Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 39.48 39.74 38.98 39.67 184,577 +0.06(+0.16%)
May 31, 2016 39.65 39.85 39.34 39.61 219,814 +0.03(+0.07%)
May 27, 2016 39.05 39.58 39.58 39.58 184,628 +0.60(+1.55%)
May 26, 2016 39.32 39.48 38.96 38.98 119,996 -0.39(-1.00%)
May 25, 2016 39.02 39.41 39.02 39.37 148,306 +0.32(+0.83%)
May 24, 2016 38.26 39.10 38.20 39.05 261,480 +1.11(+2.93%)
May 23, 2016 37.86 38.22 37.58 37.94 203,733 +0.07(+0.19%)
May 20, 2016 37.63 38.07 37.61 37.87 188,286 +0.32(+0.84%)
May 19, 2016 38.00 38.32 37.36 37.55 158,802 -0.56(-1.47%)
May 18, 2016 37.95 38.49 37.44 38.11 184,406 +0.02(+0.05%)
May 17, 2016 38.26 38.93 37.93 38.09 213,697 -0.16(-0.41%)
May 16, 2016 38.04 38.45 37.94 38.25 352,241 +0.30(+0.79%)
May 13, 2016 38.34 38.42 37.88 37.95 225,409 -0.43(-1.12%)
May 12, 2016 39.02 39.02 38.08 38.38 201,091 -0.43(-1.11%)
May 11, 2016 39.14 39.14 38.55 38.81 177,563 -0.30(-0.76%)
May 10, 2016 38.84 39.16 38.66 39.11 176,564 +0.35(+0.90%)
May 09, 2016 39.11 39.46 38.67 38.76 194,856 -0.43(-1.09%)
May 06, 2016 38.84 39.28 38.56 39.19 340,653 +0.33(+0.85%)
May 05, 2016 39.28 39.61 38.82 38.86 229,411 -0.28(-0.71%)
May 04, 2016 39.27 39.43 38.87 39.14 174,102 -0.28(-0.71%)
May 03, 2016 39.75 40.06 38.93 39.41 226,788 -0.70(-1.74%)
May 02, 2016 40.17 40.21 39.70 40.11 269,431 +0.20(+0.50%)
Apr 29, 2016 39.97 40.20 39.42 39.91 368,244 +0.02(+0.04%)
Apr 28, 2016 39.42 40.72 39.06 39.89 488,696 -0.03(-0.09%)
Apr 27, 2016 39.75 40.14 39.44 39.93 188,423 +0.29(+0.72%)
Apr 26, 2016 39.23 39.78 39.19 39.64 216,950 +0.47(+1.20%)
Apr 25, 2016 39.81 39.81 39.00 39.17 287,787 -0.62(-1.55%)
Apr 22, 2016 39.34 39.95 39.12 39.79 307,788 +0.38(+0.97%)
Apr 21, 2016 39.35 39.76 39.06 39.41 174,085 +0.03(+0.09%)
Apr 20, 2016 39.12 39.67 38.99 39.37 248,277 +0.20(+0.51%)
Apr 19, 2016 39.31 39.68 39.06 39.17 161,609 -0.01(-0.02%)
Apr 18, 2016 39.06 39.38 38.85 39.18 153,683 +0.10(+0.25%)
Apr 15, 2016 38.87 39.18 38.61 39.08 156,886 +0.22(+0.56%)
Apr 14, 2016 38.75 39.06 38.56 38.87 196,194 +0.03(+0.07%)
Apr 13, 2016 38.00 38.84 37.76 38.84 296,799 +1.08(+2.86%)
Apr 12, 2016 37.62 37.84 37.40 37.76 228,679 +0.05(+0.14%)
Apr 11, 2016 37.66 38.23 37.23 37.71 225,563 -0.18(-0.48%)
Apr 08, 2016 37.75 38.23 37.64 37.89 217,662 +0.40(+1.07%)
Apr 07, 2016 37.53 38.00 37.18 37.49 223,105 -0.19(-0.51%)
Apr 06, 2016 37.61 37.79 37.03 37.68 314,566 -0.03(-0.09%)
Apr 05, 2016 37.67 38.01 37.43 37.72 254,638 -0.31(-0.82%)
Apr 04, 2016 38.47 38.47 37.66 38.03 255,378 -0.39(-1.02%)
Apr 01, 2016 37.47 38.53 37.19 38.42 232,010 +0.63(+1.66%)
Mar 31, 2016 38.32 38.32 37.45 37.79 285,611 -0.44(-1.16%)
Mar 30, 2016 38.18 38.53 37.96 38.24 261,796 +0.17(+0.46%)
Mar 29, 2016 37.21 38.08 36.73 38.06 334,283 +0.71(+1.91%)
Mar 28, 2016 36.93 37.50 36.78 37.35 423,284 +0.34(+0.92%)
Mar 24, 2016 35.93 37.01 37.01 37.01 674,400 +0.78(+2.16%)
Mar 23, 2016 36.49 36.50 35.80 36.23 175,821 -0.29(-0.79%)
Mar 22, 2016 36.38 36.98 35.95 36.51 136,585 -0.10(-0.26%)
Mar 21, 2016 36.19 36.65 35.92 36.61 226,299 +0.43(+1.18%)
Mar 18, 2016 36.57 36.57 35.72 36.18 258,364 -0.17(-0.48%)
Mar 17, 2016 35.68 36.51 35.51 36.36 170,995 +0.68(+1.90%)
Mar 16, 2016 34.69 35.71 34.69 35.68 364,292 +0.99(+2.86%)
Mar 15, 2016 34.61 34.81 34.47 34.69 131,137 -0.15(-0.43%)
Mar 14, 2016 34.78 35.22 34.54 34.83 114,486 -0.10(-0.27%)
Mar 11, 2016 34.88 35.00 34.47 34.93 109,483 +0.26(+0.75%)
Mar 10, 2016 35.03 35.03 33.87 34.67 215,861 -0.30(-0.85%)
Mar 09, 2016 35.30 35.54 34.89 34.96 148,493 -0.24(-0.69%)
Mar 08, 2016 35.15 35.53 34.90 35.21 228,522 -0.21(-0.59%)
Mar 07, 2016 34.55 35.43 34.28 35.42 277,490 +0.79(+2.29%)
Mar 04, 2016 34.76 34.96 34.14 34.62 270,331 -0.11(-0.33%)
Mar 03, 2016 34.14 34.89 33.88 34.74 257,829 +0.62(+1.81%)
Mar 02, 2016 34.08 34.28 33.74 34.12 245,392 -0.01(-0.03%)
Mar 01, 2016 33.75 34.13 33.49 34.13 230,462 +0.60(+1.79%)
Feb 29, 2016 33.66 33.94 33.37 33.53 264,729 -0.13(-0.39%)
Feb 26, 2016 33.24 33.92 33.09 33.66 291,086 +0.56(+1.68%)
Feb 25, 2016 33.01 33.28 32.37 33.10 287,982 +0.07(+0.21%)
Feb 24, 2016 33.46 33.46 32.33 33.03 351,152 -0.69(-2.04%)
Feb 23, 2016 33.70 33.99 32.78 33.72 400,392 -0.18(-0.54%)
Feb 22, 2016 34.42 34.70 33.41 33.90 430,974 -0.24(-0.69%)
Feb 19, 2016 34.29 34.77 33.97 34.14 439,737 -0.37(-1.09%)
Feb 18, 2016 34.38 34.69 34.05 34.51 246,858 +0.29(+0.84%)
Feb 17, 2016 34.44 35.21 34.22 34.22 367,315 -0.04(-0.13%)
Feb 16, 2016 34.44 34.49 33.76 34.27 275,327 +0.14(+0.41%)
Feb 12, 2016 34.47 34.13 34.13 34.13 303,842 -0.06(-0.18%)
Feb 11, 2016 33.23 34.25 33.19 34.19 282,847 +0.33(+0.98%)
Feb 10, 2016 33.63 34.15 33.44 33.86 254,093 +0.35(+1.03%)
Feb 09, 2016 33.08 33.83 32.75 33.51 305,107 +0.03(+0.08%)
Feb 08, 2016 33.31 33.63 32.81 33.49 285,673 -0.22(-0.64%)
Feb 05, 2016 33.89 34.46 33.66 33.70 326,476 -0.31(-0.92%)
Feb 04, 2016 33.03 34.52 33.03 34.01 239,901 +0.93(+2.82%)
Feb 03, 2016 32.63 33.32 32.12 33.08 261,768 +0.59(+1.81%)
Feb 02, 2016 32.83 32.89 32.15 32.49 287,931 -0.73(-2.21%)
Feb 01, 2016 33.05 33.74 32.48 33.23 274,943 -0.01(-0.03%)
Jan 29, 2016 32.67 33.24 32.40 33.24 406,123 +0.48(+1.48%)
Jan 28, 2016 33.28 34.14 32.32 32.75 282,800 +0.47(+1.45%)
Jan 27, 2016 32.66 32.86 32.09 32.28 398,551 -0.57(-1.74%)
Jan 26, 2016 32.22 33.04 32.05 32.86 245,289 +0.89(+2.79%)
Jan 25, 2016 32.67 32.81 31.90 31.96 284,029 -0.90(-2.74%)
Jan 22, 2016 32.29 32.97 32.06 32.86 267,665 +0.97(+3.04%)
Jan 21, 2016 32.11 32.41 31.68 31.90 219,162 -0.16(-0.49%)
Jan 20, 2016 31.31 32.29 30.74 32.05 406,239 +0.35(+1.09%)
Jan 19, 2016 32.84 32.84 31.30 31.71 266,433 -0.86(-2.63%)
Jan 15, 2016 31.98 32.56 32.56 32.56 278,272 -0.28(-0.84%)
Jan 14, 2016 32.42 33.12 31.75 32.84 235,614 +0.55(+1.71%)
Jan 13, 2016 33.24 33.51 32.03 32.28 199,344 -0.95(-2.86%)
Jan 12, 2016 33.37 33.62 32.53 33.24 180,716 +0.06(+0.18%)
Jan 11, 2016 33.30 33.32 32.67 33.18 156,118 -0.05(-0.16%)
Jan 08, 2016 33.88 33.99 33.16 33.23 296,384 -0.59(-1.74%)
Jan 07, 2016 33.84 34.07 33.47 33.82 238,124 -0.52(-1.51%)
Jan 06, 2016 33.93 34.56 33.76 34.33 262,042 -0.02(-0.05%)
Jan 05, 2016 34.38 35.24 33.91 34.35 189,259 -0.03(-0.08%)
Jan 04, 2016 34.59 34.69 33.50 34.38 308,210 -0.63(-1.80%)
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%)
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.