Applied Industrial Technologies (NY: AIT )

101.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 66.65 67.32 66.63 66.69 168,500 -0.16(-0.24%)
Dec 30, 2019 66.65 67.43 66.50 66.85 118,823 +0.26(+0.39%)
Dec 27, 2019 67.27 67.51 66.52 66.59 89,500 -0.35(-0.52%)
Dec 26, 2019 66.96 67.35 66.78 66.94 88,697 +0.14(+0.21%)
Dec 24, 2019 66.43 66.85 66.41 66.80 50,900 +0.35(+0.53%)
Dec 23, 2019 66.68 66.96 66.24 66.45 76,753 -0.21(-0.32%)
Dec 20, 2019 66.40 66.77 66.25 66.66 384,100 +0.41(+0.62%)
Dec 19, 2019 66.41 66.51 65.94 66.25 123,629 -0.05(-0.08%)
Dec 18, 2019 67.27 67.36 65.84 66.30 301,460 -0.86(-1.28%)
Dec 17, 2019 67.03 67.29 66.68 67.16 118,518 +0.22(+0.33%)
Dec 16, 2019 68.09 68.21 66.80 66.94 305,681 -0.36(-0.53%)
Dec 13, 2019 67.67 67.87 66.81 67.30 305,800 -0.29(-0.43%)
Dec 12, 2019 64.92 67.65 64.75 67.59 322,021 +2.72(+4.19%)
Dec 11, 2019 64.56 64.90 63.60 64.87 219,604 +1.07(+1.68%)
Dec 10, 2019 64.06 64.61 63.73 63.80 160,023 -0.28(-0.44%)
Dec 09, 2019 65.39 65.39 64.07 64.08 261,804 -1.21(-1.85%)
Dec 06, 2019 65.18 65.81 64.98 65.29 231,000 +1.06(+1.65%)
Dec 05, 2019 63.88 64.61 63.59 64.23 233,006 +0.68(+1.07%)
Dec 04, 2019 63.64 64.33 63.53 63.55 246,335 +0.37(+0.59%)
Dec 03, 2019 62.92 63.28 62.08 63.18 176,222 -0.44(-0.69%)
Dec 02, 2019 64.18 64.79 63.40 63.62 233,087 -0.23(-0.36%)
Nov 29, 2019 65.16 65.16 63.74 63.85 78,100 -1.43(-2.19%)
Nov 27, 2019 64.98 65.43 64.79 65.28 202,600 +0.46(+0.71%)
Nov 26, 2019 64.55 65.00 64.51 64.82 266,533 +0.32(+0.50%)
Nov 25, 2019 63.82 64.66 63.18 64.50 210,813 +1.01(+1.59%)
Nov 22, 2019 63.09 63.62 62.95 63.49 249,600 +0.96(+1.54%)
Nov 21, 2019 61.90 62.79 61.46 62.53 187,091 +0.65(+1.05%)
Nov 20, 2019 62.24 63.10 61.73 61.88 163,587 -0.61(-0.98%)
Nov 19, 2019 62.75 63.13 62.18 62.49 176,987 +0.73(+1.18%)
Nov 18, 2019 62.05 62.05 61.20 61.76 113,813 -0.35(-0.56%)
Nov 15, 2019 62.51 62.57 61.54 62.11 104,100 +0.11(+0.18%)
Nov 14, 2019 62.54 62.97 61.83 62.00 107,528 -1.13(-1.79%)
Nov 13, 2019 63.20 63.82 62.78 63.13 139,139 -0.68(-1.07%)
Nov 12, 2019 63.90 64.03 63.09 63.81 145,086 +0.41(+0.65%)
Nov 11, 2019 63.15 63.83 63.08 63.40 125,043 -0.39(-0.61%)
Nov 08, 2019 63.19 64.02 62.87 63.79 121,500 +0.61(+0.97%)
Nov 07, 2019 62.97 63.44 62.45 63.18 174,595 +0.64(+1.02%)
Nov 06, 2019 63.14 63.14 61.92 62.54 166,964 -0.59(-0.93%)
Nov 05, 2019 63.01 63.83 62.65 63.13 353,765 +0.57(+0.91%)
Nov 04, 2019 62.93 63.01 62.25 62.56 238,126 +0.29(+0.47%)
Nov 01, 2019 60.30 62.49 60.30 62.27 169,200 +2.43(+4.06%)
Oct 31, 2019 60.54 60.96 59.05 59.84 319,685 -1.11(-1.82%)
Oct 30, 2019 59.76 60.95 58.87 60.95 667,177 +3.48(+6.06%)
Oct 29, 2019 56.73 57.76 56.56 57.47 189,456 +0.44(+0.77%)
Oct 28, 2019 56.94 57.54 56.83 57.03 153,345 +0.43(+0.76%)
Oct 25, 2019 56.24 56.87 56.12 56.60 113,400 +0.21(+0.37%)
Oct 24, 2019 56.85 56.86 55.89 56.39 86,236 -0.44(-0.77%)
Oct 23, 2019 57.06 57.25 56.27 56.83 103,667 -0.46(-0.80%)
Oct 22, 2019 55.91 57.41 55.70 57.29 117,655 +1.29(+2.30%)
Oct 21, 2019 55.90 56.90 55.90 56.00 123,199 +0.28(+0.50%)
Oct 18, 2019 55.31 56.01 55.20 55.72 114,300 +0.05(+0.09%)
Oct 17, 2019 55.57 56.32 55.41 55.67 164,614 +0.36(+0.65%)
Oct 16, 2019 55.31 56.28 55.16 55.31 105,966 -0.14(-0.25%)
Oct 15, 2019 55.17 55.92 55.11 55.45 100,057 +0.22(+0.40%)
Oct 14, 2019 54.92 55.54 54.65 55.23 74,222 -0.15(-0.27%)
Oct 11, 2019 54.79 56.72 54.79 55.38 166,400 +1.69(+3.15%)
Oct 10, 2019 53.20 54.08 53.15 53.69 101,930 +0.50(+0.94%)
Oct 09, 2019 53.29 53.51 52.79 53.19 134,928 +0.41(+0.78%)
Oct 08, 2019 53.17 53.52 52.46 52.78 238,581 -1.22(-2.26%)
Oct 07, 2019 54.25 54.63 53.96 54.00 236,045 -0.81(-1.48%)
Oct 04, 2019 53.95 54.88 53.88 54.81 138,000 +0.93(+1.73%)
Oct 03, 2019 53.29 54.00 52.56 53.88 196,550 +0.24(+0.45%)
Oct 02, 2019 53.83 54.02 53.05 53.64 229,853 -0.74(-1.36%)
Oct 01, 2019 57.22 57.67 54.25 54.38 177,943 -2.42(-4.26%)
Sep 30, 2019 55.46 57.04 55.46 56.80 309,088 +1.38(+2.49%)
Sep 27, 2019 55.53 56.04 55.34 55.42 288,100 +0.26(+0.47%)
Sep 26, 2019 55.34 56.18 55.13 55.16 260,390 -0.28(-0.51%)
Sep 25, 2019 54.65 55.47 53.95 55.44 414,581 +0.81(+1.48%)
Sep 24, 2019 54.77 55.30 54.13 54.63 404,023 -0.25(-0.46%)
Sep 23, 2019 54.46 55.37 54.20 54.88 150,339 +0.14(+0.26%)
Sep 20, 2019 54.78 55.31 54.21 54.74 685,000 -0.12(-0.22%)
Sep 19, 2019 55.55 56.12 54.83 54.86 306,095 -0.39(-0.71%)
Sep 18, 2019 56.37 56.37 54.58 55.25 309,581 -1.14(-2.02%)
Sep 17, 2019 56.87 56.87 55.69 56.39 216,547 -0.59(-1.04%)
Sep 16, 2019 57.02 58.42 56.94 56.98 229,877 -0.27(-0.47%)
Sep 13, 2019 56.86 57.60 56.31 57.25 339,300 +0.72(+1.27%)
Sep 12, 2019 56.62 56.92 55.27 56.53 213,629 -0.11(-0.19%)
Sep 11, 2019 56.10 57.11 55.11 56.64 373,787 +0.99(+1.78%)
Sep 10, 2019 53.76 55.89 53.15 55.65 294,696 +1.98(+3.69%)
Sep 09, 2019 53.01 53.67 52.74 53.67 422,863 +0.97(+1.84%)
Sep 06, 2019 53.57 53.83 52.49 52.70 309,300 -0.72(-1.35%)
Sep 05, 2019 52.23 53.92 51.35 53.42 282,562 +1.89(+3.67%)
Sep 04, 2019 52.54 52.65 51.50 51.53 202,058 -0.37(-0.71%)
Sep 03, 2019 53.00 53.00 51.52 51.90 161,046 -1.49(-2.79%)
Aug 30, 2019 53.37 53.85 52.91 53.39 360,700 +0.46(+0.87%)
Aug 29, 2019 52.42 53.18 52.37 52.93 118,876 +1.23(+2.38%)
Aug 28, 2019 50.64 52.11 50.62 51.70 250,107 +0.91(+1.79%)
Aug 27, 2019 51.44 51.70 50.38 50.79 231,257 -0.14(-0.27%)
Aug 26, 2019 52.00 52.00 50.77 50.93 352,247 -0.43(-0.84%)
Aug 23, 2019 53.01 53.10 51.27 51.36 191,500 -1.93(-3.62%)
Aug 22, 2019 53.95 54.18 53.26 53.29 217,811 -0.54(-1.00%)
Aug 21, 2019 54.08 54.08 53.56 53.83 163,688 +0.29(+0.54%)
Aug 20, 2019 53.69 53.83 53.26 53.54 344,239 -0.32(-0.59%)
Aug 19, 2019 53.91 54.34 53.51 53.86 280,338 +0.66(+1.24%)
Aug 16, 2019 52.84 53.53 52.79 53.20 164,000 +0.68(+1.29%)
Aug 15, 2019 53.04 53.45 52.13 52.52 288,884 -0.25(-0.47%)
Aug 14, 2019 49.60 55.31 49.45 52.77 553,097 -1.10(-2.04%)
Aug 13, 2019 53.99 55.32 53.58 53.87 395,549 -0.36(-0.66%)
Aug 12, 2019 54.73 54.94 54.10 54.23 162,303 -1.11(-2.01%)
Aug 09, 2019 56.75 56.75 55.23 55.34 177,400 -1.54(-2.71%)
Aug 08, 2019 55.46 57.19 55.42 56.88 212,908 +1.88(+3.42%)
Aug 07, 2019 55.20 55.47 54.38 55.00 244,204 -0.96(-1.72%)
Aug 06, 2019 56.23 57.13 55.59 55.96 188,394 +0.14(+0.25%)
Aug 05, 2019 56.66 56.66 55.23 55.82 267,384 -2.07(-3.58%)
Aug 02, 2019 58.54 59.08 57.61 57.89 157,900 -1.22(-2.06%)
Aug 01, 2019 60.71 60.78 59.01 59.11 166,299 -1.73(-2.84%)
Jul 31, 2019 61.78 62.50 60.61 60.84 310,227 -0.48(-0.78%)
Jul 30, 2019 60.19 61.54 59.86 61.32 183,477 +0.81(+1.34%)
Jul 29, 2019 60.49 60.82 59.90 60.51 182,985 -0.13(-0.21%)
Jul 26, 2019 60.63 60.95 60.04 60.64 155,800 +0.08(+0.13%)
Jul 25, 2019 61.30 61.37 60.22 60.56 130,441 -0.85(-1.38%)
Jul 24, 2019 59.35 61.51 59.35 61.41 120,093 +1.81(+3.04%)
Jul 23, 2019 58.07 59.68 58.07 59.60 115,413 +1.92(+3.33%)
Jul 22, 2019 57.20 57.99 57.07 57.68 96,085 +0.40(+0.70%)
Jul 19, 2019 57.21 58.51 57.21 57.28 177,700 +0.03(+0.05%)
Jul 18, 2019 57.44 57.68 56.87 57.25 81,526 -0.28(-0.49%)
Jul 17, 2019 58.67 58.78 57.49 57.53 101,638 -1.24(-2.11%)
Jul 16, 2019 58.74 59.49 58.35 58.77 113,445 +0.07(+0.12%)
Jul 15, 2019 59.40 59.40 57.99 58.70 115,194 -0.48(-0.81%)
Jul 12, 2019 58.15 59.53 58.15 59.18 159,900 +0.95(+1.63%)
Jul 11, 2019 59.25 59.74 57.89 58.23 183,115 -1.04(-1.75%)
Jul 10, 2019 59.48 60.21 58.74 59.27 93,292 -0.40(-0.67%)
Jul 09, 2019 60.44 60.44 59.14 59.67 158,812 -0.90(-1.49%)
Jul 08, 2019 61.04 61.16 60.23 60.57 116,057 -0.65(-1.06%)
Jul 05, 2019 60.76 61.23 59.71 61.22 107,000 +0.15(+0.25%)
Jul 03, 2019 61.06 61.38 60.62 61.07 54,400 +0.33(+0.54%)
Jul 02, 2019 61.01 61.13 60.11 60.74 107,737 -0.27(-0.44%)
Jul 01, 2019 62.47 62.86 60.50 61.01 288,435 -0.52(-0.85%)
Jun 28, 2019 60.74 62.36 60.74 61.53 332,700 +0.75(+1.23%)
Jun 27, 2019 59.29 60.91 59.29 60.78 211,969 +1.61(+2.72%)
Jun 26, 2019 59.00 59.58 58.52 59.17 271,798 +0.31(+0.53%)
Jun 25, 2019 58.62 59.75 58.19 58.86 216,018 +0.36(+0.62%)
Jun 24, 2019 58.80 59.09 58.07 58.50 229,736 -0.03(-0.05%)
Jun 21, 2019 58.81 59.53 58.22 58.53 268,700 -0.75(-1.27%)
Jun 20, 2019 58.95 59.58 58.58 59.28 220,637 +1.16(+2.00%)
Jun 19, 2019 57.15 58.15 56.94 58.12 191,876 +0.99(+1.73%)
Jun 18, 2019 56.76 58.00 56.56 57.13 146,354 +0.93(+1.65%)
Jun 17, 2019 56.95 56.95 56.12 56.20 114,720 -0.62(-1.09%)
Jun 14, 2019 57.44 57.65 56.38 56.82 96,300 -0.70(-1.22%)
Jun 13, 2019 57.20 57.75 56.93 57.52 327,866 +0.40(+0.70%)
Jun 12, 2019 56.79 57.78 56.58 57.12 67,699 +0.30(+0.53%)
Jun 11, 2019 58.44 58.72 56.64 56.82 405,101 -1.17(-2.02%)
Jun 10, 2019 57.65 58.18 57.60 57.99 355,089 +0.69(+1.20%)
Jun 07, 2019 57.45 58.02 57.15 57.30 321,700 +0.32(+0.56%)
Jun 06, 2019 57.42 57.48 56.31 56.98 73,353 -0.36(-0.63%)
Jun 05, 2019 57.92 57.92 56.72 57.34 106,382 -0.33(-0.57%)
Jun 04, 2019 56.01 57.71 56.01 57.67 129,003 +2.33(+4.21%)
Jun 03, 2019 54.42 55.69 54.42 55.34 169,035 +1.01(+1.86%)
May 31, 2019 54.11 54.72 53.79 54.33 131,300 -0.54(-0.98%)
May 30, 2019 55.38 55.83 54.57 54.87 101,435 -0.41(-0.74%)
May 29, 2019 54.94 55.48 54.63 55.28 111,504 -0.08(-0.14%)
May 28, 2019 55.60 55.79 55.17 55.36 111,530 +0.02(+0.04%)
May 24, 2019 55.05 55.54 54.70 55.34 211,300 +0.59(+1.08%)
May 23, 2019 54.97 55.13 53.95 54.75 210,131 -0.60(-1.08%)
May 22, 2019 56.39 56.47 55.03 55.35 131,464 -1.17(-2.07%)
May 21, 2019 56.18 56.74 56.06 56.52 132,789 +0.74(+1.33%)
May 20, 2019 54.49 55.79 54.41 55.78 187,833 +0.74(+1.34%)
May 17, 2019 54.89 55.42 54.50 55.04 194,900 -0.13(-0.24%)
May 16, 2019 54.89 55.67 54.76 55.17 278,905 +0.55(+1.01%)
May 15, 2019 54.21 54.82 53.80 54.62 80,533 -0.15(-0.27%)
May 14, 2019 54.54 55.20 53.96 54.77 114,073 +0.14(+0.26%)
May 13, 2019 55.64 55.64 54.34 54.63 190,899 -2.26(-3.97%)
May 10, 2019 56.99 57.17 55.75 56.89 90,700 -0.31(-0.54%)
May 09, 2019 57.27 57.44 56.41 57.20 91,863 -0.53(-0.92%)
May 08, 2019 58.51 58.60 57.58 57.73 134,194 -0.53(-0.91%)
May 07, 2019 59.16 59.53 57.80 58.26 93,689 -1.73(-2.88%)
May 06, 2019 59.18 60.01 59.18 59.99 116,875 -0.32(-0.53%)
May 03, 2019 59.38 60.35 59.32 60.31 147,600 +1.48(+2.52%)
May 02, 2019 59.53 59.53 57.81 58.83 175,494 -0.62(-1.04%)
May 01, 2019 60.37 60.37 59.16 59.45 379,796 -0.49(-0.82%)
Apr 30, 2019 60.35 60.67 59.65 59.94 286,957 -0.10(-0.17%)
Apr 29, 2019 59.07 60.89 58.92 60.04 203,786 +0.77(+1.30%)
Apr 26, 2019 61.14 61.14 57.31 59.27 344,300 -2.34(-3.80%)
Apr 25, 2019 63.15 63.53 61.58 61.61 213,513 -1.89(-2.98%)
Apr 24, 2019 63.31 64.12 63.05 63.50 154,571 +0.01(+0.02%)
Apr 23, 2019 62.81 63.85 62.55 63.49 117,389 +0.86(+1.37%)
Apr 22, 2019 62.55 62.74 61.91 62.63 150,330 -0.07(-0.11%)
Apr 18, 2019 62.40 63.21 62.23 62.70 109,100 +0.21(+0.34%)
Apr 17, 2019 61.96 62.58 61.58 62.49 203,558 +0.96(+1.56%)
Apr 16, 2019 62.21 62.21 61.26 61.53 161,661 -0.34(-0.55%)
Apr 15, 2019 61.83 62.35 61.65 61.87 122,805 +0.04(+0.06%)
Apr 12, 2019 61.69 61.96 60.97 61.83 208,800 +0.69(+1.13%)
Apr 11, 2019 60.92 61.60 60.92 61.14 87,296 +0.60(+0.99%)
Apr 10, 2019 59.14 60.81 59.10 60.54 148,054 +1.33(+2.25%)
Apr 09, 2019 60.11 60.11 59.12 59.21 139,351 -1.23(-2.04%)
Apr 08, 2019 60.76 60.81 59.85 60.44 119,035 -0.46(-0.76%)
Apr 05, 2019 60.17 60.99 59.87 60.90 119,600 +0.99(+1.65%)
Apr 04, 2019 59.58 60.37 59.58 59.91 94,595 +0.55(+0.93%)
Apr 03, 2019 59.33 59.70 58.91 59.36 103,271 +0.70(+1.19%)
Apr 02, 2019 60.02 60.02 58.53 58.66 237,597 -1.25(-2.09%)
Apr 01, 2019 60.12 60.74 59.51 59.91 164,708 +0.44(+0.74%)
Mar 29, 2019 58.96 59.60 58.92 59.47 218,300 +1.08(+1.85%)
Mar 28, 2019 57.99 58.48 57.18 58.39 106,650 +0.72(+1.25%)
Mar 27, 2019 57.19 58.02 56.84 57.67 116,910 +0.30(+0.52%)
Mar 26, 2019 57.21 58.17 57.12 57.37 140,972 +0.69(+1.22%)
Mar 25, 2019 56.13 56.86 55.94 56.68 192,188 +0.56(+1.00%)
Mar 22, 2019 58.93 59.28 56.07 56.12 157,600 -3.23(-5.44%)
Mar 21, 2019 57.98 59.60 57.98 59.35 135,040 +1.24(+2.13%)
Mar 20, 2019 58.21 58.89 57.30 58.11 205,800 -0.10(-0.17%)
Mar 19, 2019 58.92 59.24 57.99 58.21 242,535 -0.37(-0.63%)
Mar 18, 2019 58.12 58.77 57.95 58.58 148,060 +0.52(+0.90%)
Mar 15, 2019 58.88 59.00 57.92 58.06 366,400 -0.08(-0.14%)
Mar 14, 2019 58.64 58.64 57.95 58.14 118,792 -0.64(-1.09%)
Mar 13, 2019 58.34 59.20 58.11 58.78 181,214 +0.65(+1.12%)
Mar 12, 2019 57.92 58.54 57.83 58.13 103,351 +0.21(+0.36%)
Mar 11, 2019 57.12 58.06 56.89 57.92 101,048 +0.88(+1.54%)
Mar 08, 2019 56.74 57.30 56.13 57.04 131,500 +0.87(+1.55%)
Mar 07, 2019 57.08 57.08 55.96 56.17 105,922 -0.85(-1.49%)
Mar 06, 2019 58.32 58.32 56.87 57.02 124,245 -1.32(-2.26%)
Mar 05, 2019 58.40 58.42 57.75 58.34 121,533 +0.00(+0.00%)
Mar 04, 2019 58.90 59.32 58.16 58.34 179,177 -0.49(-0.83%)
Mar 01, 2019 58.84 58.95 57.74 58.83 164,100 +0.69(+1.19%)
Feb 28, 2019 58.79 59.04 58.13 58.14 173,471 -0.77(-1.31%)
Feb 27, 2019 59.29 59.55 58.53 58.91 134,449 -0.64(-1.07%)
Feb 26, 2019 60.18 60.18 59.31 59.55 184,338 -0.67(-1.11%)
Feb 25, 2019 60.46 60.72 60.22 60.22 264,796 +0.08(+0.13%)
Feb 22, 2019 60.57 60.75 59.95 60.14 150,000 +0.03(+0.05%)
Feb 21, 2019 60.25 60.28 59.70 60.11 216,131 -0.39(-0.64%)
Feb 20, 2019 59.08 60.55 59.07 60.50 248,212 +1.39(+2.35%)
Feb 19, 2019 57.82 59.37 57.64 59.11 321,714 +1.18(+2.04%)
Feb 15, 2019 58.40 58.68 57.60 57.93 429,200 +0.13(+0.22%)
Feb 14, 2019 57.60 58.63 57.40 57.80 187,277 -0.47(-0.81%)
Feb 13, 2019 58.17 58.62 57.85 58.27 173,282 +0.32(+0.55%)
Feb 12, 2019 56.92 57.98 56.69 57.95 250,282 +1.63(+2.89%)
Feb 11, 2019 56.46 56.75 55.93 56.32 234,858 +0.13(+0.23%)
Feb 08, 2019 55.50 56.22 55.31 56.19 195,900 +0.25(+0.45%)
Feb 07, 2019 56.99 57.22 55.70 55.94 225,407 -1.44(-2.51%)
Feb 06, 2019 57.64 57.87 57.27 57.38 122,741 -0.60(-1.03%)
Feb 05, 2019 58.56 58.67 57.73 57.98 186,189 -0.56(-0.96%)
Feb 04, 2019 57.85 58.87 57.85 58.54 368,823 +0.65(+1.12%)
Feb 01, 2019 59.14 59.43 57.82 57.89 278,300 -1.12(-1.90%)
Jan 31, 2019 58.19 59.26 57.67 59.01 251,584 +0.60(+1.03%)
Jan 30, 2019 59.22 59.22 57.44 58.41 341,010 -0.59(-1.00%)
Jan 29, 2019 59.00 60.13 58.51 59.00 344,268 +0.22(+0.37%)
Jan 28, 2019 58.15 59.31 58.14 58.78 276,218 -0.01(-0.02%)
Jan 25, 2019 55.88 59.94 55.88 58.79 612,200 +3.47(+6.27%)
Jan 24, 2019 56.30 57.69 54.87 55.32 537,796 -5.10(-8.44%)
Jan 23, 2019 61.99 62.11 60.02 60.42 257,655 -1.31(-2.12%)
Jan 22, 2019 61.64 62.10 61.00 61.73 267,389 -0.54(-0.87%)
Jan 18, 2019 61.24 62.74 61.15 62.27 199,300 +1.27(+2.08%)
Jan 17, 2019 58.72 61.53 58.72 61.00 204,608 +1.93(+3.27%)
Jan 16, 2019 58.97 59.50 58.69 59.07 189,178 +0.29(+0.49%)
Jan 15, 2019 59.41 60.09 57.80 58.78 181,116 +1.10(+1.91%)
Jan 14, 2019 57.60 58.42 56.96 57.68 137,557 -0.28(-0.48%)
Jan 11, 2019 56.81 58.51 56.81 57.96 202,900 +0.73(+1.28%)
Jan 10, 2019 55.92 57.39 55.35 57.23 141,514 +0.89(+1.58%)
Jan 09, 2019 55.62 56.82 55.46 56.34 135,093 +0.46(+0.82%)
Jan 08, 2019 54.88 56.30 54.88 55.88 206,995 +1.34(+2.46%)
Jan 07, 2019 53.63 54.91 53.57 54.54 168,788 +0.78(+1.45%)
Jan 04, 2019 52.87 54.20 52.87 53.76 203,300 +1.83(+3.52%)
Jan 03, 2019 53.00 53.05 51.60 51.93 116,516 -1.42(-2.66%)
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.