Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.78 55.36 53.98 55.23 199,728 +0.31(+0.57%)
May 30, 2017 54.96 55.18 54.51 54.92 108,902 -0.22(-0.41%)
May 26, 2017 54.78 55.32 54.47 55.14 101,434 +0.31(+0.57%)
May 25, 2017 55.63 55.74 54.60 54.83 109,864 -0.54(-0.97%)
May 24, 2017 55.09 55.41 54.60 55.36 163,238 +0.49(+0.90%)
May 23, 2017 54.87 55.18 54.24 54.87 126,695 +0.04(+0.08%)
May 22, 2017 53.98 54.87 53.84 54.83 137,888 +1.25(+2.34%)
May 19, 2017 53.44 54.20 53.44 53.57 274,925 +0.22(+0.42%)
May 18, 2017 52.90 53.57 52.33 53.35 282,938 +0.36(+0.67%)
May 17, 2017 55.05 54.24 52.77 52.99 181,809 -2.06(-3.74%)
May 16, 2017 55.45 55.45 54.60 55.05 162,496 -0.18(-0.32%)
May 15, 2017 55.05 55.45 54.56 55.23 153,164 +0.27(+0.49%)
May 12, 2017 55.72 55.72 54.74 54.96 75,567 -0.76(-1.36%)
May 11, 2017 55.85 56.26 54.83 55.72 95,975 -0.32(-0.57%)
May 10, 2017 55.55 56.09 55.33 56.04 157,201 +0.49(+0.88%)
May 09, 2017 56.09 56.09 55.02 55.55 186,493 -0.45(-0.79%)
May 08, 2017 56.89 56.98 55.75 56.00 223,201 -0.98(-1.72%)
May 05, 2017 56.89 57.20 56.22 56.98 132,279 +0.22(+0.39%)
May 04, 2017 56.80 57.02 56.38 56.75 164,349 +0.04(+0.08%)
May 03, 2017 56.84 57.11 56.35 56.71 184,428 -0.62(-1.09%)
May 02, 2017 56.67 57.42 56.49 57.33 162,259 +0.58(+1.02%)
May 01, 2017 57.20 57.47 56.09 56.75 242,523 -0.22(-0.39%)
Apr 28, 2017 59.74 59.74 55.95 56.98 341,700 -2.45(-4.12%)
Apr 27, 2017 58.22 61.43 58.22 59.43 455,856 +2.36(+4.13%)
Apr 26, 2017 56.22 57.42 56.18 57.07 284,176 +0.85(+1.50%)
Apr 25, 2017 56.53 57.16 56.22 56.22 188,060 +0.09(+0.16%)
Apr 24, 2017 56.22 56.29 55.60 56.13 189,242 +0.98(+1.78%)
Apr 21, 2017 54.57 55.42 53.95 55.15 303,485 +0.40(+0.73%)
Apr 20, 2017 53.28 54.84 53.19 54.75 264,053 +1.78(+3.36%)
Apr 19, 2017 52.35 53.59 52.35 52.97 253,162 +0.71(+1.36%)
Apr 18, 2017 52.44 53.06 52.21 52.26 223,054 -0.71(-1.34%)
Apr 17, 2017 52.57 53.02 52.44 52.97 116,900 +0.53(+1.02%)
Apr 13, 2017 53.19 53.51 52.26 52.44 105,398 -0.76(-1.42%)
Apr 12, 2017 54.62 54.62 53.06 53.19 109,179 -1.78(-3.24%)
Apr 11, 2017 54.13 54.97 53.86 54.97 93,744 +0.62(+1.15%)
Apr 10, 2017 53.95 54.62 53.82 54.35 106,857 +0.36(+0.66%)
Apr 07, 2017 53.99 54.35 53.73 53.99 127,164 -0.13(-0.25%)
Apr 06, 2017 54.71 54.71 53.77 54.13 185,669 -0.49(-0.90%)
Apr 05, 2017 55.20 55.64 54.26 54.62 167,668 -0.09(-0.16%)
Apr 04, 2017 54.13 54.80 54.13 54.71 116,948 +0.49(+0.90%)
Apr 03, 2017 55.02 55.20 53.99 54.22 158,495 -0.85(-1.54%)
Mar 31, 2017 54.71 55.64 54.53 55.06 218,968 +0.27(+0.49%)
Mar 30, 2017 54.40 54.93 54.31 54.80 153,638 +0.49(+0.90%)
Mar 29, 2017 54.40 54.48 54.13 54.31 94,393 -0.18(-0.33%)
Mar 28, 2017 53.42 54.48 53.19 54.48 233,163 +0.85(+1.58%)
Mar 27, 2017 53.55 53.86 52.79 53.64 132,878 -0.89(-1.63%)
Mar 24, 2017 54.93 55.33 54.26 54.53 139,492 -0.27(-0.49%)
Mar 23, 2017 54.97 55.20 54.57 54.80 148,887 -0.18(-0.32%)
Mar 22, 2017 54.57 55.02 54.17 54.97 188,614 +0.31(+0.57%)
Mar 21, 2017 55.91 56.04 54.62 54.66 261,965 -0.85(-1.52%)
Mar 20, 2017 55.37 55.91 54.93 55.51 168,684 +0.18(+0.32%)
Mar 17, 2017 54.40 55.51 53.99 55.33 394,786 +1.16(+2.14%)
Mar 16, 2017 54.57 54.71 53.95 54.17 176,122 -0.22(-0.41%)
Mar 15, 2017 53.37 54.53 53.02 54.40 178,892 +1.25(+2.35%)
Mar 14, 2017 53.77 53.77 52.79 53.15 173,845 -1.07(-1.97%)
Mar 13, 2017 54.97 53.55 54.22 175,518 +0.45(+0.83%)
Mar 10, 2017 53.33 53.88 53.19 53.77 168,426 +0.67(+1.26%)
Mar 09, 2017 54.71 54.93 52.84 53.10 357,551 -1.74(-3.17%)
Mar 08, 2017 55.82 56.00 54.80 54.84 211,808 -0.76(-1.36%)
Mar 07, 2017 55.86 56.04 55.55 55.60 135,635 -0.36(-0.64%)
Mar 06, 2017 55.78 56.15 55.55 55.95 226,484 -0.31(-0.55%)
Mar 03, 2017 56.40 56.49 55.95 56.27 171,593 +0.00(+0.00%)
Mar 02, 2017 57.42 57.42 56.09 56.27 262,062 -1.29(-2.24%)
Mar 01, 2017 56.84 57.56 56.62 57.56 250,984 +1.42(+2.54%)
Feb 28, 2017 56.40 56.62 55.78 56.13 328,426 -0.58(-1.02%)
Feb 27, 2017 56.00 56.78 55.91 56.71 187,711 +0.67(+1.19%)
Feb 24, 2017 55.11 56.11 54.84 56.04 180,108 +0.22(+0.40%)
Feb 23, 2017 56.75 56.75 55.60 55.82 225,854 -0.58(-1.03%)
Feb 22, 2017 56.67 56.67 56.18 56.40 143,795 -0.53(-0.94%)
Feb 21, 2017 56.09 56.93 56.09 56.93 158,197 +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 55.64 168,541 +0.18(+0.32%)
Feb 15, 2017 54.89 55.64 54.89 55.46 144,525 +0.22(+0.40%)
Feb 14, 2017 55.20 55.78 54.84 55.24 298,619 -0.09(-0.16%)
Feb 13, 2017 55.06 55.51 55.06 55.33 343,470 +0.53(+0.96%)
Feb 10, 2017 54.67 54.81 54.12 54.81 249,797 +0.62(+1.14%)
Feb 09, 2017 53.48 54.36 53.48 54.18 435,394 +0.71(+1.33%)
Feb 08, 2017 53.74 53.92 52.90 53.48 157,658 -0.58(-1.07%)
Feb 07, 2017 53.96 54.27 53.70 54.05 263,544 +0.18(+0.33%)
Feb 06, 2017 54.05 54.43 53.65 53.87 365,648 -0.22(-0.41%)
Feb 03, 2017 54.18 54.23 53.56 54.10 340,738 +0.31(+0.58%)
Feb 02, 2017 53.96 54.18 53.52 53.79 287,790 -0.22(-0.41%)
Feb 01, 2017 53.70 54.58 53.65 54.01 351,615 +0.44(+0.83%)
Jan 31, 2017 54.45 54.54 53.12 53.56 315,124 -0.93(-1.71%)
Jan 30, 2017 55.12 55.12 53.56 54.49 407,845 -0.89(-1.60%)
Jan 27, 2017 56.98 56.98 55.25 55.38 384,882 -1.73(-3.03%)
Jan 26, 2017 58.48 59.06 56.18 57.11 393,852 +0.18(+0.31%)
Jan 25, 2017 56.58 57.37 56.40 56.93 307,408 +0.89(+1.58%)
Jan 24, 2017 55.34 56.18 55.12 56.05 239,716 +0.97(+1.77%)
Jan 23, 2017 54.89 55.16 54.05 55.07 197,157 -0.04(-0.08%)
Jan 20, 2017 54.85 55.29 54.76 55.12 155,587 +0.31(+0.57%)
Jan 19, 2017 54.98 55.07 54.54 54.81 244,747 -0.13(-0.24%)
Jan 18, 2017 54.10 55.60 53.65 54.94 199,567 +1.11(+2.06%)
Jan 17, 2017 54.05 54.36 53.61 53.83 203,106 -0.31(-0.57%)
Jan 13, 2017 54.14 54.14 54.14 0 +0.18(+0.33%)
Jan 12, 2017 54.14 54.18 53.03 53.96 135,096 -0.40(-0.73%)
Jan 11, 2017 54.05 54.63 53.83 54.36 293,201 +0.62(+1.15%)
Jan 10, 2017 53.03 53.74 52.90 53.74 312,790 +0.97(+1.85%)
Jan 09, 2017 52.68 53.01 52.24 52.77 201,474 -0.18(-0.33%)
Jan 06, 2017 53.21 53.43 52.69 52.94 153,180 -0.09(-0.17%)
Jan 05, 2017 53.61 53.79 52.37 53.03 199,147 -0.71(-1.32%)
Jan 04, 2017 53.48 53.87 53.21 53.74 290,925 +0.27(+0.50%)
Jan 03, 2017 53.08 53.70 52.10 53.48 349,300 +0.84(+1.60%)
Dec 30, 2016 52.63 52.63 52.63 0 -0.53(-1.00%)
Dec 29, 2016 53.34 53.63 52.81 53.17 131,698 -0.04(-0.08%)
Dec 28, 2016 54.10 54.32 52.81 53.21 204,994 -0.71(-1.31%)
Dec 27, 2016 54.41 54.63 53.87 53.92 190,230 -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 53.52 294,489 -1.37(-2.50%)
Dec 21, 2016 55.20 55.47 54.76 54.89 212,137 -0.13(-0.24%)
Dec 20, 2016 54.49 55.07 54.41 55.03 238,171 +0.84(+1.55%)
Dec 19, 2016 53.34 54.36 53.34 54.18 390,113 +0.66(+1.24%)
Dec 16, 2016 55.07 55.34 53.34 53.52 1,141,163 -1.42(-2.58%)
Dec 15, 2016 54.27 54.94 54.10 54.94 309,279 +0.53(+0.98%)
Dec 14, 2016 54.81 55.38 54.27 54.41 228,239 -0.40(-0.73%)
Dec 13, 2016 55.47 55.47 54.15 54.81 199,647 -0.40(-0.72%)
Dec 12, 2016 55.12 55.51 54.81 55.20 153,801 +0.04(+0.08%)
Dec 09, 2016 54.41 55.16 54.05 55.16 219,929 +0.75(+1.38%)
Dec 08, 2016 54.41 54.72 54.05 54.41 343,223 +0.13(+0.24%)
Dec 07, 2016 54.36 54.76 54.05 54.27 330,594 -0.09(-0.16%)
Dec 06, 2016 53.70 54.54 53.61 54.36 245,030 +0.58(+1.07%)
Dec 05, 2016 53.70 54.01 53.45 53.79 208,287 +0.49(+0.91%)
Dec 02, 2016 53.43 54.01 53.25 53.30 162,856 -0.27(-0.50%)
Dec 01, 2016 53.34 54.27 52.77 53.56 257,500 +0.53(+1.00%)
Nov 30, 2016 53.17 53.96 52.50 53.03 305,823 +0.62(+1.18%)
Nov 29, 2016 52.46 52.81 51.80 52.41 204,281 -0.27(-0.50%)
Nov 28, 2016 53.17 53.30 52.41 52.68 204,379 -0.71(-1.33%)
Nov 25, 2016 53.17 53.43 52.99 53.39 49,005 +0.31(+0.58%)
Nov 23, 2016 53.08 53.08 53.08 0 +0.71(+1.35%)
Nov 22, 2016 51.84 52.52 51.84 52.37 215,529 +0.66(+1.29%)
Nov 21, 2016 50.95 52.19 50.73 51.70 273,935 +0.89(+1.74%)
Nov 18, 2016 50.73 50.86 50.20 50.82 211,542 +0.35(+0.70%)
Nov 17, 2016 50.20 50.86 50.17 50.46 148,243 +0.27(+0.53%)
Nov 16, 2016 50.02 50.42 49.71 50.20 167,419 +0.18(+0.35%)
Nov 15, 2016 49.40 50.20 49.05 50.02 246,317 +0.35(+0.71%)
Nov 14, 2016 49.13 50.15 48.96 49.67 260,321 +1.02(+2.09%)
Nov 11, 2016 48.07 48.80 47.80 48.65 417,131 +0.84(+1.76%)
Nov 10, 2016 47.67 48.34 47.58 47.80 389,315 +0.69(+1.47%)
Nov 09, 2016 44.29 47.14 44.29 47.11 405,738 +2.29(+5.11%)
Nov 08, 2016 44.47 45.35 44.43 44.82 336,157 +0.53(+1.19%)
Nov 07, 2016 43.90 44.38 43.90 44.29 420,348 +0.93(+2.13%)
Nov 04, 2016 43.06 43.68 42.93 43.37 262,496 +0.31(+0.72%)
Nov 03, 2016 43.37 43.41 42.84 43.06 190,802 -0.22(-0.51%)
Nov 02, 2016 43.76 44.34 43.26 43.28 224,922 -0.66(-1.50%)
Nov 01, 2016 44.65 44.82 43.63 43.94 221,330 -0.84(-1.87%)
Oct 31, 2016 44.34 44.89 43.98 44.78 196,375 +0.48(+1.09%)
Oct 28, 2016 44.60 44.78 43.76 44.29 250,475 +0.00(+0.00%)
Oct 27, 2016 42.62 44.78 42.57 44.29 367,324 +2.03(+4.80%)
Oct 26, 2016 42.22 42.66 41.43 42.27 600,510 +3.61(+9.35%)
Oct 25, 2016 39.27 39.27 38.34 38.65 390,607 -0.79(-2.01%)
Oct 24, 2016 39.62 39.93 39.09 39.45 154,314 -0.06(-0.16%)
Oct 21, 2016 39.25 39.68 39.08 39.51 165,884 -0.16(-0.40%)
Oct 20, 2016 40.12 40.36 39.64 39.67 222,982 -0.62(-1.53%)
Oct 19, 2016 39.99 40.56 39.75 40.28 134,707 +0.38(+0.95%)
Oct 18, 2016 40.52 40.52 39.89 39.90 117,237 -0.26(-0.66%)
Oct 17, 2016 40.16 40.34 39.94 40.17 90,477 +0.08(+0.20%)
Oct 14, 2016 40.33 40.79 40.04 40.09 127,164 -0.06(-0.15%)
Oct 13, 2016 40.23 40.37 40.04 40.15 113,988 -0.45(-1.11%)
Oct 12, 2016 40.42 40.75 40.42 40.60 99,178 +0.07(+0.17%)
Oct 11, 2016 41.27 41.27 40.27 40.53 129,903 -0.75(-1.81%)
Oct 10, 2016 41.24 41.48 41.05 41.28 124,120 +0.24(+0.58%)
Oct 07, 2016 41.57 41.57 40.74 41.04 129,819 -0.57(-1.38%)
Oct 06, 2016 41.25 41.65 40.83 41.61 185,196 +0.30(+0.73%)
Oct 05, 2016 40.89 41.36 40.80 41.31 189,819 +0.49(+1.21%)
Oct 04, 2016 41.36 41.43 40.58 40.82 114,107 -0.39(-0.94%)
Oct 03, 2016 41.16 41.42 40.78 41.21 185,340 +0.01(+0.02%)
Sep 30, 2016 40.83 41.41 40.46 41.20 176,191 +0.51(+1.26%)
Sep 29, 2016 40.78 41.05 40.41 40.69 201,108 -0.09(-0.22%)
Sep 28, 2016 40.49 40.85 40.25 40.78 170,071 +0.33(+0.81%)
Sep 27, 2016 40.33 40.52 40.17 40.45 148,974 -0.01(-0.02%)
Sep 26, 2016 40.38 40.86 40.23 40.46 197,192 -0.07(-0.17%)
Sep 23, 2016 41.00 41.08 40.48 40.53 131,363 -0.63(-1.54%)
Sep 22, 2016 40.76 41.27 40.75 41.16 191,738 +0.63(+1.57%)
Sep 21, 2016 40.36 40.62 40.19 40.53 243,472 +0.39(+0.97%)
Sep 20, 2016 40.77 40.77 40.13 40.14 114,050 -0.52(-1.28%)
Sep 19, 2016 40.71 41.04 40.52 40.66 122,691 +0.11(+0.28%)
Sep 16, 2016 41.25 41.25 40.53 40.55 356,414 -0.75(-1.81%)
Sep 15, 2016 40.75 41.30 40.63 41.30 156,179 +0.57(+1.41%)
Sep 14, 2016 40.90 41.02 40.64 40.72 114,000 -0.20(-0.50%)
Sep 13, 2016 41.62 42.05 40.88 40.93 222,564 -0.85(-2.05%)
Sep 12, 2016 41.34 41.94 41.12 41.78 188,605 +0.31(+0.74%)
Sep 09, 2016 42.24 42.26 41.38 41.47 266,522 -1.08(-2.53%)
Sep 08, 2016 42.59 42.59 42.20 42.55 138,469 -0.03(-0.06%)
Sep 07, 2016 42.48 42.58 42.07 42.57 201,743 +0.10(+0.23%)
Sep 06, 2016 42.76 42.80 42.14 42.48 166,528 -0.19(-0.43%)
Sep 02, 2016 42.35 42.66 42.66 42.66 339,552 +0.56(+1.34%)
Sep 01, 2016 41.78 42.20 41.64 42.10 184,091 +0.21(+0.51%)
Aug 31, 2016 42.04 42.30 41.63 41.89 256,492 -0.19(-0.46%)
Aug 30, 2016 41.83 42.17 41.80 42.08 115,968 +0.21(+0.51%)
Aug 29, 2016 41.61 42.01 41.60 41.87 109,819 +0.15(+0.36%)
Aug 26, 2016 41.54 41.91 41.49 41.72 198,298 +0.06(+0.15%)
Aug 25, 2016 41.23 41.67 40.81 41.66 176,720 +0.25(+0.60%)
Aug 24, 2016 41.17 41.44 40.97 41.41 130,913 +0.11(+0.28%)
Aug 23, 2016 41.32 41.41 41.05 41.30 117,622 +0.10(+0.24%)
Aug 22, 2016 40.64 41.20 40.58 41.20 124,029 +0.33(+0.80%)
Aug 19, 2016 40.73 41.09 40.46 40.87 201,498 +0.19(+0.48%)
Aug 18, 2016 40.46 40.73 39.82 40.68 269,996 +0.31(+0.76%)
Aug 17, 2016 40.49 40.57 40.07 40.37 229,826 -0.04(-0.09%)
Aug 16, 2016 40.30 40.52 40.19 40.41 141,956 +0.02(+0.04%)
Aug 15, 2016 40.41 40.61 39.96 40.39 227,734 +0.03(+0.07%)
Aug 12, 2016 40.78 40.93 38.81 40.36 574,808 -2.12(-4.98%)
Aug 11, 2016 42.38 42.81 42.13 42.48 190,470 +0.09(+0.21%)
Aug 10, 2016 42.35 42.60 42.28 42.39 132,332 +0.01(+0.02%)
Aug 09, 2016 42.15 42.41 42.01 42.38 136,920 +0.25(+0.60%)
Aug 08, 2016 41.85 42.15 41.85 42.13 116,525 +0.19(+0.46%)
Aug 05, 2016 41.19 41.96 41.18 41.93 139,130 +0.91(+2.22%)
Aug 04, 2016 40.91 41.40 40.79 41.02 126,974 +0.04(+0.11%)
Aug 03, 2016 41.06 41.06 40.49 40.98 183,693 -0.02(-0.04%)
Aug 02, 2016 41.24 41.24 40.81 41.00 114,047 -0.28(-0.68%)
Aug 01, 2016 41.19 41.52 40.83 41.28 170,906 +0.13(+0.32%)
Jul 29, 2016 41.29 41.40 40.85 41.14 185,218 -0.23(-0.55%)
Jul 28, 2016 41.14 41.41 40.93 41.37 102,319 +0.10(+0.23%)
Jul 27, 2016 41.24 41.43 41.00 41.28 110,126 +0.11(+0.28%)
Jul 26, 2016 41.02 41.32 40.73 41.16 174,134 +0.26(+0.64%)
Jul 25, 2016 40.75 41.10 40.51 40.90 125,753 +0.07(+0.17%)
Jul 22, 2016 40.57 41.01 40.37 40.83 120,655 +0.19(+0.47%)
Jul 21, 2016 40.55 40.78 40.29 40.64 208,265 +0.13(+0.32%)
Jul 20, 2016 40.14 40.66 39.94 40.51 188,572 +0.37(+0.92%)
Jul 19, 2016 40.32 40.37 39.99 40.14 174,040 -0.37(-0.91%)
Jul 18, 2016 40.65 40.77 40.34 40.51 112,646 -0.12(-0.30%)
Jul 15, 2016 40.81 41.11 40.33 40.63 148,109 +0.06(+0.15%)
Jul 14, 2016 40.95 40.95 40.44 40.57 102,871 -0.03(-0.09%)
Jul 13, 2016 40.76 40.81 40.35 40.60 160,374 +0.01(+0.02%)
Jul 12, 2016 40.79 40.86 40.28 40.59 180,525 +0.19(+0.48%)
Jul 11, 2016 40.03 40.49 39.40 40.40 121,465 +0.35(+0.88%)
Jul 08, 2016 39.60 40.08 39.20 40.05 170,321 +0.85(+2.17%)
Jul 07, 2016 39.53 39.87 38.85 39.20 182,019 -0.25(-0.62%)
Jul 06, 2016 39.09 39.58 38.72 39.44 206,589 +0.29(+0.74%)
Jul 05, 2016 39.04 39.41 38.79 39.16 145,894 -0.16(-0.40%)
Jul 01, 2016 39.50 39.31 39.31 39.31 144,804 -0.25(-0.62%)
Jun 30, 2016 38.62 39.58 38.32 39.56 168,152 +1.14(+2.97%)
Jun 29, 2016 38.30 38.57 37.92 38.42 148,681 +0.67(+1.79%)
Jun 28, 2016 38.32 38.37 37.56 37.74 217,540 -0.41(-1.08%)
Jun 27, 2016 38.47 38.58 37.60 38.16 214,115 -0.86(-2.20%)
Jun 24, 2016 39.28 39.42 38.51 39.02 682,251 -1.73(-4.24%)
Jun 23, 2016 40.30 40.75 40.29 40.74 140,098 +0.89(+2.22%)
Jun 22, 2016 39.75 40.00 39.55 39.86 165,046 +0.13(+0.33%)
Jun 21, 2016 39.73 39.87 39.40 39.73 132,326 -0.24(-0.59%)
Jun 20, 2016 40.12 40.53 39.93 39.96 163,578 +0.29(+0.73%)
Jun 17, 2016 40.15 40.31 39.36 39.67 390,283 -0.36(-0.90%)
Jun 16, 2016 39.54 40.07 39.19 40.03 126,406 +0.24(+0.59%)
Jun 15, 2016 40.80 40.80 39.74 39.80 205,186 -0.95(-2.32%)
Jun 14, 2016 40.42 40.80 39.88 40.74 158,117 +0.31(+0.76%)
Jun 13, 2016 40.49 40.51 40.03 40.43 214,261 -0.14(-0.35%)
Jun 10, 2016 40.75 40.86 40.34 40.58 293,809 -0.73(-1.76%)
Jun 09, 2016 40.91 41.35 40.58 41.30 263,022 +0.19(+0.47%)
Jun 08, 2016 40.60 41.21 40.60 41.11 171,380 +0.53(+1.30%)
Jun 07, 2016 40.39 40.76 40.24 40.58 112,244 +0.25(+0.63%)
Jun 06, 2016 39.90 40.55 39.61 40.33 167,439 +0.53(+1.32%)
Jun 03, 2016 39.42 39.85 39.02 39.80 222,601 +0.33(+0.84%)
Jun 02, 2016 39.53 39.85 39.27 39.47 213,100 -0.20(-0.51%)
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.