Applied Industrial Technologies (NY: AIT )

88.27 USD +0.34 (+0.39%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.10 88.29 85.37 85.37 208,400 -2.35(-2.68%)
Feb 25, 2021 88.65 89.81 87.32 87.72 207,436 -0.97(-1.09%)
Feb 24, 2021 86.61 89.16 86.28 88.69 151,912 +2.64(+3.07%)
Feb 23, 2021 85.24 86.65 84.12 86.05 203,346 +0.51(+0.60%)
Feb 22, 2021 83.08 85.63 83.08 85.54 126,333 +2.06(+2.47%)
Feb 19, 2021 81.55 83.55 81.55 83.48 140,100 +2.21(+2.72%)
Feb 18, 2021 80.44 81.62 80.00 81.27 132,835 +0.45(+0.56%)
Feb 17, 2021 79.46 81.46 79.46 80.82 129,212 +0.34(+0.42%)
Feb 16, 2021 79.98 81.25 79.61 80.48 188,250 +1.01(+1.27%)
Feb 12, 2021 79.91 81.17 78.61 79.47 212,400 -1.11(-1.38%)
Feb 11, 2021 80.81 82.70 79.70 80.58 168,868 -0.04(-0.05%)
Feb 10, 2021 81.48 81.79 80.41 80.62 132,759 -0.28(-0.35%)
Feb 09, 2021 80.70 81.34 78.89 80.90 116,884 -0.20(-0.25%)
Feb 08, 2021 79.32 81.32 78.89 81.10 89,786 +2.25(+2.85%)
Feb 05, 2021 79.45 79.90 78.65 78.85 132,100 +0.54(+0.69%)
Feb 04, 2021 76.21 78.31 75.85 78.31 155,398 +2.21(+2.90%)
Feb 03, 2021 73.80 76.10 73.56 76.10 265,231 +2.03(+2.74%)
Feb 02, 2021 73.10 74.32 71.52 74.07 213,879 +2.08(+2.89%)
Feb 01, 2021 71.01 72.64 70.29 71.99 300,650 +1.60(+2.27%)
Jan 29, 2021 72.36 73.39 70.08 70.39 281,300 -2.71(-3.71%)
Jan 28, 2021 78.20 79.97 72.88 73.10 259,811 -3.90(-5.06%)
Jan 27, 2021 77.85 78.63 76.08 77.00 293,864 -3.04(-3.80%)
Jan 26, 2021 83.00 83.13 79.90 80.04 168,004 -1.77(-2.16%)
Jan 25, 2021 83.37 83.71 81.01 81.81 121,989 -2.51(-2.98%)
Jan 22, 2021 81.70 84.49 81.70 84.32 149,000 +1.42(+1.71%)
Jan 21, 2021 84.47 84.47 82.35 82.90 199,091 -1.28(-1.52%)
Jan 20, 2021 85.37 85.64 83.80 84.18 141,432 -0.58(-0.68%)
Jan 19, 2021 84.15 85.04 83.29 84.76 221,488 +1.36(+1.63%)
Jan 15, 2021 83.22 84.21 81.79 83.40 134,300 -1.25(-1.48%)
Jan 14, 2021 84.08 86.06 83.25 84.65 169,679 +2.13(+2.58%)
Jan 13, 2021 84.11 84.40 81.92 82.52 131,724 -1.88(-2.23%)
Jan 12, 2021 81.82 84.51 81.82 84.40 103,356 +2.25(+2.74%)
Jan 11, 2021 81.05 82.35 80.75 82.15 127,553 -0.27(-0.33%)
Jan 08, 2021 83.91 84.41 81.23 82.42 120,100 -1.39(-1.66%)
Jan 07, 2021 84.06 85.00 82.10 83.81 215,548 -0.13(-0.15%)
Jan 06, 2021 79.90 84.56 79.90 83.94 268,546 +5.60(+7.15%)
Jan 05, 2021 76.45 79.65 75.89 78.34 151,907 +1.84(+2.41%)
Jan 04, 2021 78.75 79.26 74.58 76.50 210,710 -1.49(-1.91%)
Dec 31, 2020 77.99 77.99 77.99 108,082 +0.41(+0.53%)
Dec 30, 2020 77.13 78.68 77.13 77.58 108,082 +0.45(+0.58%)
Dec 29, 2020 78.76 78.76 76.30 77.13 94,134 -1.21(-1.54%)
Dec 28, 2020 78.64 79.60 78.11 78.34 139,077 +0.25(+0.32%)
Dec 24, 2020 77.78 78.23 77.16 78.09 31,300 +0.54(+0.70%)
Dec 23, 2020 77.61 78.18 76.78 77.55 92,092 +0.21(+0.27%)
Dec 22, 2020 77.92 78.25 76.83 77.34 98,947 -0.66(-0.85%)
Dec 21, 2020 76.65 78.69 76.04 78.00 145,870 -0.50(-0.64%)
Dec 18, 2020 80.11 80.78 78.28 78.50 558,500 -1.65(-2.06%)
Dec 17, 2020 79.62 80.30 78.69 80.15 101,253 +0.86(+1.08%)
Dec 16, 2020 79.70 80.05 78.62 79.29 145,654 +0.04(+0.05%)
Dec 15, 2020 77.10 79.33 76.74 79.25 233,726 +2.89(+3.78%)
Dec 14, 2020 78.02 78.02 76.12 76.36 175,296 -0.64(-0.83%)
Dec 11, 2020 75.91 77.49 75.77 77.00 118,500 +0.25(+0.33%)
Dec 10, 2020 77.42 78.07 75.94 76.75 101,264 -1.59(-2.03%)
Dec 09, 2020 78.27 78.99 77.43 78.34 145,135 +0.84(+1.08%)
Dec 08, 2020 76.67 78.24 76.60 77.50 149,243 +0.26(+0.34%)
Dec 07, 2020 77.47 77.57 76.48 77.24 113,981 -0.45(-0.58%)
Dec 04, 2020 77.49 78.22 77.13 77.69 143,100 +0.81(+1.05%)
Dec 03, 2020 76.68 77.61 76.44 76.88 96,873 +0.33(+0.43%)
Dec 02, 2020 77.70 78.00 75.95 76.55 125,256 -1.16(-1.49%)
Dec 01, 2020 79.58 79.58 77.67 77.71 170,271 -0.72(-0.92%)
Nov 30, 2020 79.78 80.44 78.18 78.43 227,963 -2.09(-2.60%)
Nov 27, 2020 79.84 80.75 79.47 80.52 53,600 +0.14(+0.17%)
Nov 25, 2020 81.15 81.15 79.83 80.38 184,200 -1.38(-1.69%)
Nov 24, 2020 80.70 82.43 79.39 81.76 188,195 +2.60(+3.28%)
Nov 23, 2020 77.67 79.18 77.39 79.16 151,350 +2.52(+3.29%)
Nov 20, 2020 76.36 76.74 75.69 76.64 164,400 -0.35(-0.45%)
Nov 19, 2020 76.23 77.15 75.05 76.99 123,654 +0.51(+0.67%)
Nov 18, 2020 77.44 77.44 74.76 76.48 275,669 -0.69(-0.89%)
Nov 17, 2020 75.58 77.18 74.19 77.17 270,019 +0.57(+0.74%)
Nov 16, 2020 72.90 76.60 72.52 76.60 425,853 +5.42(+7.61%)
Nov 13, 2020 70.08 71.45 69.75 71.18 109,400 +1.99(+2.88%)
Nov 12, 2020 70.73 70.73 68.64 69.19 147,741 -2.46(-3.43%)
Nov 11, 2020 71.95 71.95 70.23 71.65 95,725 -0.20(-0.28%)
Nov 10, 2020 70.00 72.55 69.92 71.85 167,906 +2.16(+3.10%)
Nov 09, 2020 72.27 75.93 69.64 69.69 290,979 +2.66(+3.97%)
Nov 06, 2020 67.15 67.44 66.12 67.03 104,400 +0.05(+0.07%)
Nov 05, 2020 66.12 67.97 66.12 66.98 131,545 +1.40(+2.13%)
Nov 04, 2020 65.10 66.51 64.53 65.58 178,229 -0.77(-1.16%)
Nov 03, 2020 65.33 66.61 64.77 66.35 177,404 +2.21(+3.45%)
Nov 02, 2020 61.83 64.19 61.71 64.14 236,533 +3.09(+5.06%)
Oct 30, 2020 61.01 62.15 60.31 61.05 183,100 -0.43(-0.70%)
Oct 29, 2020 59.78 61.88 59.30 61.48 187,903 +1.24(+2.06%)
Oct 28, 2020 58.79 61.09 58.61 60.24 223,255 +0.25(+0.42%)
Oct 27, 2020 60.63 60.75 59.73 59.99 166,012 -0.85(-1.40%)
Oct 26, 2020 61.01 61.34 59.92 60.84 182,291 -1.08(-1.74%)
Oct 23, 2020 61.65 61.96 60.70 61.92 117,700 +0.87(+1.43%)
Oct 22, 2020 62.18 62.53 60.63 61.05 194,933 -0.81(-1.31%)
Oct 21, 2020 62.84 63.19 61.83 61.86 98,929 -1.00(-1.59%)
Oct 20, 2020 62.47 63.42 62.28 62.86 143,470 +0.86(+1.39%)
Oct 19, 2020 62.66 62.78 61.79 62.00 170,568 -0.34(-0.55%)
Oct 16, 2020 61.64 62.90 61.64 62.34 220,500 +0.70(+1.14%)
Oct 15, 2020 59.56 61.64 59.32 61.64 118,402 +1.27(+2.10%)
Oct 14, 2020 60.72 60.99 60.20 60.37 157,337 +0.30(+0.50%)
Oct 13, 2020 60.26 60.77 59.58 60.07 183,108 -1.02(-1.67%)
Oct 12, 2020 60.07 61.39 60.07 61.09 97,741 +1.09(+1.82%)
Oct 09, 2020 60.60 60.85 59.85 60.00 154,500 +0.30(+0.50%)
Oct 08, 2020 59.66 60.29 59.02 59.70 200,718 +0.83(+1.41%)
Oct 07, 2020 58.27 59.29 58.27 58.87 215,502 +1.30(+2.26%)
Oct 06, 2020 58.23 59.42 57.34 57.57 311,464 +0.24(+0.42%)
Oct 05, 2020 56.32 57.43 56.21 57.33 285,174 +1.81(+3.26%)
Oct 02, 2020 54.45 56.82 54.45 55.52 428,000 +0.00(+0.00%)
Oct 01, 2020 55.11 56.04 54.83 55.52 259,281 +0.42(+0.76%)
Sep 30, 2020 54.89 56.09 54.54 55.10 312,181 +0.38(+0.69%)
Sep 29, 2020 54.79 55.20 53.87 54.72 171,424 -0.18(-0.33%)
Sep 28, 2020 54.50 55.80 54.50 54.90 151,100 +1.24(+2.31%)
Sep 25, 2020 52.84 53.87 52.84 53.66 146,500 +0.32(+0.60%)
Sep 24, 2020 52.97 54.35 52.35 53.34 129,753 +0.58(+1.10%)
Sep 23, 2020 54.17 55.10 52.72 52.76 148,163 -1.41(-2.60%)
Sep 22, 2020 53.14 54.25 53.04 54.17 167,892 +1.05(+1.98%)
Sep 21, 2020 54.68 55.08 52.25 53.12 341,059 -2.73(-4.89%)
Sep 18, 2020 57.99 58.15 55.62 55.85 585,500 -1.99(-3.44%)
Sep 17, 2020 57.29 58.07 56.93 57.84 180,677 -0.27(-0.46%)
Sep 16, 2020 57.00 58.94 56.66 58.11 284,046 +1.18(+2.07%)
Sep 15, 2020 57.58 58.25 56.77 56.93 157,082 -0.46(-0.80%)
Sep 14, 2020 57.86 58.38 57.02 57.39 261,575 -0.03(-0.05%)
Sep 11, 2020 57.57 58.27 56.76 57.42 173,300 +0.04(+0.07%)
Sep 10, 2020 59.94 59.94 57.32 57.38 140,969 -2.12(-3.56%)
Sep 09, 2020 59.93 60.20 58.66 59.50 167,230 +0.20(+0.34%)
Sep 08, 2020 60.40 60.78 59.20 59.30 220,685 -1.66(-2.72%)
Sep 04, 2020 62.66 62.66 60.29 60.96 139,400 -0.47(-0.77%)
Sep 03, 2020 63.24 63.24 61.15 61.43 236,681 -1.56(-2.48%)
Sep 02, 2020 62.40 63.27 61.85 62.99 196,633 +0.54(+0.86%)
Sep 01, 2020 61.55 62.49 60.84 62.45 160,354 +2.24(+3.72%)
Aug 31, 2020 60.69 60.91 59.95 60.21 270,664 -0.52(-0.86%)
Aug 28, 2020 60.40 61.00 60.09 60.73 89,500 +0.65(+1.08%)
Aug 27, 2020 60.68 61.06 59.95 60.08 104,663 +0.09(+0.15%)
Aug 26, 2020 59.95 60.38 59.77 59.99 91,962 -0.25(-0.42%)
Aug 25, 2020 60.63 60.82 59.46 60.24 157,258 -0.35(-0.58%)
Aug 24, 2020 60.52 61.21 59.57 60.59 226,550 +0.72(+1.20%)
Aug 21, 2020 60.47 61.15 59.57 59.87 169,400 -1.10(-1.80%)
Aug 20, 2020 60.42 61.70 60.42 60.97 129,685 -0.24(-0.39%)
Aug 19, 2020 63.21 63.39 61.04 61.21 184,289 -1.98(-3.13%)
Aug 18, 2020 63.45 63.80 63.03 63.19 145,618 -0.31(-0.49%)
Aug 17, 2020 63.44 64.60 62.83 63.50 228,929 +0.21(+0.33%)
Aug 14, 2020 63.98 63.98 62.73 63.29 167,600 -0.86(-1.34%)
Aug 13, 2020 67.08 67.32 64.00 64.15 143,193 -3.65(-5.38%)
Aug 12, 2020 67.50 68.89 65.30 67.80 234,562 -1.25(-1.81%)
Aug 11, 2020 69.77 70.25 68.82 69.05 216,084 +0.38(+0.55%)
Aug 10, 2020 67.40 70.00 67.24 68.67 222,200 +1.41(+2.10%)
Aug 07, 2020 65.20 67.30 65.20 67.26 174,700 +2.05(+3.14%)
Aug 06, 2020 65.83 65.99 64.81 65.21 112,408 -0.77(-1.17%)
Aug 05, 2020 64.95 66.00 64.68 65.98 115,543 +1.84(+2.87%)
Aug 04, 2020 63.94 64.62 63.67 64.14 136,072 -0.24(-0.37%)
Aug 03, 2020 63.45 64.47 63.02 64.38 115,284 +1.26(+2.00%)
Jul 31, 2020 62.78 63.32 61.27 63.12 171,800 -0.17(-0.27%)
Jul 30, 2020 63.21 63.51 62.40 63.29 98,135 -1.26(-1.95%)
Jul 29, 2020 63.29 64.68 63.22 64.55 111,945 +1.57(+2.49%)
Jul 28, 2020 63.93 64.36 62.93 62.98 101,468 -1.16(-1.81%)
Jul 27, 2020 64.22 64.76 63.75 64.14 148,414 -0.18(-0.28%)
Jul 24, 2020 64.86 65.18 64.04 64.32 108,900 -0.71(-1.09%)
Jul 23, 2020 64.09 65.54 64.09 65.03 159,302 +0.81(+1.26%)
Jul 22, 2020 63.71 65.07 63.71 64.22 112,609 -0.07(-0.11%)
Jul 21, 2020 63.83 64.91 63.83 64.29 186,368 +1.03(+1.63%)
Jul 20, 2020 63.08 63.35 62.45 63.26 128,822 -0.25(-0.39%)
Jul 17, 2020 63.42 64.15 63.14 63.51 120,500 +0.25(+0.40%)
Jul 16, 2020 63.03 64.11 62.85 63.26 119,099 +0.09(+0.14%)
Jul 15, 2020 63.83 64.21 62.21 63.17 331,559 +1.15(+1.85%)
Jul 14, 2020 60.41 62.10 60.40 62.02 192,342 +1.52(+2.51%)
Jul 13, 2020 61.25 62.03 59.93 60.50 198,533 +0.09(+0.15%)
Jul 10, 2020 58.96 60.49 58.96 60.41 219,600 +1.27(+2.15%)
Jul 09, 2020 60.65 60.92 58.42 59.14 221,126 -1.81(-2.97%)
Jul 08, 2020 60.28 60.99 59.59 60.95 248,166 +0.18(+0.30%)
Jul 07, 2020 61.26 61.71 60.47 60.77 221,630 -1.34(-2.16%)
Jul 06, 2020 63.03 63.03 61.52 62.11 198,186 +0.73(+1.19%)
Jul 02, 2020 62.84 63.85 61.07 61.38 190,400 +0.50(+0.82%)
Jul 01, 2020 62.48 63.19 60.78 60.88 152,223 -1.51(-2.42%)
Jun 30, 2020 61.15 62.63 61.05 62.39 240,031 +0.93(+1.51%)
Jun 29, 2020 60.06 61.59 59.91 61.46 182,864 +2.50(+4.24%)
Jun 26, 2020 59.32 59.65 58.41 58.96 802,400 -0.95(-1.59%)
Jun 25, 2020 57.78 60.00 57.63 59.91 245,880 +1.64(+2.81%)
Jun 24, 2020 60.01 60.33 58.24 58.27 212,626 -2.71(-4.44%)
Jun 23, 2020 62.50 62.50 60.90 60.98 119,771 -0.19(-0.31%)
Jun 22, 2020 59.61 61.45 58.89 61.17 159,387 +1.06(+1.76%)
Jun 19, 2020 62.43 62.43 59.70 60.11 301,900 -1.30(-2.12%)
Jun 18, 2020 60.52 62.04 60.52 61.41 141,273 +0.01(+0.02%)
Jun 17, 2020 63.17 63.17 61.26 61.40 141,336 -1.49(-2.37%)
Jun 16, 2020 64.06 64.06 61.83 62.89 142,617 +1.89(+3.10%)
Jun 15, 2020 57.36 61.89 56.82 61.00 193,662 +1.58(+2.66%)
Jun 12, 2020 62.12 62.12 58.02 59.42 266,700 +0.26(+0.44%)
Jun 11, 2020 61.79 61.92 59.10 59.16 222,231 -5.78(-8.90%)
Jun 10, 2020 66.75 66.75 64.04 64.94 161,607 -1.86(-2.78%)
Jun 09, 2020 66.78 68.75 65.88 66.80 206,218 -1.33(-1.95%)
Jun 08, 2020 67.89 69.20 67.89 68.13 240,124 +1.18(+1.76%)
Jun 05, 2020 66.80 68.29 66.02 66.95 266,700 +2.93(+4.58%)
Jun 04, 2020 61.68 64.74 61.10 64.02 215,014 +1.36(+2.17%)
Jun 03, 2020 61.20 63.32 61.20 62.66 154,747 +2.75(+4.59%)
Jun 02, 2020 59.31 60.44 58.92 59.91 161,476 +1.27(+2.17%)
Jun 01, 2020 58.49 59.80 58.22 58.64 182,176 +0.64(+1.10%)
May 29, 2020 57.88 58.50 57.09 58.00 256,200 -0.76(-1.29%)
May 28, 2020 61.24 61.24 58.58 58.76 199,354 -1.24(-2.07%)
May 27, 2020 59.98 60.39 59.08 60.00 219,607 +1.77(+3.04%)
May 26, 2020 57.74 58.90 57.51 58.23 145,862 +3.03(+5.49%)
May 22, 2020 55.40 55.40 54.14 55.20 107,100 +0.38(+0.69%)
May 21, 2020 55.47 56.20 54.51 54.82 153,815 -0.94(-1.69%)
May 20, 2020 54.96 56.45 54.94 55.76 161,847 +2.18(+4.07%)
May 19, 2020 54.89 55.79 53.58 53.58 125,116 -1.91(-3.44%)
May 18, 2020 52.24 55.96 52.24 55.49 231,037 +5.37(+10.71%)
May 15, 2020 50.37 51.88 49.82 50.12 598,900 -0.18(-0.36%)
May 14, 2020 46.77 50.38 45.95 50.30 267,571 +1.54(+3.16%)
May 13, 2020 50.62 50.62 47.92 48.76 163,908 -2.37(-4.64%)
May 12, 2020 53.37 53.76 51.08 51.13 176,987 -2.17(-4.07%)
May 11, 2020 52.70 53.84 50.89 53.30 224,860 -0.55(-1.02%)
May 08, 2020 53.50 53.88 52.35 53.85 238,500 +1.73(+3.32%)
May 07, 2020 52.19 52.67 51.30 52.12 164,284 +1.00(+1.96%)
May 06, 2020 51.84 52.26 50.42 51.12 203,374 -0.67(-1.29%)
May 05, 2020 50.21 53.29 50.21 51.79 314,164 +3.69(+7.67%)
May 04, 2020 50.57 50.60 47.49 48.10 399,909 -3.34(-6.49%)
May 01, 2020 50.89 51.61 49.51 51.44 256,200 -0.95(-1.81%)
Apr 30, 2020 53.46 56.55 50.38 52.39 343,810 -4.23(-7.47%)
Apr 29, 2020 54.03 57.47 53.77 56.62 272,715 +4.29(+8.20%)
Apr 28, 2020 51.73 52.77 50.80 52.33 270,753 +2.34(+4.68%)
Apr 27, 2020 48.60 50.68 48.60 49.99 397,314 +1.75(+3.63%)
Apr 24, 2020 46.82 48.50 46.73 48.24 218,000 +1.50(+3.21%)
Apr 23, 2020 45.32 47.23 45.25 46.74 177,795 +1.30(+2.86%)
Apr 22, 2020 45.25 46.42 44.53 45.44 155,113 +1.38(+3.13%)
Apr 21, 2020 44.95 45.29 43.62 44.06 169,144 -2.57(-5.51%)
Apr 20, 2020 45.70 47.26 45.17 46.63 160,168 -0.37(-0.79%)
Apr 17, 2020 47.25 48.02 46.19 47.00 214,500 +1.53(+3.36%)
Apr 16, 2020 45.75 46.70 43.93 45.47 293,857 -0.46(-1.00%)
Apr 15, 2020 47.90 48.00 45.70 45.93 245,327 -4.28(-8.52%)
Apr 14, 2020 50.82 51.28 49.65 50.21 125,278 +0.90(+1.83%)
Apr 13, 2020 51.28 51.28 48.87 49.31 142,034 -2.68(-5.15%)
Apr 09, 2020 49.44 52.19 48.33 51.99 200,100 +4.02(+8.38%)
Apr 08, 2020 47.50 48.53 45.93 47.97 236,144 +1.43(+3.07%)
Apr 07, 2020 47.67 48.98 45.89 46.54 243,660 +0.46(+1.00%)
Apr 06, 2020 44.54 46.08 43.70 46.08 342,758 +3.46(+8.12%)
Apr 03, 2020 43.32 43.69 41.39 42.62 197,800 -1.28(-2.92%)
Apr 02, 2020 42.48 44.24 42.27 43.90 168,106 +0.63(+1.46%)
Apr 01, 2020 43.58 44.38 42.71 43.27 191,584 -2.45(-5.36%)
Mar 31, 2020 44.37 46.34 44.03 45.72 269,924 +0.92(+2.05%)
Mar 30, 2020 44.02 45.90 43.40 44.80 217,673 +0.63(+1.43%)
Mar 27, 2020 47.11 48.88 43.37 44.17 310,100 -5.43(-10.95%)
Mar 26, 2020 45.61 50.31 45.61 49.60 417,791 +4.84(+10.81%)
Mar 25, 2020 39.94 46.46 39.00 44.76 393,944 +5.12(+12.92%)
Mar 24, 2020 37.22 39.81 37.22 39.64 256,773 +3.42(+9.44%)
Mar 23, 2020 35.26 36.76 33.30 36.22 255,902 +1.02(+2.90%)
Mar 20, 2020 36.75 38.02 34.47 35.20 524,200 -1.30(-3.56%)
Mar 19, 2020 31.91 36.98 30.66 36.50 353,443 +4.47(+13.96%)
Mar 18, 2020 41.14 41.76 30.96 32.03 363,653 -12.12(-27.45%)
Mar 17, 2020 41.68 44.19 40.37 44.15 465,778 +3.27(+8.00%)
Mar 16, 2020 40.01 42.35 39.27 40.88 377,259 -3.99(-8.89%)
Mar 13, 2020 44.51 44.87 40.85 44.87 294,900 +2.56(+6.05%)
Mar 12, 2020 44.27 45.26 42.18 42.31 443,286 -5.28(-11.09%)
Mar 11, 2020 47.45 49.28 46.73 47.59 395,959 -1.36(-2.78%)
Mar 10, 2020 50.30 50.55 46.87 48.95 303,050 +0.13(+0.27%)
Mar 09, 2020 52.66 53.21 48.80 48.82 407,047 -7.38(-13.13%)
Mar 06, 2020 53.47 56.58 53.47 56.20 368,100 +0.86(+1.55%)
Mar 05, 2020 57.30 58.11 54.29 55.34 255,404 -3.50(-5.95%)
Mar 04, 2020 58.67 58.94 57.35 58.84 202,821 +0.94(+1.62%)
Mar 03, 2020 58.64 60.54 57.68 57.90 243,149 -0.76(-1.30%)
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.