Applied Industrial Technologies (NY: AIT )

219.40 +4.53 (+2.11%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 98.93 100.54 98.73 99.88 56,690 +0.60(+0.61%)
Dec 30, 2021 101.51 102.14 99.23 99.28 66,440 -2.07(-2.04%)
Dec 29, 2021 100.97 102.23 100.76 101.35 61,843 +0.79(+0.78%)
Dec 28, 2021 99.92 101.61 99.92 100.56 59,371 -0.11(-0.11%)
Dec 27, 2021 99.01 100.83 98.38 100.67 69,451 +1.89(+1.91%)
Dec 23, 2021 98.60 99.64 96.83 98.78 59,300 +1.05(+1.07%)
Dec 22, 2021 96.77 98.22 96.77 97.73 92,161 +0.23(+0.24%)
Dec 21, 2021 95.28 97.64 95.28 97.50 116,472 +3.11(+3.30%)
Dec 20, 2021 95.63 95.63 92.62 94.39 127,806 -3.00(-3.08%)
Dec 17, 2021 98.19 100.36 96.58 97.38 526,269 -1.12(-1.14%)
Dec 16, 2021 100.86 101.39 97.90 98.50 111,457 -1.60(-1.59%)
Dec 15, 2021 97.24 100.56 96.14 100.10 164,013 +2.67(+2.75%)
Dec 14, 2021 98.32 99.79 97.26 97.42 215,060 -1.29(-1.31%)
Dec 13, 2021 99.23 99.70 98.22 98.71 91,615 -1.17(-1.17%)
Dec 10, 2021 100.42 100.72 98.83 99.88 98,037 +0.21(+0.21%)
Dec 09, 2021 99.34 101.08 99.34 99.67 83,475 -0.73(-0.73%)
Dec 08, 2021 100.83 101.51 100.34 100.40 88,519 -0.08(-0.08%)
Dec 07, 2021 100.12 102.14 100.12 100.47 93,933 +1.42(+1.43%)
Dec 06, 2021 97.34 99.72 97.34 99.06 106,144 +3.72(+3.91%)
Dec 03, 2021 96.24 97.25 94.48 95.33 100,860 -0.28(-0.29%)
Dec 02, 2021 91.48 96.16 91.48 95.61 106,062 +4.62(+5.08%)
Dec 01, 2021 95.12 95.78 90.92 90.99 125,751 -1.44(-1.56%)
Nov 30, 2021 94.74 94.80 91.75 92.43 128,528 -3.26(-3.40%)
Nov 29, 2021 99.43 99.43 95.41 95.69 130,115 -2.01(-2.06%)
Nov 26, 2021 99.07 101.41 96.77 97.70 102,510 -4.62(-4.51%)
Nov 24, 2021 102.74 103.42 102.27 102.32 63,882 -1.17(-1.13%)
Nov 23, 2021 102.53 104.15 102.02 103.49 112,252 +0.93(+0.91%)
Nov 22, 2021 104.06 106.86 102.27 102.56 242,286 -0.58(-0.57%)
Nov 19, 2021 102.68 103.76 102.52 103.14 225,887 -0.04(-0.04%)
Nov 18, 2021 102.65 103.33 101.37 103.18 150,882 +0.87(+0.85%)
Nov 17, 2021 101.77 102.58 100.57 102.31 133,850 +0.29(+0.29%)
Nov 16, 2021 101.40 103.17 100.65 102.02 130,714 +0.33(+0.32%)
Nov 15, 2021 102.53 102.53 100.63 101.69 103,385 -0.95(-0.93%)
Nov 12, 2021 101.37 102.92 100.70 102.64 134,640 +1.32(+1.31%)
Nov 11, 2021 100.58 101.79 99.45 101.32 85,125 +0.65(+0.64%)
Nov 10, 2021 100.34 100.67 83,441 +0.16(+0.16%)
Nov 09, 2021 99.91 100.86 99.40 100.51 83,987 +0.48(+0.47%)
Nov 08, 2021 101.20 101.20 99.16 100.03 80,210 +0.03(+0.03%)
Nov 05, 2021 97.11 100.27 96.90 100.00 114,659 +4.33(+4.53%)
Nov 04, 2021 95.83 96.87 95.01 95.67 110,222 +0.29(+0.30%)
Nov 03, 2021 93.04 96.06 92.93 95.38 134,277 +1.67(+1.78%)
Nov 02, 2021 94.29 94.60 93.16 93.71 129,890 -0.38(-0.40%)
Nov 01, 2021 94.89 95.40 93.98 94.09 169,024 -0.42(-0.44%)
Oct 29, 2021 95.19 96.73 94.12 94.51 162,154 -1.24(-1.30%)
Oct 28, 2021 94.76 96.29 93.67 95.75 266,196 +2.17(+2.32%)
Oct 27, 2021 97.47 98.34 92.91 93.57 216,341 -4.87(-4.94%)
Oct 26, 2021 98.66 98.44 98,538 -0.38(-0.38%)
Oct 25, 2021 96.97 99.01 96.38 98.82 105,700 +1.77(+1.83%)
Oct 22, 2021 97.82 98.18 96.78 97.05 156,084 -0.16(-0.16%)
Oct 21, 2021 95.38 97.22 94.49 97.20 186,923 +1.37(+1.43%)
Oct 20, 2021 93.94 96.10 93.64 95.83 132,414 +1.78(+1.90%)
Oct 19, 2021 94.53 94.53 93.74 94.05 57,314 -0.26(-0.28%)
Oct 18, 2021 92.34 94.39 92.03 94.31 146,446 +1.80(+1.95%)
Oct 15, 2021 96.00 96.08 92.47 92.51 153,455 -1.45(-1.55%)
Oct 14, 2021 92.79 94.07 92.28 93.96 56,620 +2.39(+2.62%)
Oct 13, 2021 92.15 92.44 90.68 91.57 89,970 -0.51(-0.56%)
Oct 12, 2021 92.66 92.83 91.69 92.08 99,749 -0.04(-0.04%)
Oct 11, 2021 93.39 94.06 92.08 92.12 77,258 -1.01(-1.08%)
Oct 08, 2021 92.40 93.30 91.96 93.13 68,995 +0.66(+0.71%)
Oct 07, 2021 90.80 92.76 90.29 92.47 326,052 +2.60(+2.89%)
Oct 06, 2021 89.45 90.51 87.85 89.87 104,128 -0.61(-0.67%)
Oct 05, 2021 90.65 91.14 89.63 90.48 140,028 +0.43(+0.47%)
Oct 04, 2021 88.74 90.39 88.74 90.06 116,864 +1.07(+1.20%)
Oct 01, 2021 88.19 90.05 86.78 88.99 143,725 +1.61(+1.84%)
Sep 30, 2021 89.75 90.36 87.17 87.38 185,800 -1.98(-2.21%)
Sep 29, 2021 88.16 89.60 86.94 89.36 111,017 +2.06(+2.35%)
Sep 28, 2021 89.33 90.36 87.16 87.30 132,579 -1.85(-2.08%)
Sep 27, 2021 86.51 89.29 86.50 89.15 164,064 +3.40(+3.97%)
Sep 24, 2021 84.08 86.23 84.08 85.75 156,570 +1.20(+1.42%)
Sep 23, 2021 83.04 84.72 83.04 84.55 113,827 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,130 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,739 +0.20(+0.25%)
Sep 20, 2021 78.95 80.45 78.95 80.21 133,543 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,564 -1.49(-1.81%)
Sep 16, 2021 84.09 84.60 82.35 82.41 125,342 -1.80(-2.14%)
Sep 15, 2021 83.03 84.54 82.85 84.21 118,428 +0.90(+1.08%)
Sep 14, 2021 84.32 84.32 82.82 83.31 116,196 -0.49(-0.59%)
Sep 13, 2021 83.90 84.45 82.69 83.80 99,763 +0.42(+0.50%)
Sep 10, 2021 84.97 85.01 83.26 83.39 100,150 -0.69(-0.82%)
Sep 09, 2021 84.80 85.59 83.98 84.07 118,723 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.19 84.67 146,918 +0.82(+0.98%)
Sep 07, 2021 84.41 84.93 83.79 83.84 99,923 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,146 -0.82(-0.96%)
Sep 02, 2021 85.13 85.54 84.55 85.54 152,419 +0.54(+0.64%)
Sep 01, 2021 86.23 86.33 84.13 84.99 83,155 -1.11(-1.28%)
Aug 31, 2021 87.24 87.66 86.08 86.10 154,509 -1.54(-1.76%)
Aug 30, 2021 88.94 88.94 87.57 87.64 73,458 -1.02(-1.15%)
Aug 27, 2021 86.44 89.17 86.44 88.66 164,547 +2.82(+3.29%)
Aug 26, 2021 85.30 86.26 83.99 85.84 162,383 +0.17(+0.20%)
Aug 25, 2021 85.94 86.86 85.51 85.66 96,949 -0.01(-0.01%)
Aug 24, 2021 85.39 85.92 84.86 85.67 135,509 +0.25(+0.30%)
Aug 23, 2021 85.37 85.92 84.55 85.42 83,984 +0.91(+1.08%)
Aug 20, 2021 82.99 85.20 82.99 84.51 108,872 +1.25(+1.50%)
Aug 19, 2021 84.78 85.58 82.89 83.26 116,013 -2.36(-2.75%)
Aug 18, 2021 87.11 88.27 85.60 85.62 132,761 -0.83(-0.96%)
Aug 17, 2021 86.51 87.45 84.78 86.45 175,118 +0.38(+0.44%)
Aug 16, 2021 86.61 87.47 86.01 86.07 93,336 -1.49(-1.71%)
Aug 13, 2021 88.17 88.17 87.06 87.56 99,155 -0.61(-0.69%)
Aug 12, 2021 87.60 88.45 87.34 88.17 120,679 +0.74(+0.85%)
Aug 11, 2021 85.93 87.57 84.99 87.43 91,472 +1.66(+1.94%)
Aug 10, 2021 82.84 85.91 82.84 85.77 139,037 +2.70(+3.24%)
Aug 09, 2021 84.23 84.25 82.85 83.07 48,217 -1.34(-1.59%)
Aug 06, 2021 84.15 85.43 82.96 84.42 98,730 +1.44(+1.73%)
Aug 05, 2021 84.45 85.17 82.68 82.98 141,699 -0.73(-0.88%)
Aug 04, 2021 85.05 85.37 83.44 83.71 96,396 -2.41(-2.80%)
Aug 03, 2021 85.59 86.91 84.22 86.13 236,201 +1.59(+1.89%)
Aug 02, 2021 86.94 87.62 84.20 84.53 91,324 -2.12(-2.44%)
Jul 30, 2021 85.67 86.74 85.11 86.65 102,153 +0.63(+0.73%)
Jul 29, 2021 85.53 86.43 85.01 86.02 80,375 +1.79(+2.12%)
Jul 28, 2021 84.76 84.92 82.86 84.23 73,090 +0.19(+0.23%)
Jul 27, 2021 84.41 85.68 83.86 84.04 106,318 -1.44(-1.68%)
Jul 26, 2021 85.30 85.72 84.88 85.48 84,842 +0.54(+0.64%)
Jul 23, 2021 83.61 85.23 83.57 84.94 74,356 +1.62(+1.95%)
Jul 22, 2021 84.95 85.01 83.03 83.32 89,050 -1.95(-2.29%)
Jul 21, 2021 86.10 87.18 84.95 85.27 78,178 +0.34(+0.40%)
Jul 20, 2021 82.23 85.56 82.23 84.93 225,419 +2.87(+3.50%)
Jul 19, 2021 81.98 82.87 81.03 82.06 97,543 -1.76(-2.10%)
Jul 16, 2021 86.25 86.25 83.62 83.82 81,845 -1.51(-1.77%)
Jul 15, 2021 84.51 86.17 84.51 85.33 74,783 -0.01(-0.01%)
Jul 14, 2021 85.73 86.59 84.40 85.33 164,852 +0.29(+0.34%)
Jul 13, 2021 85.69 86.50 84.85 85.05 137,556 -1.56(-1.80%)
Jul 12, 2021 85.36 86.71 85.36 86.60 121,748 +0.16(+0.19%)
Jul 09, 2021 86.04 86.92 85.47 86.44 115,286 +2.20(+2.61%)
Jul 08, 2021 83.88 86.23 83.23 84.23 196,174 -1.72(-2.00%)
Jul 07, 2021 84.83 86.33 84.52 85.95 143,717 +0.64(+0.75%)
Jul 06, 2021 87.46 87.55 83.53 85.32 162,801 -2.74(-3.12%)
Jul 02, 2021 89.39 89.47 88.06 88.06 194,497 -1.12(-1.26%)
Jul 01, 2021 88.96 89.44 88.18 89.18 133,456 +1.22(+1.38%)
Jun 30, 2021 85.89 88.39 85.76 87.96 186,989 +1.53(+1.77%)
Jun 29, 2021 86.11 87.22 85.95 86.44 93,846 +0.60(+0.70%)
Jun 28, 2021 86.10 86.80 84.78 85.84 152,506 -0.47(-0.55%)
Jun 25, 2021 85.88 87.25 85.52 86.31 1,277,134 +0.61(+0.71%)
Jun 24, 2021 85.05 85.96 84.28 85.70 89,735 +1.01(+1.20%)
Jun 23, 2021 84.04 85.58 83.21 84.69 143,315 +0.71(+0.85%)
Jun 22, 2021 84.24 84.24 82.81 83.97 123,885 -0.61(-0.72%)
Jun 21, 2021 83.28 85.38 82.83 84.58 291,190 +2.56(+3.12%)
Jun 18, 2021 82.04 83.57 81.92 82.02 516,867 -3.38(-3.96%)
Jun 17, 2021 89.47 89.47 84.92 85.40 236,876 -4.18(-4.67%)
Jun 16, 2021 90.06 90.74 89.11 89.59 87,595 -1.07(-1.18%)
Jun 15, 2021 90.24 91.10 89.69 90.66 143,252 +0.19(+0.21%)
Jun 14, 2021 91.36 91.73 89.82 90.46 102,135 -0.65(-0.71%)
Jun 11, 2021 91.26 92.34 90.94 91.11 106,850 +0.31(+0.34%)
Jun 10, 2021 93.00 93.00 90.71 90.80 74,381 -1.58(-1.71%)
Jun 09, 2021 93.70 93.70 92.10 92.39 84,473 -1.62(-1.73%)
Jun 08, 2021 92.22 94.28 91.62 94.01 82,867 +1.50(+1.62%)
Jun 07, 2021 93.42 93.66 91.84 92.51 88,730 -0.91(-0.97%)
Jun 04, 2021 93.84 94.26 92.88 93.42 90,461 +0.03(+0.03%)
Jun 03, 2021 92.45 93.57 90.90 93.39 153,296 +0.70(+0.75%)
Jun 02, 2021 95.58 96.38 92.16 92.70 144,934 -2.80(-2.93%)
Jun 01, 2021 95.56 96.16 94.85 95.50 123,561 +0.87(+0.92%)
May 28, 2021 94.08 94.79 92.66 94.63 156,396 +1.03(+1.10%)
May 27, 2021 94.43 94.63 93.60 93.59 138,796 +0.45(+0.49%)
May 26, 2021 92.82 93.77 92.73 93.14 204,776 +0.12(+0.12%)
May 25, 2021 94.12 94.82 92.77 93.02 242,176 -0.68(-0.72%)
May 24, 2021 93.92 94.63 93.00 93.70 193,025 +0.09(+0.09%)
May 21, 2021 94.14 95.26 93.31 93.61 287,604 +0.46(+0.50%)
May 20, 2021 93.54 93.68 92.07 93.15 261,036 -0.34(-0.36%)
May 19, 2021 94.30 94.30 91.67 93.49 196,892 -2.13(-2.23%)
May 18, 2021 98.63 99.21 95.56 95.62 209,074 -3.57(-3.60%)
May 17, 2021 100.80 101.22 98.84 99.20 156,438 -2.31(-2.27%)
May 14, 2021 99.20 101.79 98.58 101.50 157,002 +2.82(+2.86%)
May 13, 2021 95.88 99.19 95.88 98.68 208,741 +3.01(+3.15%)
May 12, 2021 99.00 99.39 95.61 95.67 236,074 -3.49(-3.52%)
May 11, 2021 99.66 101.22 98.80 99.17 211,882 -1.97(-1.95%)
May 10, 2021 101.02 103.08 100.85 101.14 206,294 +0.72(+0.72%)
May 07, 2021 98.22 100.47 98.22 100.42 173,179 +0.91(+0.92%)
May 06, 2021 97.88 99.50 97.54 99.50 142,739 +1.30(+1.32%)
May 05, 2021 97.48 98.93 96.37 98.20 164,440 +0.78(+0.80%)
May 04, 2021 93.33 97.47 92.54 97.42 195,529 +3.97(+4.24%)
May 03, 2021 93.25 94.63 92.20 93.46 223,549 +1.36(+1.47%)
Apr 30, 2021 93.34 93.80 91.59 92.10 158,708 -1.29(-1.38%)
Apr 29, 2021 93.13 93.60 91.68 93.39 131,276 +1.48(+1.61%)
Apr 28, 2021 92.45 92.52 91.03 91.91 117,592 -0.98(-1.06%)
Apr 27, 2021 93.41 93.96 92.04 92.89 152,811 +0.33(+0.35%)
Apr 26, 2021 93.26 93.76 92.44 92.56 80,268 +0.09(+0.09%)
Apr 23, 2021 91.46 93.18 90.90 92.47 103,970 +1.27(+1.39%)
Apr 22, 2021 91.74 92.64 90.71 91.20 124,951 -0.26(-0.28%)
Apr 21, 2021 89.23 92.06 89.23 91.46 185,205 +2.04(+2.28%)
Apr 20, 2021 90.34 91.46 88.33 89.42 87,350 -1.00(-1.11%)
Apr 19, 2021 90.76 91.56 89.49 90.42 153,616 -0.86(-0.94%)
Apr 16, 2021 92.09 92.48 90.87 91.28 97,634 +0.64(+0.70%)
Apr 15, 2021 90.40 91.14 89.49 90.65 52,701 +0.60(+0.66%)
Apr 14, 2021 90.43 91.66 89.85 90.05 97,287 -0.43(-0.48%)
Apr 13, 2021 92.07 92.07 90.12 90.48 87,532 -2.12(-2.29%)
Apr 12, 2021 91.68 92.88 91.19 92.60 114,254 +1.19(+1.31%)
Apr 09, 2021 89.66 91.69 89.10 91.41 136,272 +2.05(+2.30%)
Apr 08, 2021 87.97 89.62 87.34 89.36 187,732 +1.50(+1.71%)
Apr 07, 2021 90.47 90.47 87.50 87.85 179,807 -2.79(-3.08%)
Apr 06, 2021 90.31 91.79 90.31 90.65 83,105 +0.19(+0.21%)
Apr 05, 2021 91.40 91.40 89.49 90.45 73,717 +0.74(+0.83%)
Apr 01, 2021 88.33 90.02 87.56 89.71 98,465 +1.94(+2.20%)
Mar 31, 2021 88.93 89.54 87.11 87.78 174,445 -0.59(-0.66%)
Mar 30, 2021 85.49 89.05 85.42 88.36 180,037 +2.58(+3.01%)
Mar 29, 2021 88.97 90.71 85.74 85.78 195,801 -3.40(-3.81%)
Mar 26, 2021 88.13 89.44 86.70 89.18 135,234 +2.47(+2.85%)
Mar 25, 2021 84.69 87.13 83.48 86.71 159,512 +1.28(+1.50%)
Mar 24, 2021 86.33 88.32 85.29 85.43 191,731 +0.17(+0.20%)
Mar 23, 2021 86.27 87.50 84.53 85.25 216,176 -2.73(-3.11%)
Mar 22, 2021 89.97 89.97 86.49 87.99 135,049 -1.70(-1.90%)
Mar 19, 2021 89.07 90.25 87.21 89.69 642,206 +1.26(+1.43%)
Mar 18, 2021 88.31 90.96 87.92 88.43 156,901 -0.18(-0.21%)
Mar 17, 2021 87.56 89.08 87.14 88.61 125,120 +1.42(+1.63%)
Mar 16, 2021 90.16 90.16 86.55 87.19 132,329 -3.27(-3.62%)
Mar 15, 2021 90.78 91.00 89.45 90.46 184,280 -1.20(-1.31%)
Mar 12, 2021 91.88 92.22 90.86 91.67 128,275 +0.64(+0.71%)
Mar 11, 2021 90.63 92.23 90.29 91.02 166,343 +0.74(+0.82%)
Mar 10, 2021 89.13 91.37 88.68 90.28 175,881 +1.83(+2.07%)
Mar 09, 2021 90.39 91.05 88.39 88.45 157,454 -1.79(-1.98%)
Mar 08, 2021 89.34 91.56 88.94 90.24 151,592 +1.75(+1.98%)
Mar 05, 2021 84.78 88.54 83.43 88.49 168,679 +5.44(+6.55%)
Mar 04, 2021 84.65 85.82 82.02 83.05 199,520 -1.38(-1.63%)
Mar 03, 2021 82.76 85.28 82.66 84.43 129,720 +1.78(+2.16%)
Mar 02, 2021 83.79 83.79 82.49 82.64 106,978 -1.37(-1.63%)
Mar 01, 2021 83.77 84.45 82.89 84.01 141,158 +1.82(+2.21%)
Feb 26, 2021 84.82 85.00 82.19 82.19 216,457 -2.26(-2.68%)
Feb 25, 2021 85.35 86.47 84.07 84.45 215,456 -0.93(-1.09%)
Feb 24, 2021 83.39 85.84 83.07 85.39 157,785 +2.54(+3.07%)
Feb 23, 2021 82.07 83.42 80.99 82.85 211,208 +0.49(+0.60%)
Feb 22, 2021 79.99 82.44 79.99 82.36 131,217 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,516 +2.13(+2.72%)
Feb 18, 2021 77.45 78.58 77.02 78.24 137,971 +0.43(+0.56%)
Feb 17, 2021 76.50 78.43 76.50 77.81 134,207 +0.33(+0.42%)
Feb 16, 2021 77.00 78.23 76.65 77.48 195,528 +0.97(+1.27%)
Feb 12, 2021 76.94 78.15 75.68 76.51 220,612 -0.75(-0.97%)
Feb 11, 2021 77.48 79.30 76.42 77.26 176,118 -0.04(-0.05%)
Feb 10, 2021 78.13 78.42 77.10 77.30 138,459 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,902 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,641 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,771 +0.52(+0.69%)
Feb 04, 2021 73.07 75.09 72.73 75.09 162,070 +2.12(+2.90%)
Feb 03, 2021 70.76 72.97 70.53 72.97 276,618 +1.95(+2.74%)
Feb 02, 2021 70.09 71.26 68.58 71.02 223,062 +1.99(+2.89%)
Feb 01, 2021 68.09 69.65 67.40 69.03 313,558 +1.53(+2.27%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,377 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,966 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,481 -2.91(-3.80%)
Jan 26, 2021 79.58 79.71 76.61 76.74 175,217 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,226 -2.41(-2.98%)
Jan 22, 2021 78.34 81.01 78.34 80.85 155,397 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.49 207,639 -1.23(-1.52%)
Jan 20, 2021 81.86 82.11 80.35 80.71 147,504 -0.56(-0.68%)
Jan 19, 2021 80.69 81.54 79.86 81.27 230,997 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.97 140,066 -1.20(-1.48%)
Jan 14, 2021 80.62 82.52 79.82 81.17 176,964 +2.04(+2.58%)
Jan 13, 2021 80.65 80.93 78.55 79.12 137,379 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.93 107,793 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.43 78.77 133,029 -0.26(-0.33%)
Jan 08, 2021 80.46 80.94 77.89 79.03 125,256 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,802 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,076 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.77 75.11 158,429 +1.76(+2.41%)
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.