Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 94.08 94.79 92.66 94.63 156,396 +1.03(+1.10%)
May 27, 2021 94.43 94.63 93.60 93.59 138,796 +0.45(+0.49%)
May 26, 2021 92.82 93.77 92.73 93.14 204,776 +0.12(+0.12%)
May 25, 2021 94.12 94.82 92.77 93.02 242,176 -0.68(-0.72%)
May 24, 2021 93.92 94.63 93.00 93.70 193,025 +0.09(+0.09%)
May 21, 2021 94.14 95.26 93.31 93.61 287,604 +0.46(+0.50%)
May 20, 2021 93.54 93.68 92.07 93.15 261,036 -0.34(-0.36%)
May 19, 2021 94.30 94.30 91.67 93.49 196,892 -2.13(-2.23%)
May 18, 2021 98.63 99.21 95.56 95.62 209,074 -3.57(-3.60%)
May 17, 2021 100.80 101.22 98.84 99.20 156,438 -2.31(-2.27%)
May 14, 2021 99.20 101.79 98.58 101.50 157,002 +2.82(+2.86%)
May 13, 2021 95.88 99.19 95.88 98.68 208,741 +3.01(+3.15%)
May 12, 2021 99.00 99.39 95.61 95.67 236,074 -3.49(-3.52%)
May 11, 2021 99.66 101.22 98.80 99.17 211,882 -1.97(-1.95%)
May 10, 2021 101.02 103.08 100.85 101.14 206,294 +0.72(+0.72%)
May 07, 2021 98.22 100.47 98.22 100.42 173,179 +0.91(+0.92%)
May 06, 2021 97.88 99.50 97.54 99.50 142,739 +1.30(+1.32%)
May 05, 2021 97.48 98.93 96.37 98.20 164,440 +0.78(+0.80%)
May 04, 2021 93.33 97.47 92.54 97.42 195,529 +3.97(+4.24%)
May 03, 2021 93.25 94.63 92.20 93.46 223,549 +1.36(+1.47%)
Apr 30, 2021 93.34 93.80 91.59 92.10 158,708 -1.29(-1.38%)
Apr 29, 2021 93.13 93.60 91.68 93.39 131,276 +1.48(+1.61%)
Apr 28, 2021 92.45 92.52 91.03 91.91 117,592 -0.98(-1.06%)
Apr 27, 2021 93.41 93.96 92.04 92.89 152,811 +0.33(+0.35%)
Apr 26, 2021 93.26 93.76 92.44 92.56 80,268 +0.09(+0.09%)
Apr 23, 2021 91.46 93.18 90.90 92.47 103,970 +1.27(+1.39%)
Apr 22, 2021 91.74 92.64 90.71 91.20 124,951 -0.26(-0.28%)
Apr 21, 2021 89.23 92.06 89.23 91.46 185,205 +2.04(+2.28%)
Apr 20, 2021 90.34 91.46 88.33 89.42 87,350 -1.00(-1.11%)
Apr 19, 2021 90.76 91.56 89.49 90.42 153,616 -0.86(-0.94%)
Apr 16, 2021 92.09 92.48 90.87 91.28 97,634 +0.64(+0.70%)
Apr 15, 2021 90.40 91.14 89.49 90.65 52,701 +0.60(+0.66%)
Apr 14, 2021 90.43 91.66 89.85 90.05 97,287 -0.43(-0.48%)
Apr 13, 2021 92.07 92.07 90.12 90.48 87,532 -2.12(-2.29%)
Apr 12, 2021 91.68 92.88 91.19 92.60 114,254 +1.19(+1.31%)
Apr 09, 2021 89.66 91.69 89.10 91.41 136,272 +2.05(+2.30%)
Apr 08, 2021 87.97 89.62 87.34 89.36 187,732 +1.50(+1.71%)
Apr 07, 2021 90.47 90.47 87.50 87.85 179,807 -2.79(-3.08%)
Apr 06, 2021 90.31 91.79 90.31 90.65 83,105 +0.19(+0.21%)
Apr 05, 2021 91.40 91.40 89.49 90.45 73,717 +0.74(+0.83%)
Apr 01, 2021 88.33 90.02 87.56 89.71 98,465 +1.94(+2.20%)
Mar 31, 2021 88.93 89.54 87.11 87.78 174,445 -0.59(-0.66%)
Mar 30, 2021 85.49 89.05 85.42 88.36 180,037 +2.58(+3.01%)
Mar 29, 2021 88.97 90.71 85.74 85.78 195,801 -3.40(-3.81%)
Mar 26, 2021 88.13 89.44 86.70 89.18 135,234 +2.47(+2.85%)
Mar 25, 2021 84.69 87.13 83.48 86.71 159,512 +1.28(+1.50%)
Mar 24, 2021 86.33 88.32 85.29 85.43 191,731 +0.17(+0.20%)
Mar 23, 2021 86.27 87.50 84.53 85.25 216,176 -2.73(-3.11%)
Mar 22, 2021 89.97 89.97 86.49 87.99 135,049 -1.70(-1.90%)
Mar 19, 2021 89.07 90.25 87.21 89.69 642,206 +1.26(+1.43%)
Mar 18, 2021 88.31 90.96 87.92 88.43 156,901 -0.18(-0.21%)
Mar 17, 2021 87.56 89.08 87.14 88.61 125,120 +1.42(+1.63%)
Mar 16, 2021 90.16 90.16 86.55 87.19 132,329 -3.27(-3.62%)
Mar 15, 2021 90.78 91.00 89.45 90.46 184,280 -1.20(-1.31%)
Mar 12, 2021 91.88 92.22 90.86 91.67 128,275 +0.64(+0.71%)
Mar 11, 2021 90.63 92.23 90.29 91.02 166,343 +0.74(+0.82%)
Mar 10, 2021 89.13 91.37 88.68 90.28 175,881 +1.83(+2.07%)
Mar 09, 2021 90.39 91.05 88.39 88.45 157,454 -1.79(-1.98%)
Mar 08, 2021 89.34 91.56 88.94 90.24 151,592 +1.75(+1.98%)
Mar 05, 2021 84.78 88.54 83.43 88.49 168,679 +5.44(+6.55%)
Mar 04, 2021 84.65 85.82 82.02 83.05 199,520 -1.38(-1.63%)
Mar 03, 2021 82.76 85.28 82.66 84.43 129,720 +1.78(+2.16%)
Mar 02, 2021 83.79 83.79 82.49 82.64 106,978 -1.37(-1.63%)
Mar 01, 2021 83.77 84.45 82.89 84.01 141,158 +1.82(+2.21%)
Feb 26, 2021 84.82 85.00 82.19 82.19 216,457 -2.26(-2.68%)
Feb 25, 2021 85.35 86.47 84.07 84.45 215,456 -0.93(-1.09%)
Feb 24, 2021 83.39 85.84 83.07 85.39 157,785 +2.54(+3.07%)
Feb 23, 2021 82.07 83.42 80.99 82.85 211,208 +0.49(+0.60%)
Feb 22, 2021 79.99 82.44 79.99 82.36 131,217 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,516 +2.13(+2.72%)
Feb 18, 2021 77.45 78.58 77.02 78.24 137,971 +0.43(+0.56%)
Feb 17, 2021 76.50 78.43 76.50 77.81 134,207 +0.33(+0.42%)
Feb 16, 2021 77.00 78.23 76.65 77.48 195,528 +0.97(+1.27%)
Feb 12, 2021 76.94 78.15 75.68 76.51 220,612 -0.75(-0.97%)
Feb 11, 2021 77.48 79.30 76.42 77.26 176,118 -0.04(-0.05%)
Feb 10, 2021 78.13 78.42 77.10 77.30 138,459 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,902 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,641 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,771 +0.52(+0.69%)
Feb 04, 2021 73.07 75.09 72.73 75.09 162,070 +2.12(+2.90%)
Feb 03, 2021 70.76 72.97 70.53 72.97 276,618 +1.95(+2.74%)
Feb 02, 2021 70.09 71.26 68.58 71.02 223,062 +1.99(+2.89%)
Feb 01, 2021 68.09 69.65 67.40 69.03 313,558 +1.53(+2.27%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,377 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,966 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,481 -2.91(-3.80%)
Jan 26, 2021 79.58 79.71 76.61 76.74 175,217 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,226 -2.41(-2.98%)
Jan 22, 2021 78.34 81.01 78.34 80.85 155,397 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.49 207,639 -1.23(-1.52%)
Jan 20, 2021 81.86 82.11 80.35 80.71 147,504 -0.56(-0.68%)
Jan 19, 2021 80.69 81.54 79.86 81.27 230,997 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.97 140,066 -1.20(-1.48%)
Jan 14, 2021 80.62 82.52 79.82 81.17 176,964 +2.04(+2.58%)
Jan 13, 2021 80.65 80.93 78.55 79.12 137,379 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.93 107,793 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.43 78.77 133,029 -0.26(-0.33%)
Jan 08, 2021 80.46 80.94 77.89 79.03 125,256 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,802 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,076 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.77 75.11 158,429 +1.76(+2.41%)
Jan 04, 2021 75.51 76.00 71.51 73.35 219,757 -1.43(-1.91%)
Dec 31, 2020 74.78 74.78 74.78 112,722 +0.39(+0.53%)
Dec 30, 2020 73.95 75.44 73.95 74.39 112,722 +0.43(+0.58%)
Dec 29, 2020 75.52 75.52 73.16 73.95 98,175 -1.16(-1.54%)
Dec 28, 2020 75.40 76.32 74.89 75.11 145,048 +0.24(+0.32%)
Dec 24, 2020 74.58 75.01 73.98 74.88 32,643 +0.52(+0.70%)
Dec 23, 2020 74.41 74.96 73.62 74.36 96,046 +0.20(+0.27%)
Dec 22, 2020 74.71 75.02 73.67 74.16 103,195 -0.63(-0.85%)
Dec 21, 2020 73.49 75.45 72.91 74.79 152,133 -0.48(-0.64%)
Dec 18, 2020 76.81 77.45 75.06 75.27 582,479 -1.58(-2.06%)
Dec 17, 2020 76.34 76.99 75.45 76.85 105,600 +0.82(+1.08%)
Dec 16, 2020 76.42 76.75 75.38 76.03 151,907 +0.04(+0.05%)
Dec 15, 2020 73.93 76.06 73.58 75.99 243,761 +2.77(+3.78%)
Dec 14, 2020 74.81 74.81 72.99 73.22 182,822 -0.61(-0.83%)
Dec 11, 2020 72.78 74.30 72.65 73.83 123,587 +0.24(+0.33%)
Dec 10, 2020 74.23 74.86 72.81 73.59 105,611 -1.52(-2.03%)
Dec 09, 2020 75.05 75.73 74.24 75.11 151,366 +0.81(+1.08%)
Dec 08, 2020 73.51 75.02 73.45 74.31 155,650 +0.25(+0.34%)
Dec 07, 2020 74.28 74.38 73.33 74.06 118,874 -0.43(-0.58%)
Dec 04, 2020 74.30 75.00 73.95 74.49 149,244 +0.78(+1.05%)
Dec 03, 2020 73.52 74.41 73.29 73.72 101,032 +0.32(+0.43%)
Dec 02, 2020 74.50 74.79 72.83 73.40 130,634 -1.11(-1.49%)
Dec 01, 2020 76.30 76.30 74.47 74.51 177,581 -0.69(-0.92%)
Nov 30, 2020 76.50 77.13 74.96 75.20 237,750 -2.00(-2.60%)
Nov 27, 2020 76.55 77.43 76.20 77.21 55,901 +0.13(+0.17%)
Nov 25, 2020 77.81 77.81 76.54 77.07 192,108 -1.32(-1.69%)
Nov 24, 2020 77.38 79.04 76.12 78.39 196,275 +2.49(+3.28%)
Nov 23, 2020 74.47 75.92 74.20 75.90 157,848 +2.42(+3.29%)
Nov 20, 2020 73.22 73.58 72.57 73.48 171,458 -0.34(-0.45%)
Nov 19, 2020 73.09 73.97 71.96 73.82 128,963 +0.49(+0.67%)
Nov 18, 2020 74.25 74.25 71.68 73.33 287,505 -0.66(-0.89%)
Nov 17, 2020 72.47 74.00 71.14 73.99 281,612 +0.55(+0.74%)
Nov 16, 2020 69.90 73.45 69.53 73.45 444,137 +5.20(+7.61%)
Nov 13, 2020 67.19 68.51 66.88 68.25 114,097 +2.21(+3.35%)
Nov 12, 2020 67.50 67.50 65.51 66.03 154,800 -2.35(-3.43%)
Nov 11, 2020 68.67 68.67 67.03 68.38 100,298 -0.19(-0.28%)
Nov 10, 2020 66.81 69.24 66.73 68.57 175,928 +2.06(+3.10%)
Nov 09, 2020 68.97 72.47 66.46 66.51 304,882 +2.54(+3.97%)
Nov 06, 2020 64.09 64.36 63.10 63.97 109,388 +0.05(+0.07%)
Nov 05, 2020 63.10 64.87 63.10 63.93 137,830 +1.34(+2.13%)
Nov 04, 2020 62.13 63.48 61.59 62.59 186,745 -0.73(-1.16%)
Nov 03, 2020 62.35 63.57 61.82 63.32 185,880 +2.11(+3.45%)
Nov 02, 2020 59.01 61.26 58.90 61.22 247,835 +2.95(+5.06%)
Oct 30, 2020 58.23 59.32 57.56 58.27 191,848 -0.41(-0.70%)
Oct 29, 2020 57.05 59.06 56.60 58.68 196,881 +1.18(+2.06%)
Oct 28, 2020 56.11 58.30 55.94 57.49 233,922 +0.24(+0.42%)
Oct 27, 2020 57.87 57.98 57.01 57.25 173,944 -0.81(-1.40%)
Oct 26, 2020 58.23 58.54 57.19 58.07 191,001 -1.03(-1.74%)
Oct 23, 2020 58.84 59.13 57.93 59.10 123,323 +0.83(+1.43%)
Oct 22, 2020 59.34 59.68 57.87 58.27 204,247 -0.77(-1.31%)
Oct 21, 2020 59.97 60.31 59.01 59.04 103,656 -0.95(-1.59%)
Oct 20, 2020 59.62 60.53 59.44 59.99 150,325 +0.82(+1.39%)
Oct 19, 2020 59.80 59.92 58.97 59.17 178,718 -0.32(-0.55%)
Oct 16, 2020 58.83 60.03 58.83 59.50 231,035 +0.67(+1.14%)
Oct 15, 2020 56.84 58.83 56.61 58.83 124,059 +1.21(+2.10%)
Oct 14, 2020 57.95 58.21 57.45 57.62 164,854 +0.29(+0.50%)
Oct 13, 2020 57.51 58.00 56.86 57.33 191,857 -0.97(-1.67%)
Oct 12, 2020 57.33 58.59 57.33 58.30 102,411 +1.04(+1.82%)
Oct 09, 2020 57.84 58.08 57.12 57.26 161,882 +0.29(+0.50%)
Oct 08, 2020 56.94 57.55 56.33 56.98 210,308 +0.79(+1.41%)
Oct 07, 2020 55.61 56.59 55.61 56.19 225,799 +1.24(+2.26%)
Oct 06, 2020 55.57 56.71 54.73 54.94 326,346 +0.23(+0.42%)
Oct 05, 2020 53.75 54.81 53.64 54.72 298,800 +1.73(+3.26%)
Oct 02, 2020 51.97 54.23 51.97 52.99 448,450 +0.00(+0.00%)
Oct 01, 2020 52.60 53.48 52.33 52.99 271,669 +0.40(+0.76%)
Sep 30, 2020 52.39 53.53 52.05 52.59 327,097 +0.36(+0.69%)
Sep 29, 2020 52.29 52.68 51.41 52.22 179,614 -0.17(-0.33%)
Sep 28, 2020 52.01 53.26 52.01 52.40 158,319 +1.18(+2.31%)
Sep 25, 2020 50.43 51.41 50.43 51.21 153,500 +0.31(+0.60%)
Sep 24, 2020 50.55 51.87 49.96 50.91 135,952 +0.55(+1.10%)
Sep 23, 2020 51.70 52.59 50.32 50.35 155,242 -1.35(-2.60%)
Sep 22, 2020 50.72 51.78 50.62 51.70 175,914 +1.00(+1.98%)
Sep 21, 2020 52.19 52.56 49.87 50.70 357,355 -2.61(-4.89%)
Sep 18, 2020 55.35 55.49 53.08 53.30 613,476 -1.90(-3.44%)
Sep 17, 2020 54.68 55.42 54.33 55.20 189,310 -0.26(-0.46%)
Sep 16, 2020 54.40 56.25 54.08 55.46 297,618 +1.13(+2.07%)
Sep 15, 2020 54.95 55.59 54.18 54.33 164,587 -0.44(-0.80%)
Sep 14, 2020 55.22 55.72 54.42 54.77 274,073 -0.03(-0.05%)
Sep 11, 2020 54.94 55.61 54.17 54.80 181,580 +0.04(+0.07%)
Sep 10, 2020 57.21 57.21 54.71 54.76 147,704 -2.02(-3.56%)
Sep 09, 2020 57.20 57.45 55.98 56.79 175,220 +0.19(+0.34%)
Sep 08, 2020 57.65 58.01 56.50 56.60 231,229 -1.58(-2.72%)
Sep 04, 2020 59.80 59.80 57.54 58.18 146,060 -0.45(-0.77%)
Sep 03, 2020 60.36 60.36 58.37 58.63 247,990 -1.49(-2.48%)
Sep 02, 2020 59.55 60.38 59.03 60.12 206,028 +0.52(+0.86%)
Sep 01, 2020 58.74 59.64 58.07 59.60 168,016 +2.14(+3.72%)
Aug 31, 2020 57.92 58.13 57.22 57.46 283,596 -0.50(-0.86%)
Aug 28, 2020 57.65 58.22 57.35 57.96 93,776 +0.62(+1.08%)
Aug 27, 2020 57.91 58.28 57.21 57.34 109,664 +0.09(+0.15%)
Aug 26, 2020 57.22 57.63 57.04 57.25 96,356 -0.24(-0.42%)
Aug 25, 2020 57.87 58.05 56.75 57.49 164,772 -0.33(-0.58%)
Aug 24, 2020 57.76 58.42 56.85 57.83 237,375 +0.69(+1.20%)
Aug 21, 2020 57.71 58.36 56.85 57.14 177,494 -1.05(-1.80%)
Aug 20, 2020 57.66 58.89 57.66 58.19 135,881 -0.23(-0.39%)
Aug 19, 2020 60.33 60.50 58.26 58.42 193,094 -1.89(-3.13%)
Aug 18, 2020 60.56 60.89 60.16 60.31 152,575 -0.30(-0.49%)
Aug 17, 2020 60.55 61.65 59.96 60.60 239,867 +0.20(+0.33%)
Aug 14, 2020 61.06 61.06 59.87 60.40 175,608 -0.82(-1.34%)
Aug 13, 2020 64.02 64.25 61.08 61.22 150,035 -3.18(-4.93%)
Aug 12, 2020 64.12 65.44 62.03 64.40 246,935 -1.19(-1.81%)
Aug 11, 2020 66.27 66.73 65.37 65.59 227,482 +0.36(+0.55%)
Aug 10, 2020 64.02 66.49 63.87 65.23 233,921 +1.34(+2.10%)
Aug 07, 2020 61.93 63.93 61.93 63.89 183,915 +1.95(+3.14%)
Aug 06, 2020 62.53 62.68 61.56 61.94 118,337 -0.73(-1.17%)
Aug 05, 2020 61.70 62.69 61.44 62.67 121,637 +1.75(+2.87%)
Aug 04, 2020 60.74 61.38 60.48 60.93 143,249 -0.23(-0.37%)
Aug 03, 2020 60.27 61.24 59.86 61.15 121,365 +1.20(+2.00%)
Jul 31, 2020 59.63 60.15 58.20 59.96 180,862 -0.16(-0.27%)
Jul 30, 2020 60.04 60.33 59.27 60.12 103,311 -1.20(-1.95%)
Jul 29, 2020 60.12 61.44 60.05 61.32 117,850 +1.49(+2.49%)
Jul 28, 2020 60.73 61.14 59.78 59.82 106,820 -1.10(-1.81%)
Jul 27, 2020 61.00 61.52 60.56 60.93 156,242 -0.17(-0.28%)
Jul 24, 2020 61.61 61.91 60.83 61.10 114,644 -0.67(-1.09%)
Jul 23, 2020 60.88 62.26 60.88 61.77 167,705 +0.77(+1.26%)
Jul 22, 2020 60.52 61.81 60.52 61.00 118,549 -0.07(-0.11%)
Jul 21, 2020 60.63 61.66 60.63 61.07 196,199 +0.98(+1.63%)
Jul 20, 2020 59.92 60.18 59.32 60.09 135,617 -0.24(-0.39%)
Jul 17, 2020 60.24 60.94 59.98 60.33 126,856 +0.24(+0.40%)
Jul 16, 2020 59.87 60.90 59.70 60.09 125,381 +0.09(+0.14%)
Jul 15, 2020 60.63 60.99 59.09 60.00 349,048 +1.09(+1.85%)
Jul 14, 2020 57.38 58.99 57.37 58.91 202,488 +1.44(+2.51%)
Jul 13, 2020 58.18 58.92 56.93 57.47 209,005 +0.09(+0.15%)
Jul 10, 2020 56.01 57.46 56.01 57.38 231,184 +1.21(+2.15%)
Jul 09, 2020 57.61 57.87 55.49 56.18 232,790 -1.72(-2.97%)
Jul 08, 2020 57.26 57.93 56.60 57.90 261,256 +0.17(+0.30%)
Jul 07, 2020 58.19 58.62 57.44 57.73 233,321 -1.27(-2.16%)
Jul 06, 2020 59.87 59.87 58.44 59.00 208,640 +0.69(+1.19%)
Jul 02, 2020 59.69 60.65 58.01 58.30 200,443 +0.47(+0.82%)
Jul 01, 2020 59.35 60.02 57.73 57.83 160,252 -1.43(-2.42%)
Jun 30, 2020 58.09 59.49 57.99 59.26 252,692 +0.88(+1.51%)
Jun 29, 2020 57.05 58.50 56.91 58.38 192,510 +2.37(+4.24%)
Jun 26, 2020 56.35 56.66 55.48 56.01 844,727 -0.90(-1.59%)
Jun 25, 2020 54.88 56.99 54.74 56.91 258,850 +1.56(+2.81%)
Jun 24, 2020 57.00 57.31 55.32 55.35 223,842 -2.57(-4.44%)
Jun 23, 2020 59.37 59.37 57.85 57.92 126,089 -0.18(-0.31%)
Jun 22, 2020 56.62 58.37 55.94 58.10 167,794 +1.01(+1.76%)
Jun 19, 2020 59.30 59.30 56.71 57.10 317,825 -1.23(-2.12%)
Jun 18, 2020 57.49 58.94 57.49 58.33 148,725 +0.01(+0.02%)
Jun 17, 2020 60.00 60.00 58.19 58.32 148,791 -1.42(-2.37%)
Jun 16, 2020 60.85 60.85 58.73 59.74 150,140 +1.80(+3.10%)
Jun 15, 2020 54.49 58.79 53.97 57.94 203,877 +1.50(+2.66%)
Jun 12, 2020 59.01 59.01 55.11 56.44 280,768 +0.25(+0.44%)
Jun 11, 2020 58.69 58.82 56.14 56.20 233,953 -5.49(-8.90%)
Jun 10, 2020 63.41 63.41 60.83 61.69 170,131 -1.77(-2.78%)
Jun 09, 2020 63.43 65.30 62.58 63.45 217,096 -1.26(-1.95%)
Jun 08, 2020 64.49 65.73 64.49 64.72 252,790 +1.12(+1.76%)
Jun 05, 2020 63.45 64.87 62.71 63.60 280,768 +2.78(+4.58%)
Jun 04, 2020 58.59 61.50 58.04 60.81 226,356 +1.29(+2.17%)
Jun 03, 2020 58.13 60.15 58.13 59.52 162,910 +2.61(+4.59%)
Jun 02, 2020 56.34 57.41 55.97 56.91 169,993 +1.21(+2.17%)
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.