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 (%)
Mar 31, 2014 39.89 40.46 39.77 40.04 179,626 +0.28(+0.71%)
Mar 28, 2014 39.77 40.57 39.62 39.76 212,696 -0.09(-0.23%)
Mar 27, 2014 39.51 40.19 39.51 39.85 222,278 +0.19(+0.48%)
Mar 26, 2014 40.51 40.82 39.66 39.66 177,447 -0.76(-1.89%)
Mar 25, 2014 40.48 40.98 40.38 40.43 168,732 -0.02(-0.04%)
Mar 24, 2014 41.01 41.14 40.04 40.44 169,886 -0.56(-1.38%)
Mar 21, 2014 41.06 41.50 40.97 41.01 238,461 +0.00(+0.00%)
Mar 20, 2014 40.77 41.16 40.72 41.01 93,618 +0.12(+0.28%)
Mar 19, 2014 41.57 41.62 40.62 40.89 118,311 -0.83(-1.99%)
Mar 18, 2014 41.23 41.88 41.16 41.72 169,850 +0.45(+1.09%)
Mar 17, 2014 41.14 41.78 41.14 41.27 177,918 +0.40(+0.97%)
Mar 14, 2014 40.54 41.13 40.35 40.87 175,199 +0.07(+0.16%)
Mar 13, 2014 41.69 41.69 40.55 40.81 157,208 -0.69(-1.66%)
Mar 12, 2014 41.55 41.62 41.16 41.50 147,913 -0.22(-0.52%)
Mar 11, 2014 42.47 42.47 41.42 41.71 194,091 -0.83(-1.95%)
Mar 10, 2014 42.67 42.75 42.09 42.54 122,118 -0.34(-0.79%)
Mar 07, 2014 43.15 43.15 42.54 42.88 186,978 +0.02(+0.04%)
Mar 06, 2014 42.96 43.02 42.64 42.87 140,021 +0.07(+0.17%)
Mar 05, 2014 42.69 43.02 42.52 42.79 142,040 -0.05(-0.12%)
Mar 04, 2014 42.60 43.39 42.36 42.84 274,086 +0.88(+2.10%)
Mar 03, 2014 42.06 42.28 41.26 41.96 172,880 -0.40(-0.94%)
Feb 28, 2014 42.49 42.89 42.26 42.36 201,137 +0.00(+0.00%)
Feb 27, 2014 41.80 42.36 41.50 42.36 177,217 +0.49(+1.17%)
Feb 26, 2014 41.50 42.06 41.33 41.87 142,295 +0.53(+1.29%)
Feb 25, 2014 41.61 41.74 41.21 41.34 132,149 -0.31(-0.74%)
Feb 24, 2014 41.48 41.87 41.20 41.65 156,304 +0.45(+1.09%)
Feb 21, 2014 41.79 41.95 41.08 41.20 218,168 -0.39(-0.94%)
Feb 20, 2014 41.14 41.67 40.90 41.59 168,781 +0.58(+1.42%)
Feb 19, 2014 41.28 41.56 40.99 41.01 149,453 -0.52(-1.26%)
Feb 18, 2014 41.09 41.60 40.79 41.53 162,060 +0.48(+1.17%)
Feb 14, 2014 41.07 41.05 41.05 41.05 90,472 -0.01(-0.02%)
Feb 13, 2014 40.07 41.08 40.02 41.06 149,735 +0.69(+1.71%)
Feb 12, 2014 40.48 40.77 40.14 40.37 143,232 -0.07(-0.18%)
Feb 11, 2014 40.01 40.73 39.72 40.44 198,438 +0.32(+0.80%)
Feb 10, 2014 39.79 40.42 39.07 40.12 279,414 +0.30(+0.75%)
Feb 07, 2014 39.94 40.12 39.60 39.82 269,615 +0.06(+0.15%)
Feb 06, 2014 39.62 40.16 39.45 39.76 152,275 +0.33(+0.84%)
Feb 05, 2014 39.77 40.01 39.15 39.43 210,519 -0.45(-1.14%)
Feb 04, 2014 39.72 40.08 39.12 39.89 201,842 +0.29(+0.73%)
Feb 03, 2014 41.74 42.09 39.10 39.60 519,481 -2.14(-5.12%)
Jan 31, 2014 41.05 42.01 41.00 41.74 393,526 -0.07(-0.16%)
Jan 30, 2014 38.65 42.49 38.65 41.80 761,272 +3.83(+10.09%)
Jan 29, 2014 38.15 38.40 37.77 37.97 234,838 -0.61(-1.58%)
Jan 28, 2014 39.10 39.10 38.39 38.58 192,531 -0.41(-1.06%)
Jan 27, 2014 38.98 39.34 38.53 39.00 349,191 +0.17(+0.45%)
Jan 24, 2014 39.00 39.18 38.32 38.82 323,979 -0.61(-1.55%)
Jan 23, 2014 39.48 39.51 39.15 39.43 198,195 -0.35(-0.87%)
Jan 22, 2014 39.62 39.92 39.34 39.78 109,698 +0.14(+0.35%)
Jan 21, 2014 40.02 40.02 39.54 39.64 166,028 -0.04(-0.10%)
Jan 17, 2014 40.45 39.68 39.68 39.68 233,940 -0.80(-1.98%)
Jan 16, 2014 40.70 40.87 40.14 40.48 202,962 -0.39(-0.95%)
Jan 15, 2014 40.60 40.92 40.60 40.87 164,172 +0.27(+0.67%)
Jan 14, 2014 40.25 40.62 39.96 40.60 154,997 +0.47(+1.17%)
Jan 13, 2014 39.67 40.38 39.58 40.13 233,867 +0.27(+0.68%)
Jan 10, 2014 39.93 39.99 39.46 39.86 212,202 -0.17(-0.43%)
Jan 09, 2014 39.81 40.05 39.45 40.03 194,922 +0.25(+0.62%)
Jan 08, 2014 39.72 39.81 39.36 39.78 161,755 -0.01(-0.02%)
Jan 07, 2014 39.88 40.18 39.53 39.79 94,692 +0.15(+0.37%)
Jan 06, 2014 40.19 40.19 39.61 39.64 122,147 -0.43(-1.07%)
Jan 03, 2014 39.82 40.43 39.82 40.07 108,863 +0.28(+0.71%)
Jan 02, 2014 40.37 40.37 39.67 39.79 223,092 -0.75(-1.85%)
Dec 31, 2013 40.92 40.54 40.54 40.54 133,680 -0.20(-0.49%)
Dec 30, 2013 41.00 41.22 40.65 40.74 149,134 -0.17(-0.42%)
Dec 27, 2013 41.26 41.34 40.74 40.91 143,755 -0.16(-0.38%)
Dec 26, 2013 41.23 41.34 40.97 41.07 134,896 +0.10(+0.24%)
Dec 24, 2013 40.59 41.11 40.59 40.97 88,788 +0.41(+1.02%)
Dec 23, 2013 40.25 40.66 40.20 40.56 206,065 +0.49(+1.22%)
Dec 20, 2013 39.08 40.08 38.99 40.07 451,265 +0.99(+2.54%)
Dec 19, 2013 39.19 39.29 39.02 39.08 135,753 -0.27(-0.69%)
Dec 18, 2013 38.49 39.36 38.36 39.35 145,109 +0.83(+2.14%)
Dec 17, 2013 38.51 38.72 38.27 38.53 253,659 -0.14(-0.36%)
Dec 16, 2013 38.34 38.73 38.34 38.67 455,016 +0.59(+1.56%)
Dec 13, 2013 38.70 38.70 37.82 38.07 454,269 -0.45(-1.16%)
Dec 12, 2013 38.50 38.71 38.29 38.52 167,222 +0.12(+0.30%)
Dec 11, 2013 39.08 39.08 38.34 38.40 193,731 -0.68(-1.73%)
Dec 10, 2013 39.37 39.51 38.94 39.08 162,173 -0.39(-0.98%)
Dec 09, 2013 39.41 39.68 39.12 39.47 229,650 +0.00(+0.00%)
Dec 06, 2013 39.10 39.52 39.05 39.47 195,001 +0.69(+1.77%)
Dec 05, 2013 38.81 38.87 38.57 38.78 167,594 -0.13(-0.34%)
Dec 04, 2013 39.15 39.63 38.74 38.91 156,443 -0.32(-0.82%)
Dec 03, 2013 39.58 39.77 39.10 39.24 165,412 -0.46(-1.17%)
Dec 02, 2013 39.86 40.34 39.65 39.70 200,917 -0.26(-0.64%)
Nov 29, 2013 39.98 40.02 39.71 39.95 91,448 +0.19(+0.48%)
Nov 27, 2013 39.30 39.76 39.23 39.76 142,905 +0.50(+1.28%)
Nov 26, 2013 39.00 39.26 38.91 39.26 188,719 +0.21(+0.53%)
Nov 25, 2013 39.43 39.43 38.93 39.05 171,804 -0.17(-0.44%)
Nov 22, 2013 38.99 39.36 38.76 39.23 217,375 +0.28(+0.72%)
Nov 21, 2013 38.63 39.00 38.50 38.95 143,321 +0.40(+1.05%)
Nov 20, 2013 38.58 38.88 38.24 38.54 259,339 +0.20(+0.52%)
Nov 19, 2013 39.05 39.63 38.33 38.34 444,915 -0.83(-2.11%)
Nov 18, 2013 38.86 39.48 38.77 39.17 287,244 +0.36(+0.91%)
Nov 15, 2013 38.46 38.91 38.25 38.81 304,942 +0.31(+0.79%)
Nov 14, 2013 38.39 38.67 38.26 38.51 220,555 +0.02(+0.06%)
Nov 13, 2013 38.10 38.53 37.68 38.48 339,076 +0.20(+0.52%)
Nov 12, 2013 38.34 38.45 38.12 38.29 199,270 -0.09(-0.24%)
Nov 11, 2013 38.14 38.45 37.95 38.38 167,490 +0.08(+0.21%)
Nov 08, 2013 38.16 38.35 38.12 38.29 311,925 +0.09(+0.24%)
Nov 07, 2013 39.04 39.04 38.16 38.20 272,935 -0.76(-1.94%)
Nov 06, 2013 39.01 39.26 38.53 38.96 322,419 +0.11(+0.30%)
Nov 05, 2013 39.17 39.18 38.73 38.85 286,700 -0.52(-1.32%)
Nov 04, 2013 39.14 39.61 39.04 39.36 434,159 +0.46(+1.18%)
Nov 01, 2013 38.80 39.18 38.46 38.90 465,652 +0.02(+0.06%)
Oct 31, 2013 39.89 39.98 38.88 38.88 273,682 -1.10(-2.75%)
Oct 30, 2013 40.68 41.61 39.40 39.98 1,405,840 -2.69(-6.30%)
Oct 29, 2013 42.86 43.09 42.48 42.67 182,343 -0.17(-0.40%)
Oct 28, 2013 42.60 42.92 42.44 42.84 117,329 +0.14(+0.33%)
Oct 25, 2013 42.77 42.77 42.36 42.70 130,511 +0.11(+0.25%)
Oct 24, 2013 42.72 42.81 42.49 42.59 157,362 -0.03(-0.08%)
Oct 23, 2013 42.63 42.77 42.46 42.63 142,194 -0.15(-0.35%)
Oct 22, 2013 43.10 43.10 42.67 42.77 221,753 -0.30(-0.71%)
Oct 21, 2013 42.83 43.92 42.67 43.08 211,200 +0.30(+0.69%)
Oct 18, 2013 42.33 43.00 42.03 42.78 344,331 +0.81(+1.92%)
Oct 17, 2013 41.47 42.07 41.47 41.98 215,398 +0.38(+0.91%)
Oct 16, 2013 41.27 41.77 41.13 41.60 184,296 +0.51(+1.24%)
Oct 15, 2013 41.57 41.61 41.07 41.09 233,423 -0.63(-1.52%)
Oct 14, 2013 41.23 41.75 41.11 41.72 200,058 +0.24(+0.57%)
Oct 11, 2013 41.16 41.49 41.04 41.48 283,822 +0.06(+0.14%)
Oct 10, 2013 41.01 41.43 40.62 41.43 363,690 +1.08(+2.69%)
Oct 09, 2013 40.89 41.11 40.17 40.34 181,318 -0.46(-1.13%)
Oct 08, 2013 41.35 41.55 40.75 40.80 179,263 -0.68(-1.64%)
Oct 07, 2013 41.70 41.88 41.44 41.48 115,838 -0.58(-1.37%)
Oct 04, 2013 41.69 42.17 41.69 42.06 43,099 +0.26(+0.63%)
Oct 03, 2013 42.01 42.17 41.38 41.80 167,120 -0.37(-0.88%)
Oct 02, 2013 42.43 42.66 42.05 42.17 134,538 -0.60(-1.40%)
Oct 01, 2013 42.41 42.94 42.21 42.77 176,073 +0.44(+1.05%)
Sep 30, 2013 41.78 42.35 41.71 42.32 131,640 +0.16(+0.37%)
Sep 27, 2013 41.96 42.37 41.96 42.17 147,710 -0.15(-0.35%)
Sep 26, 2013 41.77 42.35 41.77 42.31 90,657 +0.55(+1.32%)
Sep 25, 2013 42.07 42.35 41.61 41.76 240,646 -0.36(-0.86%)
Sep 24, 2013 42.21 42.31 41.97 42.12 185,541 -0.09(-0.21%)
Sep 23, 2013 42.24 42.43 42.06 42.21 165,156 -0.15(-0.35%)
Sep 20, 2013 42.48 42.49 42.18 42.36 472,936 +0.12(+0.29%)
Sep 19, 2013 42.21 42.48 42.05 42.24 74,565 +0.08(+0.19%)
Sep 18, 2013 41.73 42.40 41.45 42.16 133,873 +0.50(+1.20%)
Sep 17, 2013 40.99 41.70 40.78 41.66 186,760 +0.59(+1.44%)
Sep 16, 2013 41.32 41.34 41.02 41.06 69,510 +0.22(+0.54%)
Sep 13, 2013 41.07 41.07 40.67 40.84 75,189 -0.11(-0.26%)
Sep 12, 2013 41.20 41.28 40.92 40.95 84,169 -0.34(-0.82%)
Sep 11, 2013 41.20 41.37 41.13 41.29 96,443 +0.01(+0.02%)
Sep 10, 2013 40.94 41.31 40.91 41.28 139,219 +0.58(+1.41%)
Sep 09, 2013 40.05 40.79 40.01 40.70 177,816 +0.71(+1.77%)
Sep 06, 2013 40.52 40.52 39.72 40.00 192,718 -0.43(-1.06%)
Sep 05, 2013 39.64 40.45 39.60 40.42 200,974 +0.73(+1.84%)
Sep 04, 2013 39.02 39.70 39.02 39.69 164,563 +0.63(+1.62%)
Sep 03, 2013 39.95 40.04 38.80 39.06 135,230 -0.07(-0.19%)
Aug 30, 2013 39.80 39.80 38.97 39.13 153,758 -0.71(-1.77%)
Aug 29, 2013 39.37 39.92 39.30 39.84 99,593 +0.52(+1.32%)
Aug 28, 2013 39.31 39.59 39.20 39.32 121,675 -0.14(-0.35%)
Aug 27, 2013 40.09 40.35 39.43 39.46 129,287 -1.32(-3.24%)
Aug 26, 2013 40.61 41.04 40.47 40.78 110,091 +0.17(+0.42%)
Aug 23, 2013 41.02 41.02 40.46 40.61 129,138 -0.39(-0.94%)
Aug 22, 2013 40.27 41.05 40.23 41.00 236,989 +0.75(+1.86%)
Aug 21, 2013 40.06 40.60 39.99 40.25 176,981 -0.05(-0.12%)
Aug 20, 2013 39.91 40.45 39.80 40.30 107,201 +0.40(+1.01%)
Aug 19, 2013 39.83 40.04 39.44 39.90 157,994 +0.07(+0.19%)
Aug 16, 2013 39.40 39.95 39.37 39.82 202,261 +0.24(+0.60%)
Aug 15, 2013 40.50 40.50 39.58 39.58 477,302 -1.51(-3.68%)
Aug 14, 2013 42.45 42.53 40.96 41.10 362,575 -0.60(-1.44%)
Aug 13, 2013 42.65 42.84 41.61 41.70 293,549 -0.81(-1.91%)
Aug 12, 2013 41.78 42.59 41.05 42.51 378,504 +0.38(+0.91%)
Aug 09, 2013 42.09 42.37 41.64 42.13 150,020 -0.15(-0.35%)
Aug 08, 2013 42.54 42.81 42.21 42.27 125,692 -0.13(-0.31%)
Aug 07, 2013 42.78 42.79 42.34 42.40 90,942 -0.56(-1.29%)
Aug 06, 2013 43.34 43.60 42.76 42.96 310,784 -0.39(-0.91%)
Aug 05, 2013 43.48 43.48 43.06 43.35 263,156 -0.16(-0.38%)
Aug 02, 2013 42.95 43.60 42.67 43.52 196,505 -0.27(-0.62%)
Aug 01, 2013 43.02 43.83 43.02 43.79 269,755 +1.11(+2.61%)
Jul 31, 2013 42.48 42.89 42.43 42.67 218,321 +0.23(+0.54%)
Jul 30, 2013 41.97 42.76 41.97 42.44 251,648 +0.54(+1.29%)
Jul 29, 2013 42.04 42.25 41.68 41.90 89,322 -0.29(-0.70%)
Jul 26, 2013 42.17 42.35 42.02 42.20 73,152 -0.34(-0.81%)
Jul 25, 2013 41.99 42.58 41.86 42.54 132,748 +0.43(+1.03%)
Jul 24, 2013 42.57 42.57 41.90 42.11 121,501 -0.18(-0.43%)
Jul 23, 2013 42.32 42.49 41.92 42.29 105,905 +0.11(+0.25%)
Jul 22, 2013 41.98 42.23 41.96 42.18 129,094 -0.05(-0.12%)
Jul 19, 2013 42.17 42.31 42.10 42.23 124,588 +0.00(+0.00%)
Jul 18, 2013 42.35 42.44 41.95 42.23 184,391 +0.11(+0.27%)
Jul 17, 2013 42.42 42.42 42.00 42.12 115,455 -0.02(-0.04%)
Jul 16, 2013 42.62 42.72 41.99 42.13 151,923 -0.42(-0.98%)
Jul 15, 2013 42.44 42.66 42.21 42.55 163,901 +0.20(+0.48%)
Jul 12, 2013 42.62 42.94 42.31 42.35 127,708 -0.27(-0.63%)
Jul 11, 2013 42.10 42.66 42.03 42.62 187,390 +0.78(+1.86%)
Jul 10, 2013 41.79 41.93 41.61 41.84 100,673 -0.06(-0.14%)
Jul 09, 2013 41.28 41.98 41.11 41.90 220,124 +0.79(+1.91%)
Jul 08, 2013 40.87 41.19 40.73 41.11 154,979 +0.43(+1.05%)
Jul 05, 2013 40.81 40.81 40.38 40.69 243,621 +0.28(+0.69%)
Jul 03, 2013 40.18 40.59 40.18 40.41 57,286 -0.07(-0.18%)
Jul 02, 2013 40.47 40.69 40.31 40.48 146,347 -0.11(-0.26%)
Jul 01, 2013 39.83 40.66 39.82 40.59 305,922 +1.05(+2.65%)
Jun 28, 2013 39.52 39.93 39.33 39.54 381,520 -0.11(-0.29%)
Jun 27, 2013 39.35 39.77 39.21 39.66 132,457 +0.65(+1.66%)
Jun 26, 2013 39.11 39.36 38.94 39.01 128,811 +0.17(+0.44%)
Jun 25, 2013 38.83 39.11 38.67 38.84 146,526 +0.47(+1.24%)
Jun 24, 2013 38.41 38.67 38.24 38.36 257,774 -0.54(-1.39%)
Jun 21, 2013 39.23 39.23 38.80 38.90 332,971 -0.11(-0.29%)
Jun 20, 2013 39.11 39.35 38.80 39.02 256,409 -0.77(-1.93%)
Jun 19, 2013 39.99 40.24 39.70 39.79 152,871 -0.27(-0.67%)
Jun 18, 2013 39.73 40.16 39.44 40.06 170,760 +0.41(+1.03%)
Jun 17, 2013 39.78 39.80 39.45 39.65 145,319 +0.16(+0.41%)
Jun 14, 2013 39.60 39.66 39.28 39.48 94,912 -0.07(-0.19%)
Jun 13, 2013 38.68 39.66 38.68 39.56 75,867 +0.80(+2.07%)
Jun 12, 2013 39.38 39.48 38.74 38.76 250,949 -0.36(-0.92%)
Jun 11, 2013 39.16 39.62 38.82 39.12 164,515 -0.63(-1.59%)
Jun 10, 2013 39.77 39.96 39.45 39.75 86,431 +0.03(+0.08%)
Jun 07, 2013 39.62 39.84 39.16 39.71 129,552 +0.40(+1.02%)
Jun 06, 2013 39.34 39.42 38.73 39.31 322,861 +0.06(+0.15%)
Jun 05, 2013 39.65 39.77 39.07 39.25 192,265 -0.56(-1.40%)
Jun 04, 2013 40.08 40.45 39.48 39.81 199,826 -0.25(-0.63%)
Jun 03, 2013 39.52 40.15 39.26 40.06 376,085 +0.74(+1.87%)
May 31, 2013 39.08 39.74 38.82 39.33 175,328 +0.02(+0.06%)
May 30, 2013 39.10 39.44 38.96 39.30 133,613 +0.37(+0.95%)
May 29, 2013 39.01 39.24 38.71 38.94 66,147 -0.41(-1.04%)
May 28, 2013 39.07 39.49 38.96 39.34 140,298 +0.77(+1.99%)
May 24, 2013 38.52 38.76 38.08 38.58 63,488 -0.09(-0.23%)
May 23, 2013 38.44 38.80 38.31 38.67 186,124 -0.28(-0.71%)
May 22, 2013 39.18 39.40 38.73 38.94 300,404 -0.29(-0.73%)
May 21, 2013 39.08 39.39 39.03 39.23 151,804 +0.07(+0.19%)
May 20, 2013 38.56 39.30 38.56 39.16 255,343 +0.48(+1.25%)
May 17, 2013 37.99 38.72 37.97 38.67 247,467 +0.96(+2.54%)
May 16, 2013 37.77 37.96 37.56 37.72 170,893 -0.15(-0.39%)
May 15, 2013 37.47 37.90 37.39 37.86 189,841 +0.65(+1.76%)
May 13, 2013 37.23 37.41 37.02 37.21 135,131 +0.02(+0.04%)
May 10, 2013 37.02 37.35 36.87 37.19 215,012 +0.11(+0.31%)
May 09, 2013 36.98 37.43 36.97 37.08 209,527 +0.15(+0.42%)
May 08, 2013 36.34 36.94 36.17 36.92 251,995 +0.59(+1.61%)
May 07, 2013 35.91 36.34 35.89 36.34 141,861 +0.46(+1.27%)
May 06, 2013 36.20 36.20 35.65 35.88 290,337 -0.35(-0.97%)
May 03, 2013 35.96 36.41 35.44 36.23 492,907 +0.79(+2.23%)
May 02, 2013 34.42 35.88 33.71 35.44 480,302 +2.17(+6.51%)
May 01, 2013 34.20 34.20 33.03 33.28 434,836 -1.12(-3.24%)
Apr 30, 2013 34.66 34.66 34.08 34.39 424,507 -0.24(-0.68%)
Apr 29, 2013 34.53 34.71 34.40 34.63 85,565 +0.23(+0.66%)
Apr 26, 2013 34.66 34.67 34.29 34.40 151,376 -0.27(-0.77%)
Apr 25, 2013 34.56 35.03 34.42 34.67 122,724 +0.31(+0.90%)
Apr 24, 2013 34.34 34.49 34.13 34.36 75,000 +0.04(+0.12%)
Apr 23, 2013 34.00 34.33 33.78 34.32 157,882 +0.62(+1.84%)
Apr 22, 2013 33.59 33.87 33.21 33.70 134,014 +0.21(+0.63%)
Apr 19, 2013 33.32 33.62 32.88 33.49 218,188 +0.21(+0.64%)
Apr 18, 2013 33.96 33.96 33.18 33.28 181,093 -0.55(-1.61%)
Apr 17, 2013 34.20 34.31 33.65 33.82 282,273 -0.56(-1.63%)
Apr 16, 2013 33.97 34.42 33.76 34.38 292,214 +0.76(+2.25%)
Apr 15, 2013 35.15 35.34 33.33 33.63 317,505 -1.73(-4.90%)
Apr 12, 2013 35.29 35.54 35.17 35.36 254,816 -0.08(-0.23%)
Apr 11, 2013 35.10 35.48 35.10 35.44 303,433 +0.37(+1.07%)
Apr 10, 2013 34.69 35.16 34.43 35.07 246,016 +0.33(+0.96%)
Apr 09, 2013 35.13 35.13 34.70 34.73 159,700 -0.34(-0.97%)
Apr 08, 2013 35.12 35.21 34.66 35.08 176,881 +0.11(+0.33%)
Apr 05, 2013 34.60 34.99 34.57 34.96 134,176 -0.30(-0.85%)
Apr 04, 2013 35.24 35.38 34.95 35.26 117,594 +0.02(+0.07%)
Apr 03, 2013 35.82 35.92 35.21 35.24 375,372 -0.58(-1.61%)
Apr 02, 2013 35.55 35.91 35.54 35.82 375,080 +0.44(+1.24%)
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.