Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.51 38.63 37.28 38.47 579,633 +0.83(+2.21%)
Mar 30, 2015 36.69 37.85 36.60 37.63 430,573 +1.15(+3.16%)
Mar 27, 2015 36.73 36.89 36.42 36.48 362,046 -0.31(-0.83%)
Mar 26, 2015 36.99 37.23 36.70 36.79 220,055 -0.28(-0.76%)
Mar 25, 2015 37.72 38.02 37.00 37.07 340,518 -0.66(-1.75%)
Mar 24, 2015 37.18 38.19 37.12 37.73 452,263 +0.48(+1.30%)
Mar 23, 2015 36.90 37.34 36.67 37.24 354,766 +0.40(+1.08%)
Mar 20, 2015 36.55 36.93 36.29 36.84 590,996 +0.23(+0.63%)
Mar 19, 2015 36.63 36.83 36.47 36.62 213,581 -0.12(-0.32%)
Mar 18, 2015 36.43 37.03 36.25 36.73 325,854 +0.30(+0.81%)
Mar 17, 2015 36.56 36.73 36.41 36.44 367,905 -0.40(-1.08%)
Mar 16, 2015 36.92 37.24 36.67 36.84 217,234 -0.04(-0.12%)
Mar 13, 2015 37.17 37.26 36.26 36.88 313,120 -0.40(-1.07%)
Mar 12, 2015 36.70 37.32 36.59 37.28 279,342 +0.91(+2.50%)
Mar 11, 2015 36.12 36.40 35.88 36.37 182,644 +0.22(+0.61%)
Mar 10, 2015 36.87 37.15 36.14 36.15 263,475 -1.11(-2.98%)
Mar 09, 2015 37.49 37.77 37.25 37.26 195,862 -0.16(-0.43%)
Mar 06, 2015 37.66 38.09 37.25 37.42 553,835 -0.53(-1.41%)
Mar 05, 2015 37.04 38.52 36.91 37.96 433,541 +0.77(+2.08%)
Mar 04, 2015 36.94 37.25 36.57 37.18 535,768 -0.03(-0.07%)
Mar 03, 2015 37.12 37.44 37.01 37.21 221,006 -0.07(-0.18%)
Mar 02, 2015 37.11 37.33 36.79 37.28 233,012 +0.11(+0.30%)
Feb 27, 2015 37.30 37.30 37.01 37.17 399,627 -0.05(-0.14%)
Feb 26, 2015 36.62 37.25 36.62 37.22 275,319 +0.62(+1.69%)
Feb 25, 2015 36.01 36.73 36.01 36.60 270,970 +0.63(+1.75%)
Feb 24, 2015 36.00 36.14 35.93 35.97 286,635 +0.00(+0.00%)
Feb 23, 2015 35.91 36.15 35.70 35.97 262,471 -0.11(-0.31%)
Feb 20, 2015 36.12 36.25 35.79 36.08 392,164 -0.12(-0.33%)
Feb 19, 2015 36.21 36.45 35.99 36.20 280,374 -0.03(-0.09%)
Feb 18, 2015 35.84 36.64 35.84 36.23 426,272 +0.23(+0.64%)
Feb 17, 2015 36.17 36.28 35.78 36.01 207,739 -0.14(-0.38%)
Feb 13, 2015 36.06 36.14 36.14 36.14 318,609 +0.08(+0.21%)
Feb 12, 2015 35.95 36.13 35.82 36.06 148,103 +0.34(+0.95%)
Feb 11, 2015 35.95 36.17 35.58 35.73 175,329 -0.22(-0.61%)
Feb 10, 2015 36.23 36.29 35.52 35.95 198,030 -0.18(-0.49%)
Feb 09, 2015 36.26 36.86 36.07 36.12 250,434 -0.13(-0.37%)
Feb 06, 2015 35.80 36.30 35.74 36.26 371,074 +0.48(+1.34%)
Feb 05, 2015 35.67 35.93 35.55 35.78 220,484 +0.13(+0.38%)
Feb 04, 2015 36.15 36.33 35.54 35.64 351,164 -0.68(-1.88%)
Feb 03, 2015 35.09 36.38 34.86 36.33 470,515 +1.53(+4.38%)
Feb 02, 2015 34.13 34.92 33.92 34.80 538,690 +0.72(+2.10%)
Jan 30, 2015 36.29 36.53 34.04 34.08 598,851 -2.78(-7.55%)
Jan 29, 2015 35.11 37.35 34.54 36.86 669,296 +2.60(+7.58%)
Jan 28, 2015 34.54 34.81 34.16 34.27 434,425 -0.18(-0.51%)
Jan 27, 2015 34.31 34.61 33.94 34.45 352,975 -0.39(-1.11%)
Jan 26, 2015 34.44 34.88 33.78 34.83 278,339 +0.35(+1.03%)
Jan 23, 2015 34.45 34.66 34.09 34.48 276,136 +0.02(+0.05%)
Jan 22, 2015 34.22 34.55 33.53 34.46 273,742 +0.49(+1.44%)
Jan 21, 2015 33.61 34.25 33.52 33.97 302,904 +0.21(+0.62%)
Jan 20, 2015 34.11 34.28 33.61 33.76 421,213 -0.24(-0.69%)
Jan 16, 2015 34.04 34.26 33.82 34.00 369,507 -0.22(-0.64%)
Jan 15, 2015 35.04 35.08 34.14 34.22 255,015 -0.67(-1.91%)
Jan 14, 2015 34.45 35.06 34.36 34.88 445,764 +0.04(+0.12%)
Jan 13, 2015 35.25 35.70 34.65 34.84 405,013 -0.10(-0.29%)
Jan 12, 2015 35.41 35.56 34.82 34.94 258,490 -0.44(-1.24%)
Jan 09, 2015 36.22 36.24 35.36 35.38 199,655 -0.92(-2.53%)
Jan 08, 2015 36.49 36.63 36.14 36.30 279,219 +0.19(+0.54%)
Jan 07, 2015 36.74 36.88 35.96 36.11 318,087 -0.39(-1.06%)
Jan 06, 2015 37.18 37.18 36.10 36.49 212,310 -0.53(-1.43%)
Jan 05, 2015 37.68 38.13 36.84 37.02 237,553 -0.96(-2.53%)
Jan 02, 2015 38.63 38.82 37.72 37.99 210,733 -0.45(-1.16%)
Dec 31, 2014 39.05 38.43 38.43 38.43 203,202 -0.61(-1.55%)
Dec 30, 2014 39.06 39.37 38.77 39.04 120,215 -0.10(-0.26%)
Dec 29, 2014 39.06 39.43 38.85 39.14 129,573 +0.07(+0.17%)
Dec 26, 2014 39.03 39.20 38.96 39.07 91,516 +0.27(+0.70%)
Dec 24, 2014 38.73 38.80 38.80 38.80 84,341 +0.08(+0.20%)
Dec 23, 2014 38.49 38.99 38.42 38.73 143,179 +0.49(+1.28%)
Dec 22, 2014 38.19 38.32 37.89 38.24 178,992 +0.08(+0.20%)
Dec 19, 2014 38.16 38.25 37.60 38.16 500,898 +0.01(+0.02%)
Dec 18, 2014 38.19 38.28 37.31 38.15 255,989 +0.49(+1.30%)
Dec 17, 2014 36.55 37.69 36.18 37.67 290,821 +1.13(+3.09%)
Dec 16, 2014 36.50 37.48 36.50 36.54 257,249 -0.14(-0.39%)
Dec 15, 2014 37.45 37.56 36.56 36.68 298,296 -0.46(-1.25%)
Dec 12, 2014 37.96 38.07 37.13 37.14 240,129 -1.20(-3.12%)
Dec 11, 2014 38.58 39.12 38.31 38.34 195,364 -0.09(-0.24%)
Dec 10, 2014 39.02 39.21 38.36 38.43 235,473 -0.78(-1.98%)
Dec 09, 2014 38.28 39.30 38.21 39.21 251,773 +0.60(+1.55%)
Dec 08, 2014 39.69 39.80 38.47 38.61 185,318 -1.19(-2.99%)
Dec 05, 2014 39.90 40.19 39.66 39.80 152,157 -0.10(-0.25%)
Dec 04, 2014 40.03 40.07 39.74 39.90 133,682 -0.29(-0.71%)
Dec 03, 2014 39.08 40.31 39.08 40.19 260,060 +1.24(+3.18%)
Dec 02, 2014 38.95 39.26 38.83 38.95 191,121 +0.16(+0.41%)
Dec 01, 2014 39.51 39.51 38.79 38.79 233,553 -0.74(-1.88%)
Nov 28, 2014 40.39 40.50 39.45 39.53 156,644 -0.74(-1.84%)
Nov 26, 2014 40.49 40.27 40.27 40.27 233,569 -0.25(-0.62%)
Nov 25, 2014 40.95 40.95 40.45 40.52 182,917 -0.32(-0.78%)
Nov 24, 2014 40.36 40.85 40.36 40.84 204,642 +0.50(+1.23%)
Nov 21, 2014 41.02 41.02 40.25 40.35 210,495 -0.09(-0.23%)
Nov 20, 2014 40.29 40.68 40.29 40.44 161,204 -0.12(-0.29%)
Nov 19, 2014 41.13 41.13 40.46 40.56 122,662 -0.57(-1.39%)
Nov 18, 2014 41.09 41.35 40.90 41.13 132,362 +0.23(+0.56%)
Nov 17, 2014 41.10 41.25 40.90 40.90 71,907 -0.35(-0.86%)
Nov 14, 2014 41.53 41.79 41.23 41.26 109,936 -0.32(-0.77%)
Nov 13, 2014 41.84 41.96 41.40 41.58 156,694 -0.31(-0.74%)
Nov 12, 2014 41.39 42.15 41.30 41.89 182,349 +0.29(+0.69%)
Nov 11, 2014 41.40 41.70 41.14 41.60 186,058 +0.17(+0.40%)
Nov 10, 2014 41.44 41.58 41.22 41.43 152,312 +0.06(+0.14%)
Nov 07, 2014 41.31 41.43 41.09 41.38 180,830 -0.03(-0.06%)
Nov 06, 2014 41.68 41.75 41.09 41.40 242,658 -0.15(-0.36%)
Nov 05, 2014 41.55 41.74 41.07 41.55 273,543 +0.33(+0.79%)
Nov 04, 2014 40.81 41.37 40.70 41.22 284,518 +0.44(+1.07%)
Nov 03, 2014 40.95 41.33 40.50 40.79 296,297 -0.15(-0.37%)
Oct 31, 2014 40.54 41.01 39.99 40.94 295,159 +1.15(+2.89%)
Oct 30, 2014 40.03 40.03 38.71 39.79 300,056 -0.09(-0.23%)
Oct 29, 2014 40.99 41.54 39.76 39.88 250,947 -0.73(-1.80%)
Oct 28, 2014 39.21 40.64 39.21 40.61 285,025 +1.54(+3.95%)
Oct 27, 2014 39.01 39.13 39.20 39.07 122,486 -0.13(-0.34%)
Oct 24, 2014 39.26 39.27 38.87 39.20 131,967 +0.06(+0.15%)
Oct 23, 2014 38.75 39.37 38.75 39.14 133,705 +0.81(+2.10%)
Oct 22, 2014 38.83 39.10 38.21 38.34 126,636 -0.53(-1.36%)
Oct 21, 2014 37.95 38.88 37.93 38.87 159,902 +1.07(+2.84%)
Oct 20, 2014 37.27 37.82 37.04 37.79 229,577 +0.34(+0.90%)
Oct 17, 2014 38.05 38.06 37.41 37.46 303,781 -0.26(-0.69%)
Oct 16, 2014 37.61 37.91 37.19 37.72 310,224 -0.28(-0.73%)
Oct 15, 2014 37.42 38.32 36.92 38.00 233,805 +0.18(+0.49%)
Oct 14, 2014 37.50 38.40 37.50 37.81 196,372 +0.70(+1.88%)
Oct 13, 2014 37.22 38.00 37.22 37.11 200,741 -0.03(-0.09%)
Oct 10, 2014 37.51 37.87 37.08 37.15 169,123 -0.55(-1.47%)
Oct 09, 2014 38.88 38.88 37.62 37.70 193,887 -1.19(-3.06%)
Oct 08, 2014 37.92 38.94 37.53 38.89 253,694 +0.87(+2.29%)
Oct 07, 2014 38.61 38.61 38.00 38.02 166,880 -0.70(-1.82%)
Oct 06, 2014 38.69 38.94 38.45 38.73 195,252 +0.13(+0.33%)
Oct 03, 2014 39.02 39.04 38.49 38.60 178,389 +0.00(+0.00%)
Oct 02, 2014 37.89 38.76 37.83 38.60 203,803 +0.66(+1.75%)
Oct 01, 2014 38.36 38.48 37.82 37.94 292,611 -0.35(-0.92%)
Sep 30, 2014 38.94 39.05 38.20 38.29 264,710 -0.57(-1.47%)
Sep 29, 2014 38.94 39.30 38.82 38.86 164,845 -0.48(-1.22%)
Sep 26, 2014 39.00 39.43 38.82 39.34 247,283 +0.51(+1.32%)
Sep 25, 2014 39.35 39.39 38.77 38.83 150,234 -0.67(-1.70%)
Sep 24, 2014 39.32 39.59 39.18 39.50 120,386 +0.25(+0.64%)
Sep 23, 2014 39.51 39.68 39.17 39.25 131,405 -0.39(-0.97%)
Sep 22, 2014 40.01 40.01 39.60 39.63 142,266 -0.49(-1.21%)
Sep 19, 2014 40.60 40.96 40.06 40.12 347,180 -0.48(-1.18%)
Sep 18, 2014 40.32 40.64 40.23 40.60 102,250 +0.46(+1.15%)
Sep 17, 2014 40.43 40.51 39.98 40.13 227,581 -0.17(-0.42%)
Sep 16, 2014 40.44 40.65 40.27 40.30 171,023 -0.21(-0.52%)
Sep 15, 2014 40.67 40.81 40.28 40.51 127,522 -0.21(-0.51%)
Sep 12, 2014 41.24 41.26 40.60 40.72 172,733 -0.45(-1.10%)
Sep 11, 2014 40.70 41.34 40.59 41.17 183,271 +0.36(+0.88%)
Sep 10, 2014 40.72 40.85 40.47 40.81 85,228 +0.03(+0.08%)
Sep 09, 2014 41.14 41.30 40.70 40.78 172,637 -0.31(-0.76%)
Sep 08, 2014 41.25 41.33 41.05 41.09 146,249 -0.12(-0.28%)
Sep 05, 2014 40.87 41.33 40.85 41.21 111,678 +0.18(+0.45%)
Sep 04, 2014 40.92 41.35 40.92 41.02 97,705 +0.12(+0.29%)
Sep 03, 2014 41.28 41.33 40.81 40.91 122,833 -0.30(-0.73%)
Sep 02, 2014 41.01 41.43 40.93 41.21 123,920 +0.35(+0.86%)
Aug 29, 2014 40.94 40.86 40.86 40.86 186,347 -0.05(-0.12%)
Aug 28, 2014 41.07 41.28 40.89 40.91 238,958 -0.35(-0.85%)
Aug 27, 2014 41.46 41.46 41.21 41.26 84,681 -0.05(-0.12%)
Aug 26, 2014 41.16 41.34 41.13 41.31 140,653 +0.13(+0.31%)
Aug 25, 2014 41.17 41.22 40.88 41.18 135,952 +0.14(+0.35%)
Aug 22, 2014 40.85 40.85 40.70 41.04 121,504 +0.18(+0.43%)
Aug 21, 2014 40.60 41.05 40.52 40.86 168,496 +0.31(+0.77%)
Aug 20, 2014 40.43 40.67 40.34 40.55 82,775 -0.08(-0.19%)
Aug 19, 2014 40.61 40.79 40.51 40.63 83,169 +0.08(+0.21%)
Aug 18, 2014 40.25 40.76 40.25 40.55 165,104 +0.52(+1.30%)
Aug 15, 2014 40.38 40.38 39.62 40.03 384,318 -0.07(-0.17%)
Aug 14, 2014 39.27 40.14 39.27 40.09 243,170 +0.70(+1.79%)
Aug 13, 2014 38.78 39.76 38.78 39.39 453,068 -1.53(-3.75%)
Aug 12, 2014 40.75 41.01 40.61 40.92 193,305 +0.13(+0.33%)
Aug 11, 2014 40.72 40.96 40.60 40.79 221,290 +0.08(+0.20%)
Aug 08, 2014 40.26 40.67 40.06 40.71 247,906 +0.32(+0.79%)
Aug 07, 2014 40.64 40.82 40.26 40.39 138,975 -0.01(-0.02%)
Aug 06, 2014 40.10 40.57 40.10 40.40 159,079 +0.06(+0.14%)
Aug 05, 2014 40.45 40.76 40.17 40.34 156,945 -0.29(-0.72%)
Aug 04, 2014 40.50 40.70 40.05 40.63 210,474 +0.40(+1.00%)
Aug 01, 2014 40.37 40.39 39.88 40.23 158,234 -0.21(-0.52%)
Jul 31, 2014 40.79 40.95 40.17 40.44 261,155 -0.73(-1.78%)
Jul 30, 2014 41.37 41.52 40.99 41.17 218,385 +0.05(+0.12%)
Jul 29, 2014 41.31 41.62 41.11 41.12 199,696 -0.09(-0.22%)
Jul 28, 2014 41.49 41.57 40.96 41.21 174,753 -0.33(-0.78%)
Jul 25, 2014 41.32 41.70 41.25 41.54 150,019 -0.07(-0.16%)
Jul 24, 2014 41.71 41.92 41.48 41.61 191,462 -0.13(-0.30%)
Jul 23, 2014 42.33 42.33 41.67 41.73 374,593 -0.54(-1.28%)
Jul 22, 2014 42.07 42.52 42.06 42.27 101,099 +0.38(+0.92%)
Jul 21, 2014 41.82 42.15 41.65 41.89 128,438 -0.19(-0.46%)
Jul 18, 2014 41.71 42.47 41.67 42.08 206,623 +0.26(+0.62%)
Jul 17, 2014 41.96 42.26 41.73 41.82 241,099 -0.27(-0.63%)
Jul 16, 2014 42.04 42.29 41.82 42.09 199,524 +0.32(+0.76%)
Jul 15, 2014 41.96 42.02 41.75 41.77 169,904 -0.26(-0.62%)
Jul 14, 2014 42.22 42.22 41.82 42.03 106,599 +0.28(+0.66%)
Jul 11, 2014 41.48 41.83 41.28 41.76 249,638 +0.03(+0.08%)
Jul 10, 2014 41.87 42.23 41.62 41.72 294,314 -0.82(-1.92%)
Jul 09, 2014 42.63 42.86 42.37 42.54 166,072 -0.07(-0.16%)
Jul 08, 2014 42.58 42.86 42.35 42.61 214,832 +0.03(+0.06%)
Jul 07, 2014 43.80 43.91 42.55 42.58 323,717 -0.77(-1.77%)
Jul 03, 2014 42.98 43.35 43.35 43.35 143,323 +0.53(+1.23%)
Jul 02, 2014 42.68 42.99 42.37 42.83 189,119 -0.01(-0.02%)
Jul 01, 2014 42.37 43.19 42.15 42.83 180,611 +0.50(+1.18%)
Jun 30, 2014 42.54 42.54 41.89 42.33 228,485 -0.18(-0.41%)
Jun 27, 2014 41.55 42.52 41.55 42.51 980,333 +0.63(+1.51%)
Jun 26, 2014 41.83 41.95 41.41 41.87 189,348 +0.20(+0.48%)
Jun 25, 2014 41.46 41.81 41.45 41.67 163,043 +0.02(+0.04%)
Jun 24, 2014 41.87 42.20 41.52 41.66 331,320 -0.17(-0.40%)
Jun 23, 2014 42.17 42.93 41.71 41.82 301,256 +0.53(+1.29%)
Jun 20, 2014 41.46 41.68 41.27 41.29 349,125 -0.02(-0.06%)
Jun 19, 2014 41.57 41.78 41.16 41.31 163,429 -0.01(-0.02%)
Jun 18, 2014 41.05 41.37 40.75 41.32 128,981 +0.43(+1.04%)
Jun 17, 2014 40.55 41.13 40.50 40.90 137,144 +0.23(+0.57%)
Jun 16, 2014 40.67 41.15 40.36 40.66 94,275 -0.10(-0.25%)
Jun 13, 2014 41.09 41.13 40.64 40.76 99,187 -0.23(-0.55%)
Jun 12, 2014 41.43 41.52 40.86 40.99 102,568 -0.42(-1.01%)
Jun 11, 2014 41.81 41.97 41.21 41.41 215,091 -0.65(-1.55%)
Jun 10, 2014 41.92 42.08 41.77 42.06 139,822 +0.59(+1.43%)
Jun 06, 2014 41.20 41.79 41.11 41.47 207,587 +0.58(+1.41%)
Jun 05, 2014 39.95 40.89 39.70 40.89 160,086 +1.00(+2.51%)
Jun 04, 2014 39.65 40.03 39.56 39.89 187,343 +0.23(+0.57%)
Jun 03, 2014 39.77 40.05 39.60 39.66 206,949 -0.21(-0.52%)
Jun 02, 2014 39.88 39.99 39.44 39.87 113,529 +0.13(+0.34%)
May 30, 2014 40.15 40.19 39.70 39.74 231,131 -0.30(-0.75%)
May 29, 2014 40.06 40.23 39.85 40.04 128,977 +0.04(+0.10%)
May 28, 2014 40.10 40.23 39.75 40.00 166,862 -0.08(-0.19%)
May 27, 2014 39.99 40.30 39.91 40.07 205,902 +0.48(+1.22%)
May 23, 2014 39.06 39.59 39.59 39.59 158,182 +0.33(+0.85%)
May 22, 2014 38.89 39.27 38.57 39.25 143,801 +0.50(+1.29%)
May 21, 2014 38.86 38.89 38.44 38.75 231,288 +0.09(+0.24%)
May 20, 2014 39.10 39.51 38.45 38.66 327,956 -0.65(-1.66%)
May 19, 2014 38.07 39.31 38.07 39.31 196,109 +1.11(+2.91%)
May 16, 2014 38.78 39.00 38.08 38.20 458,585 -0.66(-1.70%)
May 15, 2014 39.12 39.28 38.29 38.86 262,477 -0.43(-1.08%)
May 14, 2014 39.60 39.75 39.26 39.29 386,525 -0.38(-0.97%)
May 13, 2014 39.68 40.05 39.55 39.67 372,010 -0.03(-0.08%)
May 12, 2014 39.47 40.04 39.43 39.70 446,431 +0.36(+0.91%)
May 09, 2014 38.68 39.39 38.48 39.35 201,859 +0.52(+1.35%)
May 08, 2014 38.61 39.19 38.60 38.82 270,718 +0.28(+0.73%)
May 07, 2014 39.56 39.56 38.45 38.54 516,746 -0.85(-2.15%)
May 06, 2014 39.46 39.79 39.12 39.39 279,492 -0.37(-0.94%)
May 05, 2014 38.94 39.80 38.74 39.76 499,269 +0.62(+1.59%)
May 02, 2014 40.13 40.18 39.07 39.14 341,049 -0.79(-1.98%)
May 01, 2014 39.53 40.57 38.82 39.93 586,176 +0.15(+0.38%)
Apr 30, 2014 39.26 39.99 39.07 39.78 330,112 +0.38(+0.97%)
Apr 29, 2014 39.83 39.85 39.36 39.40 218,957 -0.22(-0.55%)
Apr 28, 2014 40.05 40.09 39.26 39.61 230,115 -0.34(-0.85%)
Apr 25, 2014 40.18 40.30 39.85 39.95 193,892 -0.32(-0.80%)
Apr 24, 2014 40.68 40.68 39.95 40.28 150,075 -0.19(-0.47%)
Apr 23, 2014 40.42 40.91 40.42 40.47 154,532 -0.07(-0.18%)
Apr 22, 2014 40.26 40.58 40.14 40.54 207,067 +0.24(+0.60%)
Apr 21, 2014 40.43 40.68 39.86 40.30 142,422 +0.03(+0.08%)
Apr 17, 2014 40.01 40.27 40.27 40.27 155,761 +0.19(+0.48%)
Apr 16, 2014 40.26 40.42 39.84 40.08 119,553 +0.18(+0.46%)
Apr 15, 2014 40.14 40.39 39.33 39.90 138,072 -0.03(-0.08%)
Apr 14, 2014 40.39 40.39 39.61 39.93 205,460 +0.09(+0.23%)
Apr 11, 2014 39.80 40.70 39.75 39.84 287,701 -0.37(-0.93%)
Apr 10, 2014 40.77 41.17 40.07 40.21 183,373 -0.62(-1.52%)
Apr 09, 2014 40.12 41.04 40.12 40.83 187,580 +0.79(+1.97%)
Apr 08, 2014 39.69 40.45 39.60 40.04 195,001 +0.38(+0.96%)
Apr 07, 2014 39.87 40.05 39.15 39.66 235,052 -0.34(-0.85%)
Apr 04, 2014 40.93 40.93 39.86 40.00 187,766 -0.53(-1.31%)
Apr 03, 2014 41.05 41.07 40.34 40.53 124,963 -0.35(-0.85%)
Apr 02, 2014 40.22 40.97 40.07 40.88 165,098 +0.83(+2.07%)
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.