Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 62.66 63.29 62.64 62.70 179,222 -0.15(-0.24%)
Dec 30, 2019 62.66 63.40 62.52 62.85 126,384 +0.24(+0.39%)
Dec 27, 2019 63.25 63.47 62.54 62.61 95,195 -0.33(-0.52%)
Dec 26, 2019 62.95 63.32 62.78 62.94 94,341 +0.13(+0.21%)
Dec 24, 2019 62.46 62.85 62.44 62.80 54,138 +0.33(+0.53%)
Dec 23, 2019 62.69 62.95 62.28 62.47 81,637 -0.20(-0.31%)
Dec 20, 2019 62.43 62.78 62.29 62.67 408,541 +0.39(+0.62%)
Dec 19, 2019 62.44 62.53 61.99 62.29 131,496 -0.05(-0.08%)
Dec 18, 2019 63.25 63.33 61.90 62.33 320,643 -0.81(-1.28%)
Dec 17, 2019 63.02 63.26 62.69 63.14 126,059 +0.21(+0.33%)
Dec 16, 2019 64.02 64.13 62.80 62.94 325,132 -0.34(-0.53%)
Dec 13, 2019 63.62 63.81 62.81 63.27 325,259 -0.27(-0.43%)
Dec 12, 2019 61.04 63.60 60.88 63.55 342,512 +2.56(+4.19%)
Dec 11, 2019 60.70 61.02 59.80 60.99 233,578 +1.01(+1.68%)
Dec 10, 2019 60.23 60.74 59.92 59.98 170,205 -0.26(-0.44%)
Dec 09, 2019 61.48 61.48 60.24 60.25 278,463 -1.14(-1.85%)
Dec 06, 2019 61.28 61.87 61.09 61.38 245,699 +1.00(+1.65%)
Dec 05, 2019 60.06 60.74 59.79 60.39 247,833 +0.64(+1.07%)
Dec 04, 2019 59.83 60.48 59.73 59.75 262,010 +0.35(+0.59%)
Dec 03, 2019 59.16 59.49 58.37 59.40 187,435 -0.41(-0.69%)
Dec 02, 2019 60.34 60.91 59.61 59.81 247,919 -0.22(-0.36%)
Nov 29, 2019 61.26 61.26 59.93 60.03 83,069 -1.34(-2.19%)
Nov 27, 2019 61.09 61.52 60.92 61.37 215,492 +0.43(+0.71%)
Nov 26, 2019 60.69 61.11 60.65 60.94 283,493 +0.30(+0.50%)
Nov 25, 2019 60.00 60.79 59.40 60.64 224,227 +0.95(+1.59%)
Nov 22, 2019 59.32 59.81 59.18 59.69 265,483 +0.90(+1.54%)
Nov 21, 2019 58.20 59.03 57.78 58.79 198,996 +0.61(+1.05%)
Nov 20, 2019 58.52 59.32 58.04 58.18 173,996 -0.57(-0.98%)
Nov 19, 2019 59.00 59.35 58.46 58.75 188,249 +0.69(+1.18%)
Nov 18, 2019 58.34 58.34 57.54 58.07 121,055 -0.33(-0.56%)
Nov 15, 2019 58.77 58.83 57.86 58.39 110,724 +0.10(+0.18%)
Nov 14, 2019 58.80 59.20 58.13 58.29 114,370 -0.77(-1.31%)
Nov 13, 2019 59.13 59.71 58.73 59.06 148,723 -0.64(-1.07%)
Nov 12, 2019 59.78 59.90 59.02 59.70 155,080 +0.38(+0.65%)
Nov 11, 2019 59.08 59.72 59.01 59.31 133,656 -0.36(-0.61%)
Nov 08, 2019 59.12 59.89 58.81 59.68 129,869 +0.57(+0.97%)
Nov 07, 2019 58.91 59.35 58.43 59.11 186,621 +0.60(+1.02%)
Nov 06, 2019 59.07 59.07 57.93 58.51 178,465 -0.55(-0.93%)
Nov 05, 2019 58.95 59.72 58.61 59.06 378,133 +0.53(+0.91%)
Nov 04, 2019 58.87 58.95 58.24 58.53 254,528 +0.27(+0.47%)
Nov 01, 2019 56.41 58.47 56.41 58.26 180,855 +2.27(+4.06%)
Oct 31, 2019 56.64 57.03 55.24 55.98 341,705 -1.04(-1.82%)
Oct 30, 2019 55.91 57.02 55.08 57.02 713,134 +3.26(+6.06%)
Oct 29, 2019 53.07 54.04 52.91 53.77 202,506 +0.41(+0.77%)
Oct 28, 2019 53.27 53.83 53.17 53.35 163,907 +0.40(+0.76%)
Oct 25, 2019 52.62 53.21 52.50 52.95 121,211 +0.20(+0.37%)
Oct 24, 2019 53.19 53.20 52.29 52.76 92,176 -0.41(-0.77%)
Oct 23, 2019 53.38 53.56 52.64 53.17 110,807 -0.43(-0.80%)
Oct 22, 2019 52.31 53.71 52.11 53.60 125,759 +1.21(+2.30%)
Oct 21, 2019 52.30 53.23 52.30 52.39 131,685 +0.26(+0.50%)
Oct 18, 2019 51.75 52.40 51.64 52.13 122,173 +0.05(+0.09%)
Oct 17, 2019 51.99 52.69 51.84 52.08 175,953 +0.34(+0.65%)
Oct 16, 2019 51.75 52.65 51.61 51.75 113,265 -0.13(-0.25%)
Oct 15, 2019 51.61 52.32 51.56 51.88 106,949 +0.21(+0.40%)
Oct 14, 2019 51.38 51.97 51.13 51.67 79,334 -0.14(-0.27%)
Oct 11, 2019 51.26 53.06 51.26 51.81 177,862 +1.58(+3.15%)
Oct 10, 2019 49.77 50.59 49.72 50.23 108,951 +0.47(+0.94%)
Oct 09, 2019 49.86 50.06 49.39 49.76 144,222 +0.38(+0.78%)
Oct 08, 2019 49.74 50.07 49.08 49.38 255,015 -1.14(-2.26%)
Oct 07, 2019 50.75 51.11 50.48 50.52 252,304 -0.76(-1.48%)
Oct 04, 2019 50.47 51.34 50.41 51.28 147,505 +0.87(+1.73%)
Oct 03, 2019 49.86 50.52 49.17 50.41 210,089 +0.22(+0.45%)
Oct 02, 2019 50.36 50.54 49.63 50.18 245,686 -0.69(-1.36%)
Oct 01, 2019 53.53 53.95 50.75 50.88 190,200 -2.26(-4.26%)
Sep 30, 2019 51.89 53.36 51.89 53.14 330,379 +1.29(+2.49%)
Sep 27, 2019 51.95 52.43 51.78 51.85 307,945 +0.24(+0.47%)
Sep 26, 2019 51.77 52.56 51.58 51.61 278,326 -0.26(-0.50%)
Sep 25, 2019 51.13 51.90 50.47 51.87 443,138 +0.76(+1.48%)
Sep 24, 2019 51.24 51.74 50.65 51.11 431,853 -0.23(-0.46%)
Sep 23, 2019 50.95 51.80 50.71 51.34 160,694 +0.13(+0.26%)
Sep 20, 2019 51.25 51.75 50.72 51.21 732,185 -0.11(-0.22%)
Sep 19, 2019 51.97 52.50 51.30 51.32 327,179 -0.36(-0.71%)
Sep 18, 2019 52.74 52.74 51.06 51.69 330,905 -1.07(-2.02%)
Sep 17, 2019 53.21 53.21 52.10 52.76 231,463 -0.55(-1.04%)
Sep 16, 2019 53.35 54.66 53.27 53.31 245,711 -0.25(-0.47%)
Sep 13, 2019 53.20 53.89 52.68 53.56 362,672 +0.67(+1.27%)
Sep 12, 2019 52.97 53.25 51.71 52.89 228,344 -0.10(-0.19%)
Sep 11, 2019 52.48 53.43 51.56 52.99 399,534 +0.93(+1.78%)
Sep 10, 2019 50.30 52.29 49.72 52.06 314,995 +1.85(+3.69%)
Sep 09, 2019 49.59 50.21 49.34 50.21 451,991 +0.91(+1.84%)
Sep 06, 2019 50.12 50.36 49.11 49.30 330,605 -0.67(-1.35%)
Sep 05, 2019 48.86 50.45 48.04 49.98 302,025 +1.77(+3.67%)
Sep 04, 2019 49.15 49.26 48.18 48.21 215,976 -0.35(-0.71%)
Sep 03, 2019 49.58 49.58 48.20 48.56 172,139 -1.39(-2.79%)
Aug 30, 2019 49.93 50.38 49.50 49.95 385,546 +0.43(+0.87%)
Aug 29, 2019 49.04 49.75 49.00 49.52 127,064 +1.15(+2.38%)
Aug 28, 2019 47.38 48.75 47.36 48.37 267,335 +0.85(+1.79%)
Aug 27, 2019 48.12 48.37 47.13 47.52 247,186 -0.13(-0.27%)
Aug 26, 2019 48.65 48.65 47.50 47.65 376,510 -0.40(-0.84%)
Aug 23, 2019 49.59 49.68 47.97 48.05 204,691 -1.81(-3.62%)
Aug 22, 2019 50.47 50.69 49.83 49.86 232,814 -0.51(-1.00%)
Aug 21, 2019 50.59 50.59 50.11 50.36 174,963 +0.27(+0.54%)
Aug 20, 2019 50.23 50.36 49.83 50.09 367,951 -0.30(-0.59%)
Aug 19, 2019 50.44 50.84 50.06 50.39 299,648 +0.62(+1.24%)
Aug 16, 2019 49.43 50.08 49.39 49.77 175,296 +0.64(+1.29%)
Aug 15, 2019 49.62 50.01 48.77 49.14 308,783 -0.23(-0.47%)
Aug 14, 2019 46.40 51.75 46.26 49.37 591,196 -0.74(-1.48%)
Aug 13, 2019 50.22 51.46 49.84 50.11 425,242 -0.33(-0.66%)
Aug 12, 2019 50.91 51.10 50.32 50.44 174,487 -1.03(-2.01%)
Aug 09, 2019 52.79 52.79 51.37 51.48 190,717 -1.43(-2.71%)
Aug 08, 2019 51.59 53.20 51.55 52.91 228,890 +1.75(+3.42%)
Aug 07, 2019 51.35 51.60 50.59 51.16 262,536 -0.89(-1.72%)
Aug 06, 2019 52.30 53.14 51.71 52.05 202,536 +0.13(+0.25%)
Aug 05, 2019 52.70 52.70 51.37 51.92 287,456 -1.93(-3.58%)
Aug 02, 2019 54.45 54.95 53.59 53.85 169,753 -1.13(-2.06%)
Aug 01, 2019 56.47 56.54 54.89 54.98 178,783 -1.61(-2.84%)
Jul 31, 2019 57.47 58.14 56.38 56.59 333,515 -0.45(-0.78%)
Jul 30, 2019 55.99 57.24 55.68 57.04 197,250 +0.75(+1.34%)
Jul 29, 2019 56.27 56.57 55.71 56.28 196,721 -0.12(-0.21%)
Jul 26, 2019 56.40 56.69 55.85 56.41 167,495 +0.07(+0.13%)
Jul 25, 2019 57.02 57.08 56.02 56.33 140,233 -0.79(-1.38%)
Jul 24, 2019 55.21 57.21 55.21 57.12 129,108 +1.68(+3.04%)
Jul 23, 2019 54.02 55.51 54.02 55.44 124,077 +1.79(+3.33%)
Jul 22, 2019 53.21 53.94 53.08 53.65 103,298 +0.37(+0.70%)
Jul 19, 2019 53.22 54.43 53.22 53.28 191,039 +0.03(+0.05%)
Jul 18, 2019 53.43 53.65 52.90 53.25 87,646 -0.26(-0.49%)
Jul 17, 2019 54.57 54.68 53.48 53.51 109,267 -1.15(-2.11%)
Jul 16, 2019 54.64 55.34 54.28 54.67 121,961 +0.07(+0.12%)
Jul 15, 2019 55.25 55.25 53.95 54.60 123,841 -0.45(-0.81%)
Jul 12, 2019 54.09 55.37 54.09 55.05 171,903 +0.88(+1.63%)
Jul 11, 2019 55.11 55.57 53.85 54.16 196,861 -0.97(-1.75%)
Jul 10, 2019 55.33 56.01 54.64 55.13 100,295 -0.37(-0.67%)
Jul 09, 2019 56.22 56.22 55.01 55.50 170,733 -0.84(-1.49%)
Jul 08, 2019 56.78 56.89 56.02 56.34 124,769 -0.60(-1.06%)
Jul 05, 2019 56.52 56.95 55.54 56.95 115,032 +0.14(+0.25%)
Jul 03, 2019 56.80 57.09 56.39 56.81 58,483 +0.31(+0.54%)
Jul 02, 2019 56.75 56.86 55.91 56.50 115,824 -0.25(-0.44%)
Jul 01, 2019 58.11 58.47 56.28 56.75 310,087 -0.48(-0.85%)
Jun 28, 2019 56.50 58.01 56.50 57.23 357,675 +0.70(+1.23%)
Jun 27, 2019 55.15 56.66 55.15 56.54 227,881 +1.50(+2.72%)
Jun 26, 2019 54.88 55.42 54.43 55.04 292,201 +0.29(+0.53%)
Jun 25, 2019 54.53 55.58 54.13 54.75 232,234 +0.33(+0.62%)
Jun 24, 2019 54.69 54.96 54.02 54.42 246,982 -0.03(-0.05%)
Jun 21, 2019 54.70 55.37 54.15 54.44 288,871 -0.70(-1.27%)
Jun 20, 2019 54.83 55.42 54.49 55.14 237,200 +1.08(+2.00%)
Jun 19, 2019 53.16 54.09 52.96 54.06 206,280 +0.92(+1.73%)
Jun 18, 2019 52.80 53.95 52.61 53.14 157,340 +0.87(+1.65%)
Jun 17, 2019 52.97 52.97 52.20 52.28 123,332 -0.58(-1.09%)
Jun 14, 2019 53.43 53.62 52.44 52.85 103,529 -0.65(-1.22%)
Jun 13, 2019 53.21 53.72 52.95 53.50 352,478 +0.37(+0.70%)
Jun 12, 2019 52.82 53.75 52.63 53.13 72,781 +0.28(+0.53%)
Jun 11, 2019 54.36 54.62 52.68 52.85 435,511 -1.09(-2.02%)
Jun 10, 2019 53.62 54.12 53.58 53.94 381,745 +0.64(+1.20%)
Jun 07, 2019 53.44 53.97 53.16 53.30 345,849 +0.30(+0.56%)
Jun 06, 2019 53.41 53.47 52.38 53.00 78,859 -0.33(-0.63%)
Jun 05, 2019 53.88 53.88 52.76 53.34 114,368 -0.31(-0.57%)
Jun 04, 2019 52.10 53.68 52.10 53.64 138,687 +2.17(+4.21%)
Jun 03, 2019 50.62 51.80 50.62 51.48 181,724 +0.94(+1.86%)
May 31, 2019 50.33 50.89 50.03 50.54 141,156 -0.50(-0.98%)
May 30, 2019 51.51 51.93 50.76 51.04 109,049 -0.38(-0.74%)
May 29, 2019 51.10 51.61 50.82 51.42 119,874 -0.07(-0.14%)
May 28, 2019 51.72 51.89 51.32 51.49 119,902 +0.02(+0.04%)
May 24, 2019 51.21 51.66 50.88 51.48 227,162 +0.55(+1.08%)
May 23, 2019 51.13 51.28 50.18 50.93 225,905 -0.56(-1.08%)
May 22, 2019 52.45 52.53 51.19 51.48 141,332 -1.09(-2.07%)
May 21, 2019 52.26 52.78 52.15 52.57 142,757 +0.69(+1.33%)
May 20, 2019 50.69 51.89 50.61 51.88 201,933 +0.69(+1.34%)
May 17, 2019 51.06 51.55 50.69 51.20 209,531 -0.12(-0.24%)
May 16, 2019 51.06 51.78 50.93 51.32 299,842 +0.51(+1.01%)
May 15, 2019 50.42 50.99 50.04 50.81 86,578 -0.14(-0.27%)
May 14, 2019 50.73 51.35 50.19 50.95 122,636 +0.42(+0.83%)
May 13, 2019 51.46 51.46 50.26 50.53 206,400 -2.09(-3.97%)
May 10, 2019 52.71 52.88 51.56 52.62 98,065 -0.29(-0.54%)
May 09, 2019 52.97 53.13 52.17 52.90 99,322 -0.49(-0.92%)
May 08, 2019 54.12 54.20 53.26 53.39 145,091 -0.49(-0.91%)
May 07, 2019 54.72 55.06 53.46 53.88 101,297 -1.60(-2.88%)
May 06, 2019 54.74 55.50 54.74 55.48 126,365 -0.30(-0.53%)
May 03, 2019 54.92 55.82 54.86 55.78 159,585 +1.37(+2.52%)
May 02, 2019 55.06 55.06 53.47 54.41 189,745 -0.57(-1.04%)
May 01, 2019 55.84 55.84 54.72 54.98 410,637 -0.45(-0.82%)
Apr 30, 2019 55.82 56.11 55.17 55.44 310,259 -0.09(-0.17%)
Apr 29, 2019 54.63 56.32 54.49 55.53 220,334 +0.71(+1.30%)
Apr 26, 2019 56.55 56.55 53.01 54.82 372,258 -2.16(-3.80%)
Apr 25, 2019 58.41 58.76 56.95 56.98 230,851 -1.75(-2.98%)
Apr 24, 2019 58.55 59.30 58.31 58.73 167,122 +0.01(+0.02%)
Apr 23, 2019 58.09 59.05 57.85 58.72 126,921 +0.80(+1.37%)
Apr 22, 2019 57.85 58.03 57.26 57.93 162,537 -0.06(-0.11%)
Apr 18, 2019 57.71 58.46 57.56 57.99 117,959 +0.19(+0.34%)
Apr 17, 2019 57.31 57.88 56.95 57.80 220,087 +0.89(+1.56%)
Apr 16, 2019 57.54 57.54 56.66 56.91 174,788 -0.31(-0.55%)
Apr 15, 2019 57.19 57.67 57.02 57.22 132,777 +0.04(+0.06%)
Apr 12, 2019 57.06 57.31 56.39 57.19 225,755 +0.64(+1.13%)
Apr 11, 2019 56.34 56.97 56.34 56.55 94,384 +0.55(+0.99%)
Apr 10, 2019 54.70 56.24 54.66 55.99 160,076 +1.23(+2.25%)
Apr 09, 2019 55.60 55.60 54.68 54.76 150,667 -1.14(-2.04%)
Apr 08, 2019 56.20 56.24 55.35 55.90 128,701 -0.43(-0.76%)
Apr 05, 2019 55.65 56.41 55.37 56.33 129,312 +0.92(+1.65%)
Apr 04, 2019 55.11 55.84 55.11 55.41 102,276 +0.51(+0.93%)
Apr 03, 2019 54.87 55.22 54.49 54.90 111,657 +0.65(+1.19%)
Apr 02, 2019 55.51 55.51 54.13 54.25 256,891 -1.16(-2.09%)
Apr 01, 2019 55.60 56.18 55.04 55.41 178,083 +0.41(+0.74%)
Mar 29, 2019 54.53 55.12 54.49 55.00 236,027 +1.00(+1.85%)
Mar 28, 2019 53.63 54.09 52.89 54.00 115,310 +0.67(+1.25%)
Mar 27, 2019 52.89 53.66 52.57 53.34 126,403 +0.28(+0.52%)
Mar 26, 2019 52.91 53.80 52.83 53.06 152,419 +0.64(+1.22%)
Mar 25, 2019 51.91 52.59 51.74 52.42 207,794 +0.52(+1.00%)
Mar 22, 2019 54.50 54.83 51.86 51.91 170,397 -2.99(-5.44%)
Mar 21, 2019 53.63 55.12 53.63 54.89 146,005 +1.15(+2.13%)
Mar 20, 2019 53.84 54.47 53.00 53.75 222,512 -0.09(-0.17%)
Mar 19, 2019 54.49 54.79 53.63 53.84 262,230 -0.34(-0.63%)
Mar 18, 2019 53.75 54.36 53.60 54.18 160,083 +0.48(+0.90%)
Mar 15, 2019 54.46 54.57 53.57 53.70 396,153 -0.07(-0.14%)
Mar 14, 2019 54.24 54.24 53.60 53.77 128,438 -0.59(-1.09%)
Mar 13, 2019 53.96 54.75 53.75 54.37 195,929 +0.60(+1.12%)
Mar 12, 2019 53.57 54.14 53.48 53.76 111,743 +0.19(+0.36%)
Mar 11, 2019 52.83 53.70 52.62 53.57 109,253 +0.81(+1.54%)
Mar 08, 2019 52.48 53.00 51.92 52.76 142,178 +0.80(+1.55%)
Mar 07, 2019 52.79 52.79 51.76 51.95 114,523 -0.79(-1.49%)
Mar 06, 2019 53.94 53.94 52.60 52.74 134,334 -1.22(-2.26%)
Mar 05, 2019 54.01 54.03 53.41 53.96 131,402 +0.00(+0.00%)
Mar 04, 2019 54.48 54.86 53.79 53.96 193,727 -0.45(-0.83%)
Mar 01, 2019 54.42 54.52 53.40 54.41 177,425 +0.64(+1.19%)
Feb 28, 2019 54.37 54.61 53.76 53.77 187,557 -0.71(-1.31%)
Feb 27, 2019 54.84 55.08 54.13 54.49 145,366 -0.59(-1.07%)
Feb 26, 2019 55.66 55.66 54.86 55.08 199,307 -0.62(-1.11%)
Feb 25, 2019 55.92 56.16 55.70 55.70 286,298 +0.07(+0.13%)
Feb 22, 2019 56.02 56.19 55.45 55.62 162,180 +0.03(+0.05%)
Feb 21, 2019 55.72 55.76 55.22 55.60 233,681 -0.36(-0.64%)
Feb 20, 2019 54.64 56.00 54.63 55.96 268,368 +1.29(+2.35%)
Feb 19, 2019 53.48 54.91 53.31 54.67 347,838 +1.09(+2.04%)
Feb 15, 2019 54.01 54.27 53.28 53.58 464,053 +0.12(+0.22%)
Feb 14, 2019 53.27 54.23 53.09 53.46 202,484 -0.15(-0.28%)
Feb 13, 2019 53.51 53.93 53.22 53.61 188,355 +0.29(+0.55%)
Feb 12, 2019 52.36 53.34 52.15 53.31 272,053 +1.50(+2.89%)
Feb 11, 2019 51.94 52.21 51.45 51.81 255,287 +0.12(+0.23%)
Feb 08, 2019 51.06 51.72 50.88 51.69 212,940 +0.23(+0.45%)
Feb 07, 2019 52.43 52.64 51.24 51.46 245,014 -1.32(-2.51%)
Feb 06, 2019 53.03 53.24 52.69 52.79 133,418 -0.55(-1.03%)
Feb 05, 2019 53.87 53.97 53.11 53.34 202,385 -0.52(-0.96%)
Feb 04, 2019 53.22 54.16 53.22 53.86 400,906 +0.60(+1.12%)
Feb 01, 2019 54.41 54.67 53.19 53.26 302,508 -1.03(-1.90%)
Jan 31, 2019 53.53 54.52 53.05 54.29 273,468 +0.55(+1.03%)
Jan 30, 2019 54.48 54.48 52.84 53.74 370,673 -0.54(-1.00%)
Jan 29, 2019 54.28 55.32 53.83 54.28 374,215 +0.20(+0.37%)
Jan 28, 2019 53.50 54.56 53.49 54.08 300,245 -0.01(-0.02%)
Jan 25, 2019 51.41 55.14 51.41 54.09 665,454 +3.19(+6.27%)
Jan 24, 2019 51.79 53.07 50.47 50.89 584,577 -4.69(-8.44%)
Jan 23, 2019 57.03 57.14 55.22 55.58 280,067 -1.21(-2.12%)
Jan 22, 2019 56.71 57.13 56.12 56.79 290,648 -0.50(-0.87%)
Jan 18, 2019 56.34 57.72 56.26 57.29 216,636 +1.17(+2.08%)
Jan 17, 2019 54.02 56.61 54.02 56.12 222,406 +1.78(+3.27%)
Jan 16, 2019 54.25 54.74 53.99 54.34 205,634 +0.27(+0.49%)
Jan 15, 2019 54.66 55.28 53.17 54.08 196,870 +1.01(+1.91%)
Jan 14, 2019 52.99 53.74 52.40 53.06 149,522 -0.26(-0.48%)
Jan 11, 2019 52.26 53.83 52.26 53.32 220,549 +0.67(+1.28%)
Jan 10, 2019 51.44 52.80 50.92 52.65 153,824 +0.82(+1.58%)
Jan 09, 2019 51.17 52.27 51.02 51.83 146,844 +0.42(+0.82%)
Jan 08, 2019 50.49 51.79 50.49 51.41 225,001 +1.23(+2.46%)
Jan 07, 2019 49.34 50.52 49.28 50.18 183,470 +0.72(+1.45%)
Jan 04, 2019 48.64 49.86 48.64 49.46 220,984 +1.68(+3.52%)
Jan 03, 2019 48.76 48.80 47.47 47.77 126,651 -1.31(-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.