Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.98 64.14 63.11 63.62 204,003 -0.50(-0.78%)
May 30, 2018 63.25 64.35 63.25 64.12 257,724 +1.09(+1.74%)
May 29, 2018 62.75 63.57 62.66 63.02 237,647 -0.09(-0.14%)
May 25, 2018 63.11 63.11 63.11 0 -0.09(-0.14%)
May 24, 2018 63.11 63.48 62.52 63.21 149,956 +0.09(+0.14%)
May 23, 2018 63.11 63.39 62.34 63.11 232,062 -0.09(-0.14%)
May 22, 2018 65.62 65.62 63.16 63.21 305,232 -2.37(-3.62%)
May 21, 2018 65.39 66.17 65.35 65.58 170,480 +0.50(+0.77%)
May 18, 2018 65.12 65.71 64.94 65.08 268,630 +0.23(+0.35%)
May 17, 2018 64.98 65.58 64.30 64.85 207,918 -0.18(-0.28%)
May 16, 2018 63.98 65.55 63.98 65.03 311,214 +1.41(+2.22%)
May 15, 2018 62.57 63.75 62.39 63.62 347,994 +0.64(+1.01%)
May 14, 2018 64.03 64.03 62.89 62.98 200,583 -0.55(-0.86%)
May 11, 2018 61.98 63.66 61.98 63.53 237,692 +1.54(+2.49%)
May 10, 2018 62.62 62.89 61.94 61.98 138,942 -0.32(-0.51%)
May 09, 2018 62.44 62.84 61.62 62.30 289,030 +0.00(+0.00%)
May 08, 2018 61.30 62.34 61.30 62.30 373,955 +1.00(+1.63%)
May 07, 2018 60.07 61.53 60.07 61.30 242,215 +1.27(+2.12%)
May 04, 2018 58.35 60.12 58.35 60.03 193,813 +1.54(+2.64%)
May 03, 2018 59.03 59.08 57.76 58.48 171,289 -0.59(-1.00%)
May 02, 2018 58.62 59.44 58.53 59.08 253,439 +0.41(+0.70%)
May 01, 2018 57.89 58.94 56.71 58.67 601,397 +0.59(+1.02%)
Apr 30, 2018 58.98 59.03 57.17 58.08 751,726 -0.68(-1.16%)
Apr 27, 2018 60.30 60.39 58.17 58.76 553,138 -1.54(-2.56%)
Apr 26, 2018 66.75 67.16 58.17 60.30 586,960 -4.31(-6.68%)
Apr 25, 2018 64.21 65.11 63.53 64.61 144,128 +0.41(+0.64%)
Apr 24, 2018 65.57 65.93 63.39 64.21 272,259 -0.95(-1.46%)
Apr 23, 2018 65.52 65.89 65.02 65.16 112,790 -0.27(-0.42%)
Apr 20, 2018 66.43 66.43 65.21 65.43 138,808 -0.95(-1.44%)
Apr 19, 2018 66.48 67.38 65.98 66.39 124,420 +0.00(+0.00%)
Apr 18, 2018 66.98 67.38 66.23 66.39 181,176 -0.23(-0.34%)
Apr 17, 2018 66.93 67.29 66.57 66.61 174,800 +0.09(+0.14%)
Apr 16, 2018 65.25 66.75 65.16 66.52 233,493 +1.77(+2.73%)
Apr 13, 2018 65.70 65.70 64.57 64.75 165,606 -0.50(-0.77%)
Apr 12, 2018 64.80 65.70 64.48 65.25 78,984 +0.64(+0.98%)
Apr 11, 2018 64.89 65.21 64.02 64.61 117,847 -0.86(-1.32%)
Apr 10, 2018 65.11 65.75 64.75 65.48 293,726 +1.23(+1.91%)
Apr 09, 2018 65.21 65.57 64.21 64.25 206,167 -0.27(-0.42%)
Apr 06, 2018 65.80 66.30 63.98 64.52 121,799 -1.86(-2.80%)
Apr 05, 2018 65.57 66.48 65.25 66.39 110,549 +1.32(+2.02%)
Apr 04, 2018 63.30 65.30 63.09 65.07 103,579 +0.82(+1.27%)
Apr 03, 2018 63.89 64.52 63.39 64.25 180,951 +0.77(+1.22%)
Apr 02, 2018 66.02 66.02 62.66 63.48 196,334 -2.72(-4.12%)
Mar 29, 2018 66.20 66.20 66.20 0 +1.27(+1.96%)
Mar 28, 2018 65.16 65.57 64.71 64.93 115,568 -0.36(-0.56%)
Mar 27, 2018 65.66 66.00 65.02 65.30 358,328 -0.09(-0.14%)
Mar 26, 2018 64.71 65.57 64.16 65.39 131,989 +1.73(+2.71%)
Mar 23, 2018 65.48 66.16 63.66 63.66 160,915 -1.59(-2.44%)
Mar 22, 2018 66.52 67.20 65.16 65.25 189,790 -1.95(-2.91%)
Mar 21, 2018 66.84 67.79 66.79 67.20 129,474 +0.45(+0.68%)
Mar 20, 2018 67.29 67.57 66.70 66.75 118,485 -0.45(-0.68%)
Mar 19, 2018 66.89 67.25 66.16 67.20 172,400 +0.23(+0.34%)
Mar 16, 2018 66.34 67.38 66.25 66.98 398,770 +0.59(+0.89%)
Mar 15, 2018 67.20 67.49 66.16 66.39 121,170 -0.41(-0.61%)
Mar 14, 2018 67.43 67.57 66.48 66.79 129,054 -0.32(-0.47%)
Mar 13, 2018 68.11 68.47 66.98 67.11 248,085 -0.54(-0.81%)
Mar 12, 2018 67.75 68.47 67.29 67.66 264,750 -0.05(-0.07%)
Mar 09, 2018 66.70 68.29 66.16 67.70 245,672 +1.54(+2.33%)
Mar 08, 2018 66.34 66.79 65.43 66.16 180,190 -0.05(-0.07%)
Mar 07, 2018 66.34 66.20 191,718 +0.77(+1.18%)
Mar 06, 2018 64.43 65.52 64.07 65.43 227,469 +1.41(+2.20%)
Mar 05, 2018 63.93 64.43 63.12 64.02 162,189 -0.23(-0.35%)
Mar 02, 2018 62.34 64.39 61.94 64.25 226,477 +1.59(+2.54%)
Mar 01, 2018 63.80 64.02 62.34 62.66 249,094 -1.27(-1.99%)
Feb 28, 2018 65.70 65.80 63.93 63.93 271,093 -1.45(-2.22%)
Feb 27, 2018 66.70 66.91 65.39 65.39 224,829 -1.18(-1.77%)
Feb 26, 2018 67.29 67.29 65.93 66.57 225,908 -0.50(-0.74%)
Feb 23, 2018 67.07 67.20 65.89 67.07 193,174 +0.59(+0.89%)
Feb 22, 2018 66.20 67.27 65.95 66.48 312,193 +0.82(+1.24%)
Feb 21, 2018 65.30 67.43 65.02 65.66 293,462 +0.68(+1.05%)
Feb 20, 2018 65.21 66.20 64.84 64.98 309,493 -0.54(-0.83%)
Feb 16, 2018 65.52 65.52 65.52 0 +0.23(+0.35%)
Feb 15, 2018 64.66 65.43 64.21 65.30 402,713 +1.14(+1.77%)
Feb 14, 2018 62.93 64.75 62.62 64.16 368,902 +0.82(+1.29%)
Feb 13, 2018 62.71 63.52 62.55 63.34 224,682 +0.41(+0.65%)
Feb 12, 2018 63.57 63.75 62.44 62.94 627,744 -0.23(-0.36%)
Feb 09, 2018 62.48 63.75 61.26 63.16 376,135 +1.45(+2.34%)
Feb 08, 2018 63.57 63.89 61.72 61.72 580,745 -1.67(-2.64%)
Feb 07, 2018 62.53 63.84 62.53 63.39 289,284 +0.77(+1.23%)
Feb 06, 2018 61.94 63.80 61.63 62.62 576,908 -1.58(-2.46%)
Feb 05, 2018 66.42 66.87 63.32 64.20 260,314 -2.89(-4.31%)
Feb 02, 2018 67.82 67.91 66.51 67.10 456,251 -0.81(-1.20%)
Feb 01, 2018 66.46 68.00 65.97 67.91 398,217 +1.22(+1.83%)
Jan 31, 2018 67.64 67.86 66.01 66.69 310,698 -0.72(-1.07%)
Jan 30, 2018 66.96 67.59 66.96 67.41 234,793 -0.23(-0.33%)
Jan 29, 2018 67.55 68.09 67.19 67.64 381,568 +0.09(+0.13%)
Jan 26, 2018 66.96 68.14 66.64 67.55 390,229 +1.22(+1.84%)
Jan 25, 2018 67.28 67.28 64.47 66.33 573,843 +1.90(+2.95%)
Jan 24, 2018 64.52 65.24 63.80 64.43 240,866 +0.50(+0.78%)
Jan 23, 2018 63.84 64.41 63.66 63.93 211,693 +0.00(+0.00%)
Jan 22, 2018 64.34 64.34 63.03 63.93 276,715 -0.41(-0.63%)
Jan 19, 2018 63.71 64.88 63.71 64.34 256,118 +0.86(+1.35%)
Jan 18, 2018 63.43 63.80 63.21 63.48 160,104 +0.18(+0.29%)
Jan 17, 2018 64.02 64.02 63.07 63.30 254,186 -0.23(-0.36%)
Jan 16, 2018 63.89 64.61 63.39 63.52 336,008 +0.05(+0.07%)
Jan 12, 2018 63.48 63.48 63.48 0 -0.72(-1.13%)
Jan 11, 2018 62.98 64.29 62.67 64.20 292,177 +1.49(+2.38%)
Jan 10, 2018 63.61 63.71 62.10 62.71 406,078 -1.13(-1.77%)
Jan 09, 2018 64.43 64.75 63.66 63.84 591,034 +0.54(+0.86%)
Jan 08, 2018 63.57 63.73 62.85 63.30 329,944 -0.36(-0.57%)
Jan 05, 2018 63.30 63.93 62.98 63.66 310,300 +0.50(+0.79%)
Jan 04, 2018 62.98 63.52 62.48 63.16 164,888 +0.41(+0.65%)
Jan 03, 2018 61.35 62.94 61.13 62.76 373,598 +1.31(+2.13%)
Jan 02, 2018 61.85 62.08 60.95 61.44 218,448 -0.14(-0.22%)
Dec 29, 2017 61.58 61.58 61.58 0 +0.00(+0.00%)
Dec 28, 2017 60.09 61.63 59.64 61.58 261,517 +1.90(+3.18%)
Dec 27, 2017 58.73 59.82 58.14 59.68 247,503 +0.95(+1.62%)
Dec 26, 2017 57.92 58.73 57.74 58.73 111,335 +0.54(+0.93%)
Dec 22, 2017 57.96 58.46 57.65 58.19 110,870 +0.23(+0.39%)
Dec 21, 2017 57.51 58.30 57.24 57.96 96,354 +0.50(+0.87%)
Dec 20, 2017 57.42 57.74 57.01 57.47 92,426 +0.50(+0.87%)
Dec 19, 2017 57.47 57.74 56.88 56.97 152,069 -0.41(-0.71%)
Dec 18, 2017 57.56 58.19 56.92 57.38 272,062 +0.27(+0.48%)
Dec 15, 2017 55.70 57.65 55.70 57.10 732,406 +1.67(+3.02%)
Dec 14, 2017 56.52 56.61 55.25 55.43 191,630 -0.95(-1.68%)
Dec 13, 2017 56.47 57.38 56.38 56.38 175,487 -0.27(-0.48%)
Dec 12, 2017 57.28 57.56 56.52 56.65 183,512 -0.45(-0.79%)
Dec 11, 2017 57.65 57.80 56.74 57.10 130,691 -0.41(-0.71%)
Dec 08, 2017 57.69 57.87 57.10 57.51 192,846 +0.00(+0.00%)
Dec 07, 2017 57.38 57.92 57.19 220,594 +0.00(+0.00%)
Dec 06, 2017 57.83 58.14 57.24 57.51 203,893 -0.41(-0.70%)
Dec 05, 2017 58.87 59.41 57.51 57.92 325,299 -0.59(-1.00%)
Dec 04, 2017 58.51 59.32 58.01 58.51 534,234 +0.81(+1.41%)
Dec 01, 2017 57.92 58.05 56.74 57.69 204,105 -0.14(-0.23%)
Nov 30, 2017 57.83 58.01 57.24 57.83 270,826 +0.36(+0.63%)
Nov 29, 2017 56.52 57.69 56.02 57.47 147,712 +0.95(+1.68%)
Nov 28, 2017 55.75 56.61 55.66 56.52 416,637 +0.95(+1.71%)
Nov 27, 2017 55.79 56.15 55.48 55.57 146,076 -0.32(-0.57%)
Nov 24, 2017 56.11 56.11 55.25 55.88 61,309 +0.09(+0.16%)
Nov 22, 2017 56.15 56.47 55.70 55.79 78,974 -0.27(-0.48%)
Nov 21, 2017 55.75 56.43 55.75 56.06 240,462 +0.54(+0.98%)
Nov 20, 2017 55.93 56.15 55.27 55.52 196,991 -0.32(-0.57%)
Nov 17, 2017 55.25 56.20 55.07 55.84 205,968 +0.23(+0.41%)
Nov 16, 2017 54.44 55.79 53.98 55.61 155,365 +1.54(+2.84%)
Nov 15, 2017 54.44 54.53 53.94 54.07 157,187 -0.68(-1.24%)
Nov 14, 2017 54.80 54.98 54.35 54.75 98,577 -0.24(-0.43%)
Nov 13, 2017 55.17 55.48 54.81 54.99 89,734 -0.45(-0.81%)
Nov 10, 2017 54.85 55.84 54.45 55.44 197,544 +0.49(+0.90%)
Nov 09, 2017 55.26 55.84 54.63 54.94 325,449 -0.63(-1.13%)
Nov 08, 2017 55.35 55.87 54.77 55.57 331,933 -0.09(-0.16%)
Nov 07, 2017 56.11 56.23 55.35 55.66 207,700 -0.49(-0.88%)
Nov 06, 2017 56.65 56.74 56.07 56.16 198,262 -0.41(-0.72%)
Nov 03, 2017 57.01 57.01 56.43 56.56 205,821 -0.41(-0.71%)
Nov 02, 2017 57.10 57.42 56.65 56.97 242,498 -0.36(-0.63%)
Nov 01, 2017 57.91 57.91 56.20 57.33 313,463 +0.05(+0.08%)
Oct 31, 2017 57.60 57.78 57.19 57.28 358,213 +0.22(+0.39%)
Oct 30, 2017 57.87 57.87 56.43 57.06 223,816 -1.21(-2.08%)
Oct 27, 2017 58.81 58.81 57.37 58.27 159,935 -0.40(-0.69%)
Oct 26, 2017 58.90 59.04 58.45 58.68 267,971 +0.18(+0.31%)
Oct 25, 2017 60.07 63.04 57.91 58.50 255,807 -0.86(-1.44%)
Oct 24, 2017 58.99 60.16 58.32 59.35 286,740 +0.68(+1.15%)
Oct 23, 2017 59.08 59.08 58.27 58.68 222,900 -0.41(-0.69%)
Oct 20, 2017 58.95 59.40 58.81 59.08 186,088 +0.63(+1.08%)
Oct 19, 2017 58.14 58.54 57.73 58.45 183,410 -0.13(-0.23%)
Oct 18, 2017 57.82 58.95 57.82 58.59 175,582 +1.03(+1.80%)
Oct 17, 2017 57.73 58.05 57.33 57.55 145,299 +0.05(+0.08%)
Oct 16, 2017 57.69 58.63 57.19 57.51 116,710 +0.31(+0.55%)
Oct 13, 2017 57.46 57.64 56.88 57.19 131,136 +0.00(+0.00%)
Oct 12, 2017 57.06 57.64 57.01 57.19 231,156 +0.00(+0.00%)
Oct 11, 2017 58.27 58.27 56.83 57.19 240,438 -0.18(-0.31%)
Oct 10, 2017 58.18 58.23 57.33 57.37 170,466 -0.45(-0.78%)
Oct 09, 2017 58.09 58.77 57.42 57.82 211,903 -0.67(-1.15%)
Oct 06, 2017 58.95 59.26 58.50 58.50 200,334 -0.32(-0.54%)
Oct 05, 2017 59.26 59.44 58.81 58.81 155,410 -0.45(-0.76%)
Oct 04, 2017 59.71 59.89 59.17 59.26 281,506 -0.59(-0.98%)
Oct 03, 2017 60.25 60.34 59.74 59.85 242,568 -0.27(-0.45%)
Oct 02, 2017 59.44 60.16 58.54 60.12 229,836 +0.90(+1.52%)
Sep 29, 2017 58.36 59.44 58.18 59.22 268,189 +0.90(+1.54%)
Sep 28, 2017 58.05 58.41 57.46 58.32 152,732 +0.13(+0.23%)
Sep 27, 2017 57.06 58.90 56.82 58.18 282,139 +1.35(+2.38%)
Sep 26, 2017 56.43 57.01 56.11 56.83 154,825 +0.54(+0.96%)
Sep 25, 2017 55.71 56.74 55.71 56.29 212,954 +0.63(+1.13%)
Sep 22, 2017 55.39 55.98 55.21 55.66 151,769 +0.31(+0.57%)
Sep 21, 2017 55.21 55.44 55.03 55.35 150,669 +0.23(+0.41%)
Sep 20, 2017 54.90 55.35 54.76 55.12 179,678 +0.36(+0.66%)
Sep 19, 2017 54.63 54.81 54.22 54.76 133,698 +0.13(+0.25%)
Sep 18, 2017 54.31 55.03 54.00 54.63 261,827 +0.41(+0.75%)
Sep 15, 2017 53.46 54.43 53.14 54.22 364,500 +0.85(+1.60%)
Sep 14, 2017 53.37 53.59 53.19 53.37 180,362 -0.23(-0.42%)
Sep 13, 2017 53.19 53.73 53.10 53.59 104,863 +0.36(+0.68%)
Sep 12, 2017 53.05 53.37 52.92 53.23 120,859 +0.31(+0.60%)
Sep 11, 2017 52.65 52.96 52.38 52.92 107,846 +0.59(+1.12%)
Sep 08, 2017 51.75 52.42 51.48 52.33 122,977 +0.45(+0.87%)
Sep 07, 2017 52.65 52.65 51.39 51.88 166,874 -0.72(-1.37%)
Sep 06, 2017 51.70 52.83 51.52 52.60 347,163 +1.26(+2.45%)
Sep 05, 2017 51.88 52.15 51.12 51.34 160,029 -0.63(-1.21%)
Sep 01, 2017 51.43 52.24 51.07 51.97 141,615 +0.68(+1.32%)
Aug 31, 2017 51.25 51.39 50.76 51.30 201,981 +0.22(+0.44%)
Aug 30, 2017 50.49 51.30 50.40 51.07 129,197 +0.63(+1.25%)
Aug 29, 2017 49.86 50.62 49.72 50.44 177,073 +0.23(+0.45%)
Aug 28, 2017 50.58 50.80 50.06 50.22 202,412 -0.18(-0.36%)
Aug 25, 2017 50.04 50.53 49.90 50.40 272,281 +0.67(+1.36%)
Aug 24, 2017 49.63 49.95 49.41 49.72 159,266 +0.27(+0.55%)
Aug 23, 2017 48.96 49.59 48.60 49.45 223,851 +0.23(+0.46%)
Aug 22, 2017 48.96 49.54 48.91 49.23 216,705 +0.49(+1.02%)
Aug 21, 2017 48.91 49.45 48.64 48.73 280,767 -0.22(-0.46%)
Aug 18, 2017 49.14 49.63 48.91 48.96 455,261 -0.63(-1.27%)
Aug 17, 2017 50.53 50.94 49.54 49.59 374,152 -1.08(-2.13%)
Aug 16, 2017 50.98 51.43 50.40 50.67 316,680 -0.18(-0.35%)
Aug 15, 2017 51.70 51.70 50.67 50.85 263,983 -0.67(-1.31%)
Aug 14, 2017 50.53 51.57 50.26 51.52 343,847 +1.62(+3.25%)
Aug 11, 2017 49.14 50.85 48.78 49.90 455,084 +0.76(+1.54%)
Aug 10, 2017 49.51 49.77 48.97 49.15 409,184 -0.54(-1.08%)
Aug 09, 2017 49.86 49.98 49.46 49.68 253,250 -0.45(-0.89%)
Aug 08, 2017 50.22 50.67 49.82 50.13 159,754 -0.04(-0.09%)
Aug 07, 2017 50.18 50.76 50.04 50.18 263,805 +0.04(+0.09%)
Aug 04, 2017 49.46 50.18 49.10 50.13 417,249 +0.90(+1.82%)
Aug 03, 2017 49.68 50.18 49.17 49.24 260,429 -0.67(-1.35%)
Aug 02, 2017 50.53 50.67 49.77 49.91 174,965 -0.63(-1.24%)
Aug 01, 2017 50.85 50.85 50.22 50.53 134,422 -0.04(-0.09%)
Jul 31, 2017 50.62 50.76 50.27 50.58 141,187 +0.04(+0.09%)
Jul 28, 2017 50.53 50.89 50.13 50.53 175,803 -0.22(-0.44%)
Jul 27, 2017 51.03 51.16 50.67 50.76 228,111 +0.00(+0.00%)
Jul 26, 2017 51.70 51.70 50.67 50.76 105,579 -0.85(-1.65%)
Jul 25, 2017 51.43 52.06 50.89 51.61 161,500 +0.58(+1.14%)
Jul 24, 2017 50.85 51.21 50.62 51.03 163,241 +0.13(+0.26%)
Jul 21, 2017 51.97 51.97 50.62 50.89 142,527 -0.67(-1.30%)
Jul 20, 2017 51.39 51.83 51.16 51.56 134,637 +0.22(+0.44%)
Jul 19, 2017 51.83 51.83 50.94 51.34 254,262 -0.13(-0.26%)
Jul 18, 2017 52.68 52.68 51.39 51.47 239,569 -1.52(-2.87%)
Jul 17, 2017 51.97 53.00 51.70 53.00 312,388 +1.03(+1.98%)
Jul 14, 2017 52.28 52.46 51.61 51.97 402,524 -0.27(-0.51%)
Jul 13, 2017 53.09 53.09 51.47 52.24 244,883 -0.72(-1.35%)
Jul 12, 2017 53.89 54.29 52.41 52.95 252,653 -0.54(-1.00%)
Jul 11, 2017 53.13 53.58 52.68 53.49 176,319 +0.18(+0.34%)
Jul 10, 2017 52.82 53.58 52.59 53.31 145,381 +0.04(+0.08%)
Jul 07, 2017 53.00 53.31 52.46 53.27 96,462 +0.54(+1.02%)
Jul 06, 2017 52.95 53.35 52.50 52.73 156,192 -0.49(-0.93%)
Jul 05, 2017 53.44 53.44 52.41 53.22 89,096 -0.18(-0.34%)
Jul 03, 2017 53.13 53.71 53.04 53.40 68,154 +0.54(+1.02%)
Jun 30, 2017 51.97 53.27 51.88 52.86 192,026 +1.03(+1.99%)
Jun 29, 2017 52.73 52.77 51.61 51.83 132,191 -0.81(-1.53%)
Jun 28, 2017 52.10 52.68 52.10 52.64 150,616 +0.85(+1.64%)
Jun 27, 2017 52.73 52.95 51.79 51.79 184,766 -0.81(-1.53%)
Jun 26, 2017 52.28 52.91 52.10 52.59 158,418 +0.40(+0.77%)
Jun 23, 2017 52.28 52.59 51.88 52.19 795,810 -0.04(-0.09%)
Jun 22, 2017 51.56 52.41 51.12 52.24 155,814 +0.45(+0.86%)
Jun 21, 2017 52.91 52.91 51.74 51.79 131,849 -1.16(-2.20%)
Jun 20, 2017 53.67 53.89 52.77 52.95 123,589 -1.12(-2.07%)
Jun 19, 2017 54.25 54.43 53.62 54.07 218,055 +0.18(+0.33%)
Jun 16, 2017 53.85 54.38 53.62 53.89 372,003 -0.40(-0.74%)
Jun 15, 2017 53.35 54.38 53.22 54.29 140,987 +0.09(+0.17%)
Jun 14, 2017 55.15 55.15 53.94 54.21 138,708 -0.94(-1.70%)
Jun 13, 2017 54.97 55.64 54.74 55.15 146,480 +0.27(+0.49%)
Jun 12, 2017 55.55 56.22 54.79 54.88 169,738 -0.67(-1.21%)
Jun 09, 2017 54.88 56.09 54.70 55.55 258,339 +1.03(+1.89%)
Jun 08, 2017 54.16 54.54 53.67 54.52 365,636 +0.27(+0.49%)
Jun 07, 2017 55.23 55.64 54.16 54.25 159,626 -0.90(-1.62%)
Jun 06, 2017 56.26 56.26 54.92 55.15 141,851 -1.39(-2.45%)
Jun 05, 2017 57.20 57.70 56.53 56.53 115,282 -0.67(-1.17%)
Jun 02, 2017 56.85 57.74 56.44 57.20 226,840 +0.54(+0.95%)
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.