Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 35.22 35.01 35.01 35.01 270,523 -0.22(-0.64%)
Dec 30, 2015 35.22 35.56 35.12 35.23 189,098 -0.16(-0.44%)
Dec 29, 2015 35.09 35.62 34.77 35.39 200,557 +0.45(+1.29%)
Dec 28, 2015 35.11 35.18 34.50 34.94 180,276 -0.38(-1.08%)
Dec 24, 2015 35.52 35.32 35.32 35.32 95,533 -0.25(-0.71%)
Dec 23, 2015 34.71 35.93 34.71 35.57 301,552 +1.04(+3.00%)
Dec 22, 2015 34.01 34.80 33.92 34.53 160,874 +0.55(+1.63%)
Dec 21, 2015 33.69 34.09 33.51 33.98 205,557 +0.43(+1.29%)
Dec 18, 2015 33.68 33.86 33.17 33.55 644,039 -0.10(-0.28%)
Dec 17, 2015 33.90 33.90 33.45 33.64 311,978 -0.15(-0.44%)
Dec 16, 2015 34.07 34.17 33.56 33.79 376,380 -0.15(-0.43%)
Dec 15, 2015 34.69 34.82 33.42 33.94 599,893 -0.55(-1.60%)
Dec 14, 2015 34.39 34.62 34.06 34.49 346,392 +0.15(+0.43%)
Dec 11, 2015 34.44 34.52 33.99 34.34 223,224 -0.35(-1.00%)
Dec 10, 2015 34.64 35.07 34.58 34.69 234,026 -0.01(-0.02%)
Dec 09, 2015 34.47 34.83 34.23 34.70 251,179 +0.18(+0.53%)
Dec 08, 2015 35.07 35.16 34.45 34.52 171,078 -0.93(-2.63%)
Dec 07, 2015 35.87 35.96 35.04 35.45 303,957 -0.54(-1.49%)
Dec 04, 2015 36.21 36.44 35.86 35.99 331,293 -0.23(-0.64%)
Dec 03, 2015 36.34 36.39 35.88 36.22 242,849 -0.03(-0.07%)
Dec 02, 2015 36.83 36.83 35.95 36.24 176,668 -0.72(-1.94%)
Dec 01, 2015 36.95 37.14 36.50 36.96 223,395 +0.09(+0.23%)
Nov 30, 2015 36.58 36.96 36.24 36.88 293,639 +0.35(+0.97%)
Nov 27, 2015 36.50 36.65 36.24 36.52 76,491 -0.02(-0.05%)
Nov 25, 2015 36.77 36.54 36.54 36.54 170,363 -0.22(-0.61%)
Nov 24, 2015 35.76 36.82 35.76 36.76 265,073 +0.87(+2.43%)
Nov 23, 2015 35.72 36.00 35.50 35.89 156,135 +0.11(+0.31%)
Nov 20, 2015 35.50 36.05 35.37 35.78 168,072 +0.51(+1.45%)
Nov 19, 2015 35.23 35.41 34.96 35.27 186,463 +0.04(+0.12%)
Nov 18, 2015 35.20 35.33 34.75 35.22 239,727 +0.22(+0.64%)
Nov 17, 2015 34.87 35.80 34.87 35.00 249,286 +0.07(+0.20%)
Nov 16, 2015 34.65 35.05 34.35 34.93 246,045 +0.30(+0.87%)
Nov 13, 2015 34.71 35.25 34.46 34.63 155,883 -0.30(-0.87%)
Nov 12, 2015 35.45 35.92 34.86 34.93 140,767 -1.14(-3.16%)
Nov 11, 2015 36.03 36.38 35.84 36.07 251,606 +0.11(+0.31%)
Nov 10, 2015 35.97 36.18 35.72 35.96 144,978 +0.00(+0.00%)
Nov 09, 2015 36.78 36.78 35.80 35.96 234,237 -0.84(-2.29%)
Nov 06, 2015 36.60 36.80 35.69 36.80 259,441 +0.05(+0.14%)
Nov 05, 2015 37.07 37.31 36.59 36.75 223,927 -0.33(-0.88%)
Nov 04, 2015 37.03 37.30 36.93 37.08 198,864 +0.05(+0.14%)
Nov 03, 2015 36.64 37.15 35.99 37.03 447,508 +0.36(+0.98%)
Nov 02, 2015 35.46 37.40 35.46 36.66 518,811 +1.18(+3.32%)
Oct 30, 2015 34.34 36.08 34.15 35.49 484,159 +1.28(+3.74%)
Oct 29, 2015 33.24 34.59 33.15 34.21 479,011 +0.50(+1.48%)
Oct 28, 2015 31.79 34.96 31.79 33.71 872,850 +0.78(+2.37%)
Oct 27, 2015 34.00 34.10 32.44 32.93 483,526 -1.32(-3.86%)
Oct 26, 2015 35.13 35.33 34.20 34.25 381,146 -0.88(-2.49%)
Oct 23, 2015 35.32 35.65 35.07 35.13 303,771 -0.12(-0.34%)
Oct 22, 2015 34.60 35.68 34.60 35.25 351,607 +0.82(+2.40%)
Oct 21, 2015 34.71 35.15 34.38 34.42 294,152 -0.29(-0.84%)
Oct 20, 2015 34.35 35.00 34.10 34.71 138,134 +0.27(+0.77%)
Oct 19, 2015 34.33 34.51 34.16 34.45 177,451 -0.03(-0.07%)
Oct 16, 2015 35.18 35.20 33.84 34.47 208,971 -0.66(-1.88%)
Oct 15, 2015 35.08 35.14 34.01 35.14 268,933 +0.23(+0.66%)
Oct 14, 2015 35.34 35.56 34.80 34.90 179,241 -0.44(-1.24%)
Oct 13, 2015 35.61 36.18 35.33 35.34 118,474 -0.45(-1.25%)
Oct 12, 2015 36.02 36.15 35.56 35.79 115,165 -0.14(-0.38%)
Oct 09, 2015 36.30 36.38 35.87 35.93 237,640 -0.37(-1.02%)
Oct 08, 2015 35.18 36.36 35.18 36.30 177,540 +1.03(+2.92%)
Oct 07, 2015 34.71 35.62 34.71 35.26 237,821 +0.69(+1.99%)
Oct 06, 2015 34.51 35.14 34.51 34.58 182,238 -0.06(-0.17%)
Oct 05, 2015 33.29 34.69 33.29 34.64 268,177 +1.53(+4.62%)
Oct 02, 2015 32.15 33.11 31.86 33.11 240,674 +0.77(+2.39%)
Oct 01, 2015 32.82 33.09 31.91 32.34 344,009 -0.44(-1.34%)
Sep 30, 2015 33.42 33.80 32.60 32.77 365,999 -0.48(-1.45%)
Sep 29, 2015 33.32 33.92 33.06 33.25 210,472 -0.03(-0.10%)
Sep 28, 2015 33.48 33.61 33.13 33.29 267,842 -0.32(-0.95%)
Sep 25, 2015 32.93 33.68 32.93 33.61 294,617 +0.80(+2.44%)
Sep 24, 2015 32.82 32.96 32.00 32.81 307,002 -0.26(-0.78%)
Sep 23, 2015 33.74 33.86 33.05 33.07 187,552 -0.55(-1.64%)
Sep 22, 2015 34.03 34.30 33.27 33.62 323,409 -0.82(-2.37%)
Sep 21, 2015 34.47 34.96 34.18 34.43 245,568 +0.11(+0.33%)
Sep 18, 2015 34.42 34.59 34.23 34.32 478,302 -0.49(-1.41%)
Sep 17, 2015 35.26 35.40 34.78 34.81 278,551 -0.52(-1.48%)
Sep 16, 2015 34.66 35.57 34.66 35.33 284,124 +0.74(+2.14%)
Sep 15, 2015 34.08 34.73 34.04 34.59 213,478 +0.52(+1.51%)
Sep 14, 2015 34.23 34.30 33.90 34.08 187,387 -0.15(-0.45%)
Sep 11, 2015 34.26 34.34 33.83 34.23 232,120 -0.27(-0.77%)
Sep 10, 2015 34.71 34.90 34.37 34.50 189,916 -0.27(-0.79%)
Sep 09, 2015 35.08 35.19 34.74 34.77 240,052 -0.07(-0.20%)
Sep 08, 2015 34.98 35.30 34.71 34.84 240,707 +0.31(+0.90%)
Sep 04, 2015 34.38 34.53 34.53 34.53 379,717 -0.09(-0.27%)
Sep 03, 2015 34.76 35.08 34.63 34.63 306,542 -0.13(-0.37%)
Sep 02, 2015 35.26 35.26 34.61 34.76 350,181 -0.09(-0.27%)
Sep 01, 2015 35.80 35.85 34.77 34.85 429,983 -1.52(-4.18%)
Aug 31, 2015 35.81 36.64 35.39 36.37 280,252 +0.45(+1.24%)
Aug 28, 2015 35.54 36.08 35.40 35.93 187,373 +0.37(+1.04%)
Aug 27, 2015 35.39 35.82 34.89 35.56 387,547 +0.31(+0.88%)
Aug 26, 2015 34.75 35.30 34.32 35.25 375,710 +1.13(+3.32%)
Aug 25, 2015 35.02 35.02 34.06 34.11 456,390 -0.05(-0.15%)
Aug 24, 2015 33.08 35.09 32.83 34.16 666,530 -0.26(-0.75%)
Aug 21, 2015 33.94 34.90 33.52 34.42 426,111 -0.13(-0.37%)
Aug 20, 2015 34.49 34.77 34.26 34.55 309,666 -0.21(-0.62%)
Aug 19, 2015 34.65 35.01 34.47 34.77 248,977 -0.09(-0.27%)
Aug 18, 2015 34.88 35.09 34.63 34.86 141,901 +0.02(+0.05%)
Aug 17, 2015 35.02 35.04 34.53 34.84 188,724 -0.18(-0.52%)
Aug 14, 2015 34.59 35.17 34.44 35.02 290,817 +0.42(+1.22%)
Aug 13, 2015 33.65 34.84 33.49 34.60 577,655 +0.80(+2.36%)
Aug 12, 2015 32.95 34.22 32.21 33.80 758,530 +1.08(+3.31%)
Aug 11, 2015 32.46 32.87 32.35 32.72 367,210 -0.03(-0.10%)
Aug 10, 2015 32.42 32.86 32.30 32.76 248,825 +0.46(+1.43%)
Aug 07, 2015 32.33 32.61 32.06 32.30 234,167 -0.20(-0.60%)
Aug 06, 2015 32.38 32.64 32.10 32.49 208,504 +0.25(+0.77%)
Aug 05, 2015 32.59 32.97 32.20 32.24 217,935 -0.18(-0.55%)
Aug 04, 2015 32.07 32.75 32.07 32.42 240,580 +0.27(+0.85%)
Aug 03, 2015 32.95 32.95 32.06 32.15 228,503 -0.80(-2.43%)
Jul 31, 2015 32.87 33.09 32.63 32.95 230,237 +0.19(+0.57%)
Jul 30, 2015 32.49 32.90 32.27 32.76 171,394 +0.16(+0.50%)
Jul 29, 2015 32.41 32.73 32.23 32.60 165,537 +0.23(+0.71%)
Jul 28, 2015 33.00 33.00 32.30 32.37 243,667 -0.51(-1.56%)
Jul 27, 2015 31.86 32.89 31.69 32.88 576,386 +0.78(+2.44%)
Jul 24, 2015 32.70 32.71 31.95 32.10 394,919 -0.72(-2.18%)
Jul 23, 2015 33.07 33.25 32.71 32.82 232,924 -0.28(-0.85%)
Jul 22, 2015 33.22 33.26 32.73 33.10 276,797 -0.15(-0.46%)
Jul 21, 2015 33.69 33.86 33.20 33.25 281,943 -0.46(-1.37%)
Jul 20, 2015 33.94 34.05 33.66 33.71 310,045 -0.22(-0.65%)
Jul 17, 2015 34.04 34.04 33.77 33.93 292,553 -0.10(-0.30%)
Jul 16, 2015 33.96 34.26 33.96 34.04 222,231 +0.23(+0.68%)
Jul 15, 2015 33.99 34.00 33.77 33.80 281,181 -0.25(-0.73%)
Jul 14, 2015 34.11 34.21 33.93 34.05 192,287 -0.12(-0.35%)
Jul 13, 2015 33.62 34.46 33.57 34.17 308,487 +0.81(+2.43%)
Jul 10, 2015 33.50 33.59 33.20 33.36 531,580 +0.14(+0.41%)
Jul 09, 2015 33.57 33.69 33.22 33.22 342,811 -0.09(-0.26%)
Jul 08, 2015 33.44 33.72 33.13 33.31 495,661 -0.35(-1.04%)
Jul 07, 2015 33.49 33.70 32.88 33.66 452,475 +0.15(+0.43%)
Jul 06, 2015 33.64 33.84 33.41 33.51 312,171 -0.33(-0.98%)
Jul 02, 2015 34.06 33.85 33.85 33.85 274,321 -0.10(-0.30%)
Jul 01, 2015 34.01 34.34 33.79 33.95 375,579 +0.13(+0.38%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,607 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,918 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,781 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.79 34.97 227,601 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,808 -0.27(-0.76%)
Jun 23, 2015 35.78 35.89 35.60 35.76 335,437 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,334 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,663 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,983 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,851 +0.11(+0.30%)
Jun 16, 2015 36.42 36.68 36.14 36.44 370,708 -0.10(-0.28%)
Jun 15, 2015 36.44 36.71 35.92 36.54 248,679 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,730 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,386 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,168 +0.53(+1.45%)
Jun 09, 2015 36.30 36.67 36.30 36.44 150,378 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.30 36.32 178,947 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,870 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,647 -0.14(-0.37%)
Jun 03, 2015 36.34 36.59 36.34 36.48 380,972 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,398 +0.16(+0.45%)
Jun 01, 2015 36.34 36.43 35.91 36.04 463,294 -0.10(-0.28%)
May 29, 2015 36.61 36.69 36.01 36.14 248,921 -0.59(-1.60%)
May 28, 2015 36.59 36.80 36.30 36.73 223,303 -0.03(-0.07%)
May 27, 2015 36.44 36.78 36.12 36.76 223,092 +0.32(+0.89%)
May 26, 2015 36.48 36.48 36.09 36.43 369,422 -0.25(-0.67%)
May 22, 2015 36.78 36.68 36.68 36.68 398,469 -0.16(-0.44%)
May 21, 2015 36.52 36.94 36.52 36.84 281,264 +0.25(+0.68%)
May 20, 2015 36.60 36.75 36.39 36.59 201,775 -0.06(-0.16%)
May 19, 2015 36.54 36.77 36.11 36.65 314,715 +0.07(+0.19%)
May 18, 2015 36.26 36.78 36.13 36.59 253,478 +0.20(+0.54%)
May 15, 2015 36.57 36.64 36.05 36.39 215,185 -0.35(-0.95%)
May 14, 2015 36.51 37.02 36.46 36.74 231,589 +0.48(+1.32%)
May 13, 2015 36.22 36.58 35.98 36.26 283,676 +0.25(+0.69%)
May 12, 2015 36.07 36.29 35.59 36.01 190,919 -0.23(-0.63%)
May 11, 2015 35.91 36.40 35.91 36.24 327,260 +0.31(+0.87%)
May 08, 2015 36.21 36.21 35.74 35.93 201,215 +0.14(+0.38%)
May 07, 2015 35.62 35.94 35.25 35.79 222,793 +0.08(+0.24%)
May 06, 2015 35.61 35.73 35.26 35.71 218,707 +0.13(+0.36%)
May 05, 2015 35.73 36.18 35.54 35.58 242,415 -0.22(-0.62%)
May 04, 2015 35.46 36.11 35.46 35.80 306,586 +0.31(+0.86%)
May 01, 2015 35.39 35.68 34.89 35.50 455,347 +0.09(+0.26%)
Apr 30, 2015 35.59 36.34 35.28 35.40 1,185,022 +0.11(+0.31%)
Apr 29, 2015 35.56 35.68 35.22 35.29 292,029 -0.39(-1.09%)
Apr 28, 2015 35.48 35.70 35.20 35.68 292,145 +0.20(+0.57%)
Apr 27, 2015 35.41 35.59 35.21 35.48 359,769 +0.05(+0.14%)
Apr 24, 2015 35.65 35.76 35.18 35.43 189,509 -0.14(-0.38%)
Apr 23, 2015 35.51 35.64 35.33 35.56 169,686 -0.03(-0.07%)
Apr 22, 2015 35.50 35.77 35.16 35.59 210,940 +0.12(+0.33%)
Apr 21, 2015 36.03 36.03 35.45 35.47 171,858 -0.33(-0.92%)
Apr 20, 2015 35.73 35.97 35.68 35.80 219,711 +0.34(+0.96%)
Apr 17, 2015 35.97 36.02 35.40 35.46 184,569 -0.81(-2.24%)
Apr 16, 2015 36.53 36.70 36.25 36.28 416,028 -0.25(-0.70%)
Apr 15, 2015 35.90 36.68 35.90 36.53 515,975 +0.66(+1.84%)
Apr 14, 2015 35.25 35.89 35.10 35.87 458,070 +0.71(+2.03%)
Apr 13, 2015 35.51 35.78 35.06 35.16 413,642 -0.25(-0.72%)
Apr 10, 2015 35.87 35.87 35.40 35.41 438,604 -0.22(-0.62%)
Apr 09, 2015 36.34 36.51 35.52 35.63 545,812 -0.74(-2.03%)
Apr 08, 2015 37.27 37.41 36.18 36.37 558,681 -1.15(-3.07%)
Apr 07, 2015 38.05 38.05 37.49 37.52 142,623 -0.53(-1.38%)
Apr 06, 2015 37.65 38.32 37.56 38.05 142,154 +0.19(+0.49%)
Apr 02, 2015 37.85 37.86 37.86 37.86 169,892 -0.05(-0.13%)
Apr 01, 2015 38.16 38.32 37.73 37.91 368,146 -0.52(-1.35%)
Mar 31, 2015 37.47 38.60 37.24 38.43 580,168 +0.83(+2.21%)
Mar 30, 2015 36.66 37.82 36.57 37.60 430,970 +1.15(+3.16%)
Mar 27, 2015 36.69 36.85 36.39 36.45 362,379 -0.31(-0.83%)
Mar 26, 2015 36.96 37.19 36.67 36.75 220,258 -0.28(-0.76%)
Mar 25, 2015 37.68 37.98 36.96 37.03 340,831 -0.66(-1.75%)
Mar 24, 2015 37.15 38.15 37.08 37.69 452,680 +0.48(+1.30%)
Mar 23, 2015 36.87 37.30 36.63 37.21 355,093 +0.40(+1.08%)
Mar 20, 2015 36.51 36.90 36.26 36.81 591,541 +0.23(+0.63%)
Mar 19, 2015 36.60 36.79 36.44 36.58 213,778 -0.12(-0.32%)
Mar 18, 2015 36.40 36.99 36.22 36.70 326,155 +0.30(+0.81%)
Mar 17, 2015 36.53 36.70 36.38 36.40 368,244 -0.40(-1.08%)
Mar 16, 2015 36.89 37.21 36.63 36.80 217,434 -0.04(-0.12%)
Mar 13, 2015 37.13 37.23 36.23 36.84 313,409 -0.40(-1.07%)
Mar 12, 2015 36.67 37.29 36.56 37.24 279,599 +0.91(+2.50%)
Mar 11, 2015 36.09 36.36 35.84 36.34 182,812 +0.22(+0.61%)
Mar 10, 2015 36.84 37.12 36.11 36.12 263,718 -1.11(-2.98%)
Mar 09, 2015 37.46 37.73 37.22 37.23 196,043 -0.16(-0.43%)
Mar 06, 2015 37.62 38.06 37.22 37.39 554,345 -0.53(-1.41%)
Mar 05, 2015 37.01 38.49 36.88 37.92 433,941 +0.77(+2.08%)
Mar 04, 2015 36.90 37.22 36.54 37.15 536,262 -0.03(-0.07%)
Mar 03, 2015 37.09 37.40 36.97 37.18 221,209 -0.07(-0.18%)
Mar 02, 2015 37.07 37.29 36.76 37.24 233,227 +0.11(+0.30%)
Feb 27, 2015 37.27 37.27 36.98 37.13 399,995 -0.05(-0.14%)
Feb 26, 2015 36.59 37.22 36.58 37.18 275,573 +0.62(+1.69%)
Feb 25, 2015 35.98 36.70 35.98 36.57 271,220 +0.63(+1.75%)
Feb 24, 2015 35.96 36.11 35.90 35.94 286,899 +0.00(+0.00%)
Feb 23, 2015 35.88 36.12 35.67 35.94 262,713 -0.11(-0.31%)
Feb 20, 2015 36.09 36.22 35.76 36.05 392,526 -0.12(-0.33%)
Feb 19, 2015 36.18 36.41 35.95 36.17 280,633 -0.03(-0.09%)
Feb 18, 2015 35.80 36.61 35.80 36.20 426,665 +0.23(+0.64%)
Feb 17, 2015 36.13 36.25 35.75 35.97 207,930 -0.14(-0.38%)
Feb 13, 2015 36.03 36.11 36.11 36.11 318,902 +0.08(+0.21%)
Feb 12, 2015 35.92 36.10 35.79 36.03 148,239 +0.34(+0.95%)
Feb 11, 2015 35.91 36.14 35.55 35.69 175,490 -0.22(-0.61%)
Feb 10, 2015 36.20 36.26 35.48 35.91 198,212 -0.18(-0.49%)
Feb 09, 2015 36.22 36.83 36.04 36.09 250,665 -0.13(-0.37%)
Feb 06, 2015 35.77 36.27 35.71 36.22 371,416 +0.48(+1.34%)
Feb 05, 2015 35.63 35.90 35.52 35.74 220,687 +0.13(+0.38%)
Feb 04, 2015 36.11 36.29 35.51 35.61 351,488 -0.68(-1.88%)
Feb 03, 2015 35.06 36.34 34.83 36.29 470,949 +1.52(+4.38%)
Feb 02, 2015 34.10 34.89 33.89 34.77 539,187 +0.72(+2.10%)
Jan 30, 2015 36.26 36.49 34.01 34.05 599,404 -2.78(-7.55%)
Jan 29, 2015 35.08 37.32 34.51 36.83 669,913 +2.59(+7.58%)
Jan 28, 2015 34.51 34.78 34.13 34.24 434,826 -0.18(-0.51%)
Jan 27, 2015 34.28 34.58 33.91 34.41 353,300 -0.39(-1.11%)
Jan 26, 2015 34.41 34.85 33.75 34.80 278,596 +0.35(+1.03%)
Jan 23, 2015 34.41 34.63 34.06 34.45 276,391 +0.02(+0.05%)
Jan 22, 2015 34.19 34.52 33.50 34.43 273,995 +0.49(+1.44%)
Jan 21, 2015 33.58 34.22 33.49 33.94 303,183 +0.21(+0.62%)
Jan 20, 2015 34.08 34.25 33.58 33.73 421,601 -0.24(-0.69%)
Jan 16, 2015 34.01 34.23 33.79 33.97 369,848 -0.22(-0.64%)
Jan 15, 2015 35.00 35.05 34.11 34.19 255,250 -0.67(-1.91%)
Jan 14, 2015 34.41 35.03 34.33 34.85 446,175 +0.04(+0.12%)
Jan 13, 2015 35.22 35.67 34.62 34.81 405,387 -0.10(-0.29%)
Jan 12, 2015 35.37 35.53 34.79 34.91 258,728 -0.44(-1.24%)
Jan 09, 2015 36.19 36.21 35.33 35.35 199,839 -0.92(-2.53%)
Jan 08, 2015 36.45 36.59 36.11 36.27 279,477 +0.19(+0.54%)
Jan 07, 2015 36.70 36.85 35.93 36.07 318,381 -0.39(-1.06%)
Jan 06, 2015 37.14 37.14 36.06 36.46 212,505 -0.53(-1.43%)
Jan 05, 2015 37.65 38.09 36.81 36.99 237,772 -0.96(-2.53%)
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.