1.07%)
Feb 07, 2017 53.97 54.28 53.70 54.05 263,535 +0.18(+0.33%)
Feb 06, 2017 54.05 54.43 53.66 53.88 365,636 -0.22(-0.41%)
Feb 03, 2017 54.19 54.23 53.57 54.10 340,726 +0.31(+0.58%)
Feb 02, 2017 53.97 54.19 53.52 53.79 287,780 -0.22(-0.41%)
Feb 01, 2017 53.70 54.59 53.66 54.01 351,603 +0.44(+0.83%)
Jan 31, 2017 54.45 54.54 53.12 53.57 315,114 -0.93(-1.71%)
Jan 30, 2017 55.12 55.12 53.57 54.50 407,832 -0.89(-1.60%)
Jan 27, 2017 56.98 56.98 55.25 55.38 384,869 -1.73(-3.03%)
Jan 26, 2017 58.48 59.06 56.18 57.11 393,838 +0.18(+0.31%)
Jan 25, 2017 56.58 57.38 56.40 56.93 307,398 +0.89(+1.58%)
Jan 24, 2017 55.34 56.18 55.12 56.05 239,708 +0.97(+1.77%)
Jan 23, 2017 54.90 55.16 54.05 55.07 197,151 -0.04(-0.08%)
Jan 20, 2017 54.85 55.29 54.76 55.12 155,582 +0.31(+0.57%)
Jan 19, 2017 54.98 55.07 54.54 54.81 244,739 -0.13(-0.24%)
Jan 18, 2017 54.10 55.60 53.66 54.94 199,560 +1.11(+2.06%)
Jan 17, 2017 54.05 54.36 53.61 53.83 203,099 -0.31(-0.57%)
Jan 13, 2017 54.14 54.14 54.14 0 +0.18(+0.33%)
Jan 12, 2017 54.14 54.19 53.03 53.97 135,092 -0.40(-0.73%)
Jan 11, 2017 54.05 54.63 53.83 54.36 293,191 +0.62(+1.15%)
Jan 10, 2017 53.03 53.74 52.90 53.74 312,780 +0.97(+1.85%)
Jan 09, 2017 52.68 53.01 52.24 52.77 201,467 -0.18(-0.33%)
Jan 06, 2017 53.21 53.43 52.69 52.95 153,175 -0.09(-0.17%)
Jan 05, 2017 53.61 53.79 52.37 53.03 199,140 -0.71(-1.32%)
Jan 04, 2017 53.48 53.88 53.21 53.74 290,915 +0.27(+0.50%)
Jan 03, 2017 53.08 53.70 52.10 53.48 349,288 +0.84(+1.60%)
Dec 30, 2016 52.64 52.64 52.64 0 -0.53(-1.00%)
Dec 29, 2016 53.34 53.63 52.81 53.17 131,694 -0.04(-0.08%)
Dec 28, 2016 54.10 54.32 52.81 53.21 204,987 -0.71(-1.31%)
Dec 27, 2016 54.41 54.63 53.88 53.92 190,224 -0.31(-0.57%)
Dec 23, 2016 54.23 54.23 54.23 0 +0.71(+1.32%)
Dec 22, 2016 54.72 54.98 53.43 53.52 294,479 -1.37(-2.50%)
Dec 21, 2016 55.21 55.47 54.76 54.90 212,129 -0.13(-0.24%)
Dec 20, 2016 54.50 55.07 54.41 55.03 238,163 +0.84(+1.55%)
Dec 19, 2016 53.34 54.36 53.34 54.19 390,100 +0.66(+1.24%)
Dec 16, 2016 55.07 55.34 53.34 53.52 1,141,124 -1.42(-2.58%)
Dec 15, 2016 54.28 54.94 54.10 54.94 309,269 +0.53(+0.98%)
Dec 14, 2016 54.81 55.38 54.28 54.41 228,231 -0.40(-0.73%)
Dec 13, 2016 55.47 55.47 54.15 54.81 199,640 -0.40(-0.72%)
Dec 12, 2016 55.12 55.52 54.81 55.21 153,796 +0.04(+0.08%)
Dec 09, 2016 54.41 55.16 54.05 55.16 219,922 +0.75(+1.38%)
Dec 08, 2016 54.41 54.72 54.05 54.41 343,211 +0.13(+0.24%)
Dec 07, 2016 54.36 54.76 54.05 54.28 330,583 -0.09(-0.16%)
Dec 06, 2016 53.70 54.54 53.61 54.36 245,022 +0.58(+1.07%)
Dec 05, 2016 53.70 54.01 53.46 53.79 208,280 +0.49(+0.91%)
Dec 02, 2016 53.43 54.01 53.26 53.30 162,851 -0.27(-0.50%)
Dec 01, 2016 53.34 54.28 52.77 53.57 257,491 +0.53(+1.00%)
Nov 30, 2016 53.17 53.97 52.50 53.03 305,812 +0.62(+1.18%)
Nov 29, 2016 52.46 52.81 51.80 52.41 204,274 -0.27(-0.50%)
Nov 28, 2016 53.17 53.30 52.41 52.68 204,372 -0.71(-1.33%)
Nov 25, 2016 53.17 53.43 52.99 53.39 49,004 +0.31(+0.58%)
Nov 23, 2016 53.08 53.08 53.08 0 +0.71(+1.35%)
Nov 22, 2016 51.84 52.53 51.84 52.37 215,522 +0.66(+1.29%)
Nov 21, 2016 50.95 52.19 50.73 51.71 273,925 +0.89(+1.74%)
Nov 18, 2016 50.73 50.86 50.20 50.82 211,535 +0.35(+0.70%)
Nov 17, 2016 50.20 50.86 50.17 50.46 148,238 +0.27(+0.53%)
Nov 16, 2016 50.02 50.42 49.71 50.20 167,414 +0.18(+0.35%)
Nov 15, 2016 49.40 50.20 49.05 50.02 246,309 +0.35(+0.71%)
Nov 14, 2016 49.14 50.15 48.96 49.67 260,312 +1.02(+2.09%)
Nov 11, 2016 48.07 48.80 47.81 48.65 417,117 +0.84(+1.76%)
Nov 10, 2016 47.67 48.34 47.59 47.81 389,302 +0.69(+1.47%)
Nov 09, 2016 44.29 47.14 44.29 47.12 405,724 +2.29(+5.11%)
Nov 08, 2016 44.47 45.35 44.43 44.82 336,146 +0.53(+1.19%)
Nov 07, 2016 43.90 44.38 43.90 44.29 420,334 +0.93(+2.13%)
Nov 04, 2016 43.06 43.68 42.93 43.37 262,487 +0.31(+0.72%)
Nov 03, 2016 43.37 43.41 42.84 43.06 190,796 -0.22(-0.51%)
Nov 02, 2016 43.77 44.34 43.26 43.28 224,914 -0.66(-1.50%)
Nov 01, 2016 44.65 44.82 43.63 43.94 221,323 -0.84(-1.87%)
Oct 31, 2016 44.34 44.89 43.99 44.78 196,368 +0.48(+1.09%)
Oct 28, 2016 44.60 44.78 43.77 44.29 250,467 +0.00(+0.00%)
Oct 27, 2016 42.62 44.78 42.58 44.29 367,312 +2.03(+4.80%)
Oct 26, 2016 42.22 42.66 41.43 42.27 600,490 +3.61(+9.35%)
Oct 25, 2016 39.27 39.27 38.34 38.65 390,594 -0.79(-2.01%)
Oct 24, 2016 39.62 39.93 39.09 39.45 154,309 -0.06(-0.16%)
Oct 21, 2016 39.25 39.68 39.09 39.51 165,879 -0.16(-0.40%)
Oct 20, 2016 40.13 40.36 39.64 39.67 222,974 -0.62(-1.53%)
Oct 19, 2016 39.99 40.57 39.75 40.28 134,703 +0.38(+0.95%)
Oct 18, 2016 40.52 40.52 39.90 39.90 117,234 -0.26(-0.66%)
Oct 17, 2016 40.16 40.35 39.94 40.17 90,474 +0.08(+0.20%)
Oct 14, 2016 40.33 40.80 40.05 40.09 127,160 -0.06(-0.15%)
Oct 13, 2016 40.23 40.37 40.04 40.15 113,984 -0.45(-1.11%)
Oct 12, 2016 40.42 40.75 40.42 40.60 99,174 +0.07(+0.17%)
Oct 11, 2016 41.27 41.27 40.27 40.53 129,899 -0.75(-1.81%)
Oct 10, 2016 41.24 41.48 41.06 41.28 124,116 +0.24(+0.58%)
Oct 07, 2016 41.57 41.57 40.74 41.04 129,815 -0.57(-1.38%)
Oct 06, 2016 41.25 41.65 40.83 41.61 185,189 +0.30(+0.73%)
Oct 05, 2016 40.89 41.36 40.80 41.32 189,812 +0.49(+1.21%)
Oct 04, 2016 41.36 41.43 40.58 40.82 114,104 -0.39(-0.94%)
Oct 03, 2016 41.16 41.42 40.78 41.21 185,333 +0.01(+0.02%)
Sep 30, 2016 40.83 41.41 40.46 41.20 176,185 +0.51(+1.26%)
Sep 29, 2016 40.79 41.05 40.41 40.69 201,101 -0.09(-0.22%)
Sep 28, 2016 40.49 40.85 40.26 40.78 170,065 +0.33(+0.81%)
Sep 27, 2016 40.33 40.53 40.17 40.45 148,969 -0.01(-0.02%)
Sep 26, 2016 40.38 40.86 40.23 40.46 197,185 -0.07(-0.17%)
Sep 23, 2016 41.00 41.09 40.48 40.53 131,359 -0.63(-1.54%)
Sep 22, 2016 40.76 41.28 40.75 41.17 191,732 +0.63(+1.57%)
Sep 21, 2016 40.36 40.62 40.19 40.53 243,464 +0.39(+0.97%)
Sep 20, 2016 40.77 40.77 40.13 40.14 114,046 -0.52(-1.28%)
Sep 19, 2016 40.72 41.04 40.52 40.66 122,687 +0.11(+0.28%)
Sep 16, 2016 41.25 41.25 40.53 40.55 356,402 -0.75(-1.81%)
Sep 15, 2016 40.75 41.31 40.63 41.30 156,174 +0.57(+1.41%)
Sep 14, 2016 40.90 41.02 40.64 40.72 113,996 -0.20(-0.50%)
Sep 13, 2016 41.62 42.06 40.88 40.93 222,557 -0.86(-2.05%)
Sep 12, 2016 41.34 41.94 41.12 41.78 188,598 +0.31(+0.74%)
Sep 09, 2016 42.24 42.26 41.38 41.47 266,514 -1.08(-2.53%)
Sep 08, 2016 42.59 42.59 42.20 42.55 138,465 -0.03(-0.06%)
Sep 07, 2016 42.48 42.58 42.07 42.58 201,736 +0.10(+0.23%)
Sep 06, 2016 42.76 42.80 42.14 42.48 166,522 -0.19(-0.43%)
Sep 02, 2016 42.35 42.66 42.66 42.66 339,540 +0.56(+1.34%)
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.