Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 70.50 70.50 70.50 0 +0.18(+0.26%)
Aug 30, 2018 70.82 71.23 70.18 70.32 109,576 -0.50(-0.71%)
Aug 29, 2018 70.50 71.00 69.90 70.82 75,543 +0.41(+0.58%)
Aug 28, 2018 70.68 70.75 70.04 70.41 166,119 +0.00(+0.00%)
Aug 27, 2018 70.82 71.46 70.32 70.41 105,768 -0.09(-0.13%)
Aug 24, 2018 70.45 70.64 69.86 70.50 91,915 +0.37(+0.52%)
Aug 23, 2018 71.28 71.41 70.13 70.13 92,547 -1.24(-1.73%)
Aug 22, 2018 71.41 71.60 70.96 71.37 93,980 -0.27(-0.38%)
Aug 21, 2018 70.82 72.19 70.82 71.64 266,535 +1.05(+1.49%)
Aug 20, 2018 70.09 70.93 69.72 70.59 225,590 +0.69(+0.98%)
Aug 17, 2018 69.86 70.36 69.81 69.90 200,879 +0.00(+0.00%)
Aug 16, 2018 70.27 70.50 69.86 69.90 307,503 +0.05(+0.07%)
Aug 15, 2018 70.04 70.13 68.39 69.86 328,424 -0.50(-0.72%)
Aug 14, 2018 67.62 70.36 67.62 70.36 451,144 +3.16(+4.70%)
Aug 13, 2018 66.16 68.94 65.52 67.20 443,976 +1.41(+2.15%)
Aug 10, 2018 70.30 70.30 63.88 65.79 411,191 -2.14(-3.15%)
Aug 09, 2018 67.98 68.44 67.57 67.93 208,996 +0.05(+0.07%)
Aug 08, 2018 66.93 67.93 66.93 67.89 150,996 +0.59(+0.88%)
Aug 07, 2018 67.11 67.61 66.57 67.30 162,306 +0.68(+1.03%)
Aug 06, 2018 65.52 66.66 65.52 66.61 179,220 +1.09(+1.67%)
Aug 03, 2018 65.79 66.20 65.06 65.52 187,104 -0.18(-0.28%)
Aug 02, 2018 65.34 66.20 64.93 65.70 304,587 -0.09(-0.14%)
Aug 01, 2018 68.07 68.34 65.52 65.79 330,309 -2.23(-3.28%)
Jul 31, 2018 66.84 68.66 66.79 68.03 156,923 +1.55(+2.33%)
Jul 30, 2018 66.98 67.52 66.29 66.48 166,595 -0.55(-0.82%)
Jul 27, 2018 68.12 68.30 66.95 67.02 91,412 -1.05(-1.54%)
Jul 26, 2018 67.02 68.25 66.98 68.07 141,842 +1.05(+1.56%)
Jul 25, 2018 67.43 67.84 66.52 67.02 178,657 -0.46(-0.68%)
Jul 24, 2018 68.71 69.03 67.20 67.48 194,896 -0.82(-1.20%)
Jul 23, 2018 68.94 68.03 68.30 95,595 -0.59(-0.86%)
Jul 20, 2018 68.57 69.76 68.39 68.89 144,293 +0.14(+0.20%)
Jul 19, 2018 67.16 68.94 67.16 68.75 155,451 +1.32(+1.96%)
Jul 18, 2018 66.43 67.61 66.07 67.43 87,701 +1.00(+1.51%)
Jul 17, 2018 65.93 66.79 65.93 66.43 77,396 +0.36(+0.55%)
Jul 16, 2018 66.70 67.20 65.93 66.07 80,312 -0.64(-0.96%)
Jul 13, 2018 66.25 67.07 66.07 66.70 127,023 +0.68(+1.04%)
Jul 12, 2018 66.48 66.48 65.38 66.02 103,957 -0.05(-0.07%)
Jul 11, 2018 66.20 66.89 65.70 66.07 134,061 -0.64(-0.96%)
Jul 10, 2018 66.38 67.07 66.20 66.70 183,819 +0.77(+1.17%)
Jul 09, 2018 65.56 66.20 65.56 65.93 138,063 +0.68(+1.05%)
Jul 06, 2018 65.20 65.84 64.95 65.25 78,293 -0.05(-0.07%)
Jul 05, 2018 64.56 65.34 64.02 65.29 91,379 +1.00(+1.56%)
Jul 03, 2018 64.29 64.29 64.29 0 -0.32(-0.49%)
Jul 02, 2018 63.47 64.52 62.97 64.61 319,654 +0.68(+1.07%)
Jun 29, 2018 63.97 64.74 63.88 63.92 223,344 +0.09(+0.14%)
Jun 28, 2018 64.93 64.93 63.56 63.83 204,434 -1.05(-1.62%)
Jun 27, 2018 66.34 66.93 64.84 64.88 275,298 -1.59(-2.40%)
Jun 26, 2018 66.16 66.57 65.75 66.48 209,251 +0.32(+0.48%)
Jun 25, 2018 67.80 67.86 65.84 66.16 196,565 -2.00(-2.94%)
Jun 22, 2018 68.21 68.39 67.71 68.16 226,041 +0.36(+0.54%)
Jun 21, 2018 68.98 69.07 67.57 67.80 198,000 -1.28(-1.85%)
Jun 20, 2018 68.98 69.44 68.75 69.07 266,417 +0.32(+0.46%)
Jun 19, 2018 68.21 69.33 68.16 68.75 252,773 -0.05(-0.07%)
Jun 18, 2018 68.75 69.30 68.48 68.80 182,979 +0.00(+0.00%)
Jun 15, 2018 68.85 68.16 68.80 293,851 +0.64(+0.94%)
Jun 14, 2018 67.66 68.21 67.43 68.16 108,983 +0.77(+1.15%)
Jun 13, 2018 67.43 67.61 66.89 67.39 178,499 +0.05(+0.07%)
Jun 12, 2018 67.25 67.43 66.70 67.34 109,467 +0.09(+0.14%)
Jun 11, 2018 66.20 67.48 66.20 67.25 164,709 +1.09(+1.65%)
Jun 08, 2018 66.20 66.43 65.66 66.16 242,723 -0.14(-0.21%)
Jun 07, 2018 66.07 66.66 65.84 66.29 274,487 +0.32(+0.48%)
Jun 06, 2018 66.02 65.97 155,124 +0.55(+0.84%)
Jun 05, 2018 65.34 65.50 64.43 65.43 213,665 +0.23(+0.35%)
Jun 04, 2018 64.15 65.29 64.15 65.20 232,314 +1.37(+2.14%)
Jun 01, 2018 64.24 64.65 63.47 63.83 572,189 +0.27(+0.43%)
May 31, 2018 63.92 64.08 63.06 63.56 204,184 -0.50(-0.78%)
May 30, 2018 63.20 64.29 63.20 64.06 257,953 +1.09(+1.74%)
May 29, 2018 62.69 63.51 62.60 62.97 237,858 -0.09(-0.14%)
May 25, 2018 63.06 63.06 63.06 0 -0.09(-0.14%)
May 24, 2018 63.06 63.42 62.47 63.15 150,089 +0.09(+0.14%)
May 23, 2018 63.06 63.33 62.28 63.06 232,269 -0.09(-0.14%)
May 22, 2018 65.56 65.56 63.10 63.15 305,503 -2.37(-3.62%)
May 21, 2018 65.34 66.11 65.29 65.52 170,632 +0.50(+0.77%)
May 18, 2018 65.06 65.65 64.88 65.02 268,869 +0.23(+0.35%)
May 17, 2018 64.93 65.52 64.24 64.79 208,103 -0.18(-0.28%)
May 16, 2018 63.92 65.50 63.92 64.97 311,490 +1.41(+2.22%)
May 15, 2018 62.51 63.70 62.33 63.56 348,303 +0.64(+1.01%)
May 14, 2018 63.97 63.97 62.83 62.92 200,761 -0.55(-0.86%)
May 11, 2018 61.93 63.60 61.93 63.47 237,903 +1.54(+2.49%)
May 10, 2018 62.56 62.83 61.88 61.93 139,066 -0.32(-0.51%)
May 09, 2018 62.38 62.79 61.56 62.24 289,286 +0.00(+0.00%)
May 08, 2018 61.25 62.29 61.25 62.24 374,287 +1.00(+1.63%)
May 07, 2018 60.02 61.47 60.02 61.25 242,430 +1.27(+2.12%)
May 04, 2018 58.30 60.07 58.30 59.98 193,985 +1.54(+2.64%)
May 03, 2018 58.98 59.02 57.71 58.43 171,441 -0.59(-1.00%)
May 02, 2018 58.57 59.39 58.48 59.02 253,664 +0.41(+0.70%)
May 01, 2018 57.84 58.89 56.66 58.61 601,931 +0.59(+1.02%)
Apr 30, 2018 58.93 58.98 57.12 58.02 752,394 -0.68(-1.16%)
Apr 27, 2018 60.25 60.34 58.12 58.71 553,629 -1.54(-2.56%)
Apr 26, 2018 66.69 67.10 58.12 60.25 587,482 -4.31(-6.68%)
Apr 25, 2018 64.15 65.06 63.47 64.56 144,256 +0.41(+0.64%)
Apr 24, 2018 65.51 65.87 63.33 64.15 272,501 -0.95(-1.46%)
Apr 23, 2018 65.47 65.83 64.97 65.10 112,890 -0.27(-0.42%)
Apr 20, 2018 66.37 66.37 65.15 65.37 138,931 -0.95(-1.44%)
Apr 19, 2018 66.42 67.33 65.92 66.33 124,531 +0.00(+0.00%)
Apr 18, 2018 66.92 67.33 66.17 66.33 181,337 -0.23(-0.34%)
Apr 17, 2018 66.87 67.23 66.51 66.55 174,955 +0.09(+0.14%)
Apr 16, 2018 65.19 66.69 65.10 66.46 233,700 +1.77(+2.73%)
Apr 13, 2018 65.65 65.65 64.51 64.69 165,753 -0.50(-0.77%)
Apr 12, 2018 64.74 65.65 64.42 65.19 79,054 +0.64(+0.98%)
Apr 11, 2018 64.83 65.15 63.97 64.56 117,951 -0.86(-1.32%)
Apr 10, 2018 65.06 65.69 64.69 65.42 293,987 +1.22(+1.91%)
Apr 09, 2018 65.15 65.51 64.15 64.19 206,350 -0.27(-0.42%)
Apr 06, 2018 65.74 66.24 63.92 64.47 121,907 -1.86(-2.80%)
Apr 05, 2018 65.51 66.42 65.19 66.33 110,648 +1.32(+2.02%)
Apr 04, 2018 63.24 65.24 63.04 65.01 103,671 +0.82(+1.27%)
Apr 03, 2018 63.83 64.47 63.33 64.19 181,111 +0.77(+1.22%)
Apr 02, 2018 65.96 65.96 62.61 63.42 196,508 -2.72(-4.12%)
Mar 29, 2018 66.15 66.15 66.15 0 +1.27(+1.96%)
Mar 28, 2018 65.10 65.51 64.65 64.88 115,671 -0.36(-0.56%)
Mar 27, 2018 65.60 65.94 64.97 65.24 358,646 -0.09(-0.14%)
Mar 26, 2018 64.65 65.51 64.10 65.33 132,106 +1.72(+2.71%)
Mar 23, 2018 65.42 66.10 63.60 63.60 161,058 -1.59(-2.44%)
Mar 22, 2018 66.46 67.14 65.10 65.19 189,958 -1.95(-2.91%)
Mar 21, 2018 66.78 67.73 66.74 67.14 129,589 +0.45(+0.68%)
Mar 20, 2018 67.23 67.51 66.64 66.69 118,591 -0.45(-0.68%)
Mar 19, 2018 66.83 67.19 66.10 67.14 172,553 +0.23(+0.34%)
Mar 16, 2018 66.28 67.33 66.19 66.92 399,124 +0.59(+0.89%)
Mar 15, 2018 67.14 67.43 66.10 66.33 121,278 -0.41(-0.61%)
Mar 14, 2018 67.37 67.51 66.42 66.74 129,169 -0.32(-0.47%)
Mar 13, 2018 68.05 68.41 66.92 67.05 248,305 -0.54(-0.81%)
Mar 12, 2018 67.69 68.41 67.23 67.60 264,985 -0.05(-0.07%)
Mar 09, 2018 66.64 68.23 66.10 67.64 245,891 +1.54(+2.33%)
Mar 08, 2018 66.28 66.73 65.37 66.10 180,350 -0.05(-0.07%)
Mar 07, 2018 66.28 66.15 191,888 +0.77(+1.18%)
Mar 06, 2018 64.38 65.47 64.01 65.37 227,671 +1.41(+2.20%)
Mar 05, 2018 63.88 64.38 63.06 63.97 162,334 -0.23(-0.35%)
Mar 02, 2018 62.29 64.33 61.88 64.19 226,678 +1.59(+2.54%)
Mar 01, 2018 63.74 63.97 62.29 62.61 249,315 -1.27(-1.99%)
Feb 28, 2018 65.65 65.74 63.88 63.88 271,334 -1.45(-2.22%)
Feb 27, 2018 66.64 66.85 65.33 65.33 225,029 -1.18(-1.77%)
Feb 26, 2018 67.23 67.23 65.87 66.51 226,109 -0.50(-0.74%)
Feb 23, 2018 67.01 67.14 65.83 67.01 193,346 +0.59(+0.89%)
Feb 22, 2018 66.15 67.21 65.90 66.42 312,470 +0.82(+1.24%)
Feb 21, 2018 65.24 67.37 64.97 65.60 293,722 +0.68(+1.05%)
Feb 20, 2018 65.15 66.15 64.78 64.92 309,768 -0.54(-0.83%)
Feb 16, 2018 65.47 65.47 65.47 0 +0.23(+0.35%)
Feb 15, 2018 64.60 65.37 64.15 65.24 403,071 +1.13(+1.77%)
Feb 14, 2018 62.88 64.69 62.56 64.10 369,229 +0.82(+1.29%)
Feb 13, 2018 62.65 63.47 62.50 63.29 224,882 +0.41(+0.65%)
Feb 12, 2018 63.51 63.69 62.38 62.88 628,301 -0.23(-0.36%)
Feb 09, 2018 62.43 63.69 61.21 63.11 376,469 +1.45(+2.34%)
Feb 08, 2018 63.51 63.83 61.66 61.66 581,261 -1.67(-2.64%)
Feb 07, 2018 62.47 63.78 62.47 63.33 289,541 +0.77(+1.23%)
Feb 06, 2018 61.89 63.74 61.57 62.56 577,420 -1.58(-2.46%)
Feb 05, 2018 66.36 66.81 63.26 64.15 260,545 -2.89(-4.31%)
Feb 02, 2018 67.76 67.85 66.45 67.04 456,657 -0.81(-1.20%)
Feb 01, 2018 66.40 67.94 65.91 67.85 398,571 +1.22(+1.83%)
Jan 31, 2018 67.58 67.80 65.95 66.63 310,974 -0.72(-1.07%)
Jan 30, 2018 66.90 67.53 66.90 67.35 235,002 -0.23(-0.33%)
Jan 29, 2018 67.49 68.03 67.13 67.58 381,907 +0.09(+0.13%)
Jan 26, 2018 66.90 68.08 66.58 67.49 390,576 +1.22(+1.84%)
Jan 25, 2018 67.22 67.22 64.42 66.27 574,353 +1.90(+2.95%)
Jan 24, 2018 64.46 65.18 63.74 64.37 241,080 +0.50(+0.78%)
Jan 23, 2018 63.78 64.35 63.60 63.87 211,881 +0.00(+0.00%)
Jan 22, 2018 64.28 64.28 62.97 63.87 276,961 -0.41(-0.63%)
Jan 19, 2018 63.65 64.82 63.65 64.28 256,345 +0.86(+1.35%)
Jan 18, 2018 63.38 63.74 63.15 63.42 160,246 +0.18(+0.29%)
Jan 17, 2018 63.96 63.96 63.02 63.24 254,412 -0.23(-0.36%)
Jan 16, 2018 63.83 64.55 63.33 63.47 336,307 +0.05(+0.07%)
Jan 12, 2018 63.42 63.42 63.42 0 -0.72(-1.13%)
Jan 11, 2018 62.93 64.24 62.61 64.15 292,437 +1.49(+2.38%)
Jan 10, 2018 63.56 63.65 62.05 62.65 406,438 -1.13(-1.77%)
Jan 09, 2018 64.37 64.69 63.60 63.78 591,559 +0.54(+0.86%)
Jan 08, 2018 63.51 63.67 62.79 63.24 330,237 -0.36(-0.57%)
Jan 05, 2018 63.24 63.87 62.93 63.60 310,576 +0.50(+0.79%)
Jan 04, 2018 62.93 63.47 62.43 63.11 165,034 +0.41(+0.65%)
Jan 03, 2018 61.30 62.88 61.07 62.70 373,930 +1.31(+2.13%)
Jan 02, 2018 61.80 62.02 60.89 61.39 218,642 -0.14(-0.22%)
Dec 29, 2017 61.53 61.53 61.53 0 +0.00(+0.00%)
Dec 28, 2017 60.03 61.57 59.58 61.53 261,749 +1.90(+3.18%)
Dec 27, 2017 58.68 59.76 58.09 59.63 247,723 +0.95(+1.62%)
Dec 26, 2017 57.87 58.68 57.69 58.68 111,433 +0.54(+0.93%)
Dec 22, 2017 57.91 58.41 57.60 58.14 110,969 +0.23(+0.39%)
Dec 21, 2017 57.46 58.25 57.19 57.91 96,440 +0.50(+0.87%)
Dec 20, 2017 57.37 57.69 56.96 57.41 92,508 +0.50(+0.87%)
Dec 19, 2017 57.41 57.69 56.83 56.92 152,205 -0.41(-0.71%)
Dec 18, 2017 57.51 58.14 56.87 57.32 272,304 +0.27(+0.48%)
Dec 15, 2017 55.65 57.60 55.65 57.05 733,056 +1.67(+3.02%)
Dec 14, 2017 56.47 56.56 55.20 55.38 191,800 -0.95(-1.68%)
Dec 13, 2017 56.42 57.32 56.33 56.33 175,643 -0.27(-0.48%)
Dec 12, 2017 57.23 57.51 56.47 56.60 183,675 -0.45(-0.79%)
Dec 11, 2017 57.60 57.75 56.69 57.05 130,807 -0.41(-0.71%)
Dec 08, 2017 57.64 57.82 57.05 57.46 193,018 +0.00(+0.00%)
Dec 07, 2017 57.32 57.87 57.14 220,790 +0.00(+0.00%)
Dec 06, 2017 57.78 58.09 57.19 57.46 204,074 -0.41(-0.70%)
Dec 05, 2017 58.82 59.36 57.46 57.87 325,588 -0.59(-1.00%)
Dec 04, 2017 58.45 59.27 57.96 58.45 534,709 +0.81(+1.41%)
Dec 01, 2017 57.87 58.00 56.69 57.64 204,287 -0.14(-0.23%)
Nov 30, 2017 57.78 57.96 57.19 57.78 271,067 +0.36(+0.63%)
Nov 29, 2017 56.47 57.64 55.97 57.41 147,843 +0.95(+1.68%)
Nov 28, 2017 55.70 56.56 55.61 56.47 417,007 +0.95(+1.71%)
Nov 27, 2017 55.74 56.10 55.43 55.52 146,205 -0.32(-0.57%)
Nov 24, 2017 56.06 56.06 55.20 55.83 61,364 +0.09(+0.16%)
Nov 22, 2017 56.10 56.42 55.65 55.74 79,045 -0.27(-0.48%)
Nov 21, 2017 55.70 56.38 55.70 56.01 240,676 +0.54(+0.98%)
Nov 20, 2017 55.88 56.10 55.22 55.47 197,166 -0.32(-0.57%)
Nov 17, 2017 55.20 56.15 55.02 55.79 206,150 +0.23(+0.41%)
Nov 16, 2017 54.39 55.74 53.94 55.56 155,503 +1.54(+2.84%)
Nov 15, 2017 54.39 54.48 53.89 54.03 157,327 -0.68(-1.24%)
Nov 14, 2017 54.75 54.93 54.30 54.70 98,665 -0.23(-0.43%)
Nov 13, 2017 55.12 55.43 54.76 54.94 89,813 -0.45(-0.81%)
Nov 10, 2017 54.80 55.79 54.40 55.39 197,719 +0.49(+0.90%)
Nov 09, 2017 55.21 55.79 54.58 54.89 325,738 -0.63(-1.13%)
Nov 08, 2017 55.30 55.82 54.72 55.52 332,228 -0.09(-0.16%)
Nov 07, 2017 56.06 56.18 55.30 55.61 207,884 -0.49(-0.88%)
Nov 06, 2017 56.60 56.69 56.02 56.11 198,438 -0.40(-0.72%)
Nov 03, 2017 56.96 56.96 56.38 56.51 206,004 -0.40(-0.71%)
Nov 02, 2017 57.05 57.37 56.60 56.92 242,713 -0.36(-0.63%)
Nov 01, 2017 57.86 57.86 56.15 57.28 313,742 +0.04(+0.08%)
Oct 31, 2017 57.55 57.73 57.14 57.23 358,531 +0.22(+0.39%)
Oct 30, 2017 57.82 57.82 56.38 57.01 224,015 -1.21(-2.08%)
Oct 27, 2017 58.76 58.76 57.32 58.22 160,077 -0.40(-0.69%)
Oct 26, 2017 58.85 58.99 58.40 58.63 268,209 +0.18(+0.31%)
Oct 25, 2017 60.02 62.99 57.86 58.45 256,034 -0.85(-1.44%)
Oct 24, 2017 58.94 60.11 58.27 59.30 286,995 +0.67(+1.15%)
Oct 23, 2017 59.03 59.03 58.22 58.63 223,098 -0.40(-0.69%)
Oct 20, 2017 58.90 59.35 58.76 59.03 186,253 +0.63(+1.08%)
Oct 19, 2017 58.09 58.49 57.68 58.40 183,573 -0.13(-0.23%)
Oct 18, 2017 57.77 58.90 57.77 58.54 175,738 +1.03(+1.80%)
Oct 17, 2017 57.68 58.00 57.28 57.50 145,428 +0.05(+0.08%)
Oct 16, 2017 57.64 58.58 57.14 57.46 116,814 +0.31(+0.55%)
Oct 13, 2017 57.41 57.59 56.83 57.14 131,253 +0.00(+0.00%)
Oct 12, 2017 57.01 57.59 56.96 57.14 231,361 +0.00(+0.00%)
Oct 11, 2017 58.22 58.22 56.78 57.14 240,651 -0.18(-0.31%)
Oct 10, 2017 58.13 58.18 57.28 57.32 170,618 -0.45(-0.78%)
Oct 09, 2017 58.04 58.72 57.37 57.77 212,091 -0.67(-1.15%)
Oct 06, 2017 58.90 59.21 58.45 58.45 200,512 -0.31(-0.54%)
Oct 05, 2017 59.21 59.39 58.76 58.76 155,548 -0.45(-0.76%)
Oct 04, 2017 59.66 59.84 59.12 59.21 281,756 -0.58(-0.98%)
Oct 03, 2017 60.20 60.29 59.68 59.79 242,783 -0.27(-0.45%)
Oct 02, 2017 59.39 60.11 58.49 60.06 230,040 +0.90(+1.52%)
Sep 29, 2017 58.31 59.39 58.13 59.17 268,427 +0.90(+1.54%)
Sep 28, 2017 58.00 58.36 57.41 58.27 152,868 +0.13(+0.23%)
Sep 27, 2017 57.01 58.85 56.77 58.13 282,390 +1.35(+2.38%)
Sep 26, 2017 56.38 56.96 56.06 56.78 154,962 +0.54(+0.96%)
Sep 25, 2017 55.66 56.69 55.66 56.24 213,144 +0.63(+1.13%)
Sep 22, 2017 55.34 55.93 55.16 55.61 151,904 +0.31(+0.57%)
Sep 21, 2017 55.16 55.39 54.98 55.30 150,803 +0.22(+0.41%)
Sep 20, 2017 54.85 55.30 54.71 55.07 179,837 +0.36(+0.66%)
Sep 19, 2017 54.58 54.76 54.18 54.71 133,817 +0.13(+0.25%)
Sep 18, 2017 54.27 54.98 53.95 54.58 262,060 +0.40(+0.75%)
Sep 15, 2017 53.41 54.38 53.10 54.18 364,823 +0.85(+1.60%)
Sep 14, 2017 53.32 53.55 53.14 53.32 180,522 -0.22(-0.42%)
Sep 13, 2017 53.14 53.68 53.05 53.55 104,956 +0.36(+0.68%)
Sep 12, 2017 53.01 53.32 52.87 53.19 120,966 +0.31(+0.60%)
Sep 11, 2017 52.60 52.92 52.33 52.87 107,942 +0.58(+1.12%)
Sep 08, 2017 51.70 52.38 51.43 52.29 123,086 +0.45(+0.87%)
Sep 07, 2017 52.60 52.60 51.34 51.84 167,022 -0.72(-1.37%)
Sep 06, 2017 51.66 52.78 51.48 52.56 347,472 +1.26(+2.45%)
Sep 05, 2017 51.84 52.11 51.07 51.30 160,171 -0.63(-1.21%)
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.