Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 52.64 52.64 52.64 0 -0.53(-1.00%)
Dec 29, 2016 53.34 53.63 52.81 53.17 131,694 -0.04(-0.08%)
Dec 28, 2016 54.10 54.32 52.81 53.21 204,987 -0.71(-1.31%)
Dec 27, 2016 54.41 54.63 53.88 53.92 190,224 -0.31(-0.57%)
Dec 23, 2016 54.23 54.23 54.23 0 +0.71(+1.32%)
Dec 22, 2016 54.72 54.98 53.43 53.52 294,479 -1.37(-2.50%)
Dec 21, 2016 55.21 55.47 54.76 54.90 212,129 -0.13(-0.24%)
Dec 20, 2016 54.50 55.07 54.41 55.03 238,163 +0.84(+1.55%)
Dec 19, 2016 53.34 54.36 53.34 54.19 390,100 +0.66(+1.24%)
Dec 16, 2016 55.07 55.34 53.34 53.52 1,141,124 -1.42(-2.58%)
Dec 15, 2016 54.28 54.94 54.10 54.94 309,269 +0.53(+0.98%)
Dec 14, 2016 54.81 55.38 54.28 54.41 228,231 -0.40(-0.73%)
Dec 13, 2016 55.47 55.47 54.15 54.81 199,640 -0.40(-0.72%)
Dec 12, 2016 55.12 55.52 54.81 55.21 153,796 +0.04(+0.08%)
Dec 09, 2016 54.41 55.16 54.05 55.16 219,922 +0.75(+1.38%)
Dec 08, 2016 54.41 54.72 54.05 54.41 343,211 +0.13(+0.24%)
Dec 07, 2016 54.36 54.76 54.05 54.28 330,583 -0.09(-0.16%)
Dec 06, 2016 53.70 54.54 53.61 54.36 245,022 +0.58(+1.07%)
Dec 05, 2016 53.70 54.01 53.46 53.79 208,280 +0.49(+0.91%)
Dec 02, 2016 53.43 54.01 53.26 53.30 162,851 -0.27(-0.50%)
Dec 01, 2016 53.34 54.28 52.77 53.57 257,491 +0.53(+1.00%)
Nov 30, 2016 53.17 53.97 52.50 53.03 305,812 +0.62(+1.18%)
Nov 29, 2016 52.46 52.81 51.80 52.41 204,274 -0.27(-0.50%)
Nov 28, 2016 53.17 53.30 52.41 52.68 204,372 -0.71(-1.33%)
Nov 25, 2016 53.17 53.43 52.99 53.39 49,004 +0.31(+0.58%)
Nov 23, 2016 53.08 53.08 53.08 0 +0.71(+1.35%)
Nov 22, 2016 51.84 52.53 51.84 52.37 215,522 +0.66(+1.29%)
Nov 21, 2016 50.95 52.19 50.73 51.71 273,925 +0.89(+1.74%)
Nov 18, 2016 50.73 50.86 50.20 50.82 211,535 +0.35(+0.70%)
Nov 17, 2016 50.20 50.86 50.17 50.46 148,238 +0.27(+0.53%)
Nov 16, 2016 50.02 50.42 49.71 50.20 167,414 +0.18(+0.35%)
Nov 15, 2016 49.40 50.20 49.05 50.02 246,309 +0.35(+0.71%)
Nov 14, 2016 49.14 50.15 48.96 49.67 260,312 +1.02(+2.09%)
Nov 11, 2016 48.07 48.80 47.81 48.65 417,117 +0.84(+1.76%)
Nov 10, 2016 47.67 48.34 47.59 47.81 389,302 +0.69(+1.47%)
Nov 09, 2016 44.29 47.14 44.29 47.12 405,724 +2.29(+5.11%)
Nov 08, 2016 44.47 45.35 44.43 44.82 336,146 +0.53(+1.19%)
Nov 07, 2016 43.90 44.38 43.90 44.29 420,334 +0.93(+2.13%)
Nov 04, 2016 43.06 43.68 42.93 43.37 262,487 +0.31(+0.72%)
Nov 03, 2016 43.37 43.41 42.84 43.06 190,796 -0.22(-0.51%)
Nov 02, 2016 43.77 44.34 43.26 43.28 224,914 -0.66(-1.50%)
Nov 01, 2016 44.65 44.82 43.63 43.94 221,323 -0.84(-1.87%)
Oct 31, 2016 44.34 44.89 43.99 44.78 196,368 +0.48(+1.09%)
Oct 28, 2016 44.60 44.78 43.77 44.29 250,467 +0.00(+0.00%)
Oct 27, 2016 42.62 44.78 42.58 44.29 367,312 +2.03(+4.80%)
Oct 26, 2016 42.22 42.66 41.43 42.27 600,490 +3.61(+9.35%)
Oct 25, 2016 39.27 39.27 38.34 38.65 390,594 -0.79(-2.01%)
Oct 24, 2016 39.62 39.93 39.09 39.45 154,309 -0.06(-0.16%)
Oct 21, 2016 39.25 39.68 39.09 39.51 165,879 -0.16(-0.40%)
Oct 20, 2016 40.13 40.36 39.64 39.67 222,974 -0.62(-1.53%)
Oct 19, 2016 39.99 40.57 39.75 40.28 134,703 +0.38(+0.95%)
Oct 18, 2016 40.52 40.52 39.90 39.90 117,234 -0.26(-0.66%)
Oct 17, 2016 40.16 40.35 39.94 40.17 90,474 +0.08(+0.20%)
Oct 14, 2016 40.33 40.80 40.05 40.09 127,160 -0.06(-0.15%)
Oct 13, 2016 40.23 40.37 40.04 40.15 113,984 -0.45(-1.11%)
Oct 12, 2016 40.42 40.75 40.42 40.60 99,174 +0.07(+0.17%)
Oct 11, 2016 41.27 41.27 40.27 40.53 129,899 -0.75(-1.81%)
Oct 10, 2016 41.24 41.48 41.06 41.28 124,116 +0.24(+0.58%)
Oct 07, 2016 41.57 41.57 40.74 41.04 129,815 -0.57(-1.38%)
Oct 06, 2016 41.25 41.65 40.83 41.61 185,189 +0.30(+0.73%)
Oct 05, 2016 40.89 41.36 40.80 41.32 189,812 +0.49(+1.21%)
Oct 04, 2016 41.36 41.43 40.58 40.82 114,104 -0.39(-0.94%)
Oct 03, 2016 41.16 41.42 40.78 41.21 185,333 +0.01(+0.02%)
Sep 30, 2016 40.83 41.41 40.46 41.20 176,185 +0.51(+1.26%)
Sep 29, 2016 40.79 41.05 40.41 40.69 201,101 -0.09(-0.22%)
Sep 28, 2016 40.49 40.85 40.26 40.78 170,065 +0.33(+0.81%)
Sep 27, 2016 40.33 40.53 40.17 40.45 148,969 -0.01(-0.02%)
Sep 26, 2016 40.38 40.86 40.23 40.46 197,185 -0.07(-0.17%)
Sep 23, 2016 41.00 41.09 40.48 40.53 131,359 -0.63(-1.54%)
Sep 22, 2016 40.76 41.28 40.75 41.17 191,732 +0.63(+1.57%)
Sep 21, 2016 40.36 40.62 40.19 40.53 243,464 +0.39(+0.97%)
Sep 20, 2016 40.77 40.77 40.13 40.14 114,046 -0.52(-1.28%)
Sep 19, 2016 40.72 41.04 40.52 40.66 122,687 +0.11(+0.28%)
Sep 16, 2016 41.25 41.25 40.53 40.55 356,402 -0.75(-1.81%)
Sep 15, 2016 40.75 41.31 40.63 41.30 156,174 +0.57(+1.41%)
Sep 14, 2016 40.90 41.02 40.64 40.72 113,996 -0.20(-0.50%)
Sep 13, 2016 41.62 42.06 40.88 40.93 222,557 -0.86(-2.05%)
Sep 12, 2016 41.34 41.94 41.12 41.78 188,598 +0.31(+0.74%)
Sep 09, 2016 42.24 42.26 41.38 41.47 266,514 -1.08(-2.53%)
Sep 08, 2016 42.59 42.59 42.20 42.55 138,465 -0.03(-0.06%)
Sep 07, 2016 42.48 42.58 42.07 42.58 201,736 +0.10(+0.23%)
Sep 06, 2016 42.76 42.80 42.14 42.48 166,522 -0.19(-0.43%)
Sep 02, 2016 42.35 42.66 42.66 42.66 339,540 +0.56(+1.34%)
Sep 01, 2016 41.78 42.21 41.64 42.10 184,084 +0.21(+0.51%)
Aug 31, 2016 42.04 42.30 41.63 41.89 256,484 -0.19(-0.46%)
Aug 30, 2016 41.83 42.17 41.80 42.08 115,964 +0.21(+0.51%)
Aug 29, 2016 41.61 42.01 41.61 41.87 109,815 +0.15(+0.36%)
Aug 26, 2016 41.54 41.91 41.49 41.72 198,291 +0.06(+0.15%)
Aug 25, 2016 41.23 41.67 40.81 41.66 176,714 +0.25(+0.60%)
Aug 24, 2016 41.17 41.44 40.97 41.41 130,908 +0.11(+0.28%)
Aug 23, 2016 41.32 41.41 41.05 41.30 117,618 +0.10(+0.24%)
Aug 22, 2016 40.65 41.20 40.58 41.20 124,024 +0.33(+0.80%)
Aug 19, 2016 40.73 41.09 40.46 40.87 201,491 +0.19(+0.48%)
Aug 18, 2016 40.46 40.73 39.83 40.68 269,987 +0.31(+0.76%)
Aug 17, 2016 40.50 40.57 40.07 40.37 229,819 -0.04(-0.09%)
Aug 16, 2016 40.30 40.52 40.19 40.41 141,951 +0.02(+0.04%)
Aug 15, 2016 40.42 40.61 39.96 40.39 227,727 +0.03(+0.07%)
Aug 12, 2016 40.78 40.93 38.81 40.36 574,789 -2.12(-4.98%)
Aug 11, 2016 42.38 42.81 42.13 42.48 190,463 +0.09(+0.21%)
Aug 10, 2016 42.36 42.60 42.29 42.39 132,328 +0.01(+0.02%)
Aug 09, 2016 42.15 42.41 42.01 42.38 136,916 +0.25(+0.60%)
Aug 08, 2016 41.85 42.15 41.85 42.13 116,521 +0.19(+0.46%)
Aug 05, 2016 41.19 41.96 41.19 41.93 139,125 +0.91(+2.22%)
Aug 04, 2016 40.91 41.40 40.79 41.02 126,969 +0.04(+0.11%)
Aug 03, 2016 41.06 41.06 40.49 40.98 183,687 -0.02(-0.04%)
Aug 02, 2016 41.24 41.24 40.81 41.00 114,043 -0.28(-0.68%)
Aug 01, 2016 41.19 41.52 40.83 41.28 170,900 +0.13(+0.32%)
Jul 29, 2016 41.30 41.40 40.85 41.15 185,212 -0.23(-0.55%)
Jul 28, 2016 41.15 41.41 40.94 41.37 102,316 +0.10(+0.23%)
Jul 27, 2016 41.24 41.44 41.01 41.28 110,123 +0.11(+0.28%)
Jul 26, 2016 41.02 41.32 40.73 41.16 174,128 +0.26(+0.64%)
Jul 25, 2016 40.75 41.10 40.52 40.90 125,748 +0.07(+0.17%)
Jul 22, 2016 40.57 41.01 40.37 40.83 120,651 +0.19(+0.47%)
Jul 21, 2016 40.55 40.78 40.29 40.64 208,258 +0.13(+0.32%)
Jul 20, 2016 40.14 40.66 39.95 40.51 188,566 +0.37(+0.92%)
Jul 19, 2016 40.32 40.37 39.99 40.14 174,034 -0.37(-0.91%)
Jul 18, 2016 40.66 40.77 40.34 40.51 112,642 -0.12(-0.30%)
Jul 15, 2016 40.81 41.11 40.33 40.63 148,104 +0.06(+0.15%)
Jul 14, 2016 40.95 40.95 40.45 40.57 102,868 -0.04(-0.09%)
Jul 13, 2016 40.76 40.81 40.35 40.60 160,369 +0.01(+0.02%)
Jul 12, 2016 40.80 40.87 40.28 40.59 180,519 +0.19(+0.48%)
Jul 11, 2016 40.03 40.49 39.40 40.40 121,461 +0.35(+0.88%)
Jul 08, 2016 39.60 40.09 39.20 40.05 170,316 +0.85(+2.17%)
Jul 07, 2016 39.53 39.87 38.85 39.20 182,013 -0.25(-0.62%)
Jul 06, 2016 39.10 39.59 38.72 39.45 206,582 +0.29(+0.74%)
Jul 05, 2016 39.04 39.41 38.79 39.16 145,889 -0.16(-0.40%)
Jul 01, 2016 39.50 39.31 39.31 39.31 144,799 -0.25(-0.62%)
Jun 30, 2016 38.62 39.58 38.32 39.56 168,147 +1.14(+2.97%)
Jun 29, 2016 38.30 38.57 37.92 38.42 148,676 +0.67(+1.79%)
Jun 28, 2016 38.32 38.37 37.56 37.75 217,533 -0.41(-1.08%)
Jun 27, 2016 38.47 38.58 37.60 38.16 214,108 -0.86(-2.20%)
Jun 24, 2016 39.28 39.42 38.51 39.02 682,228 -1.73(-4.24%)
Jun 23, 2016 40.30 40.75 40.30 40.74 140,094 +0.89(+2.22%)
Jun 22, 2016 39.75 40.00 39.55 39.86 165,041 +0.13(+0.33%)
Jun 21, 2016 39.74 39.88 39.40 39.73 132,322 -0.24(-0.59%)
Jun 20, 2016 40.12 40.53 39.93 39.96 163,572 +0.29(+0.73%)
Jun 17, 2016 40.15 40.31 39.36 39.67 390,270 -0.36(-0.90%)
Jun 16, 2016 39.54 40.07 39.19 40.03 126,402 +0.24(+0.59%)
Jun 15, 2016 40.80 40.80 39.74 39.80 205,179 -0.95(-2.32%)
Jun 14, 2016 40.42 40.80 39.88 40.74 158,112 +0.31(+0.76%)
Jun 13, 2016 40.49 40.52 40.03 40.44 214,254 -0.14(-0.35%)
Jun 10, 2016 40.75 40.87 40.34 40.58 293,800 -0.73(-1.76%)
Jun 09, 2016 40.91 41.35 40.58 41.30 263,013 +0.19(+0.47%)
Jun 08, 2016 40.60 41.22 40.60 41.11 171,375 +0.53(+1.30%)
Jun 07, 2016 40.39 40.76 40.24 40.59 112,241 +0.25(+0.63%)
Jun 06, 2016 39.90 40.55 39.61 40.33 167,433 +0.53(+1.32%)
Jun 03, 2016 39.42 39.85 39.02 39.81 222,593 +0.33(+0.84%)
Jun 02, 2016 39.53 39.85 39.27 39.47 213,093 -0.20(-0.51%)
Jun 01, 2016 39.48 39.74 38.98 39.67 184,571 +0.06(+0.15%)
May 31, 2016 39.65 39.85 39.34 39.61 219,807 +0.03(+0.07%)
May 27, 2016 39.05 39.59 39.59 39.59 184,622 +0.60(+1.55%)
May 26, 2016 39.32 39.48 38.96 38.98 119,992 -0.39(-1.00%)
May 25, 2016 39.03 39.41 39.03 39.38 148,301 +0.32(+0.83%)
May 24, 2016 38.26 39.10 38.20 39.05 261,471 +1.11(+2.93%)
May 23, 2016 37.86 38.22 37.58 37.94 203,726 +0.07(+0.19%)
May 20, 2016 37.63 38.07 37.61 37.87 188,279 +0.32(+0.84%)
May 19, 2016 38.00 38.32 37.36 37.55 158,797 -0.56(-1.47%)
May 18, 2016 37.95 38.49 37.44 38.11 184,400 +0.02(+0.05%)
May 17, 2016 38.26 38.93 37.93 38.10 213,689 -0.16(-0.41%)
May 16, 2016 38.04 38.46 37.94 38.25 352,230 +0.30(+0.79%)
May 13, 2016 38.34 38.42 37.88 37.96 225,401 -0.43(-1.12%)
May 12, 2016 39.03 39.03 38.08 38.39 201,084 -0.43(-1.11%)
May 11, 2016 39.14 39.14 38.55 38.81 177,557 -0.30(-0.76%)
May 10, 2016 38.84 39.16 38.66 39.11 176,558 +0.35(+0.90%)
May 09, 2016 39.11 39.46 38.68 38.76 194,849 -0.43(-1.09%)
May 06, 2016 38.84 39.28 38.56 39.19 340,641 +0.33(+0.85%)
May 05, 2016 39.29 39.61 38.82 38.86 229,403 -0.28(-0.71%)
May 04, 2016 39.27 39.43 38.87 39.14 174,097 -0.28(-0.71%)
May 03, 2016 39.76 40.06 38.93 39.42 226,780 -0.70(-1.74%)
May 02, 2016 40.17 40.21 39.70 40.11 269,422 +0.20(+0.50%)
Apr 29, 2016 39.97 40.20 39.42 39.91 368,232 +0.02(+0.04%)
Apr 28, 2016 39.42 40.72 39.06 39.89 488,680 -0.03(-0.09%)
Apr 27, 2016 39.76 40.14 39.44 39.93 188,417 +0.29(+0.72%)
Apr 26, 2016 39.23 39.78 39.19 39.64 216,943 +0.47(+1.20%)
Apr 25, 2016 39.81 39.81 39.00 39.17 287,777 -0.62(-1.55%)
Apr 22, 2016 39.34 39.96 39.12 39.79 307,778 +0.38(+0.97%)
Apr 21, 2016 39.35 39.76 39.06 39.41 174,079 +0.03(+0.09%)
Apr 20, 2016 39.12 39.67 38.99 39.37 248,269 +0.20(+0.51%)
Apr 19, 2016 39.31 39.69 39.06 39.17 161,603 -0.01(-0.02%)
Apr 18, 2016 39.06 39.38 38.85 39.18 153,678 +0.10(+0.25%)
Apr 15, 2016 38.87 39.18 38.61 39.08 156,881 +0.22(+0.56%)
Apr 14, 2016 38.75 39.06 38.56 38.87 196,187 +0.03(+0.07%)
Apr 13, 2016 38.00 38.84 37.76 38.84 296,789 +1.08(+2.86%)
Apr 12, 2016 37.62 37.84 37.40 37.76 228,671 +0.05(+0.14%)
Apr 11, 2016 37.67 38.23 37.23 37.71 225,555 -0.18(-0.48%)
Apr 08, 2016 37.75 38.23 37.64 37.89 217,655 +0.40(+1.07%)
Apr 07, 2016 37.53 38.00 37.18 37.49 223,098 -0.19(-0.51%)
Apr 06, 2016 37.61 37.80 37.03 37.68 314,555 -0.03(-0.09%)
Apr 05, 2016 37.67 38.01 37.43 37.72 254,629 -0.31(-0.82%)
Apr 04, 2016 38.47 38.47 37.67 38.03 255,370 -0.39(-1.02%)
Apr 01, 2016 37.47 38.54 37.20 38.42 232,003 +0.63(+1.66%)
Mar 31, 2016 38.32 38.32 37.45 37.80 285,601 -0.44(-1.16%)
Mar 30, 2016 38.18 38.53 37.96 38.24 261,788 +0.17(+0.46%)
Mar 29, 2016 37.21 38.08 36.73 38.07 334,272 +0.71(+1.91%)
Mar 28, 2016 36.93 37.50 36.78 37.35 423,270 +0.34(+0.92%)
Mar 24, 2016 35.93 37.01 37.01 37.01 674,378 +0.78(+2.16%)
Mar 23, 2016 36.49 36.50 35.80 36.23 175,816 -0.29(-0.79%)
Mar 22, 2016 36.38 36.98 35.95 36.52 136,580 -0.10(-0.26%)
Mar 21, 2016 36.19 36.66 35.92 36.61 226,291 +0.43(+1.18%)
Mar 18, 2016 36.57 36.57 35.72 36.18 258,355 -0.17(-0.48%)
Mar 17, 2016 35.68 36.52 35.51 36.36 170,989 +0.68(+1.90%)
Mar 16, 2016 34.69 35.71 34.69 35.68 364,280 +0.99(+2.86%)
Mar 15, 2016 34.61 34.81 34.47 34.69 131,133 -0.15(-0.43%)
Mar 14, 2016 34.78 35.22 34.54 34.84 114,482 -0.10(-0.27%)
Mar 11, 2016 34.88 35.00 34.47 34.93 109,479 +0.26(+0.75%)
Mar 10, 2016 35.04 35.04 33.87 34.67 215,853 -0.30(-0.85%)
Mar 09, 2016 35.30 35.54 34.90 34.97 148,488 -0.24(-0.69%)
Mar 08, 2016 35.15 35.53 34.90 35.21 228,514 -0.21(-0.59%)
Mar 07, 2016 34.55 35.44 34.28 35.42 277,481 +0.79(+2.29%)
Mar 04, 2016 34.76 34.96 34.14 34.63 270,321 -0.11(-0.33%)
Mar 03, 2016 34.14 34.89 33.88 34.74 257,820 +0.62(+1.81%)
Mar 02, 2016 34.08 34.28 33.74 34.12 245,383 -0.01(-0.03%)
Mar 01, 2016 33.75 34.13 33.49 34.13 230,455 +0.60(+1.79%)
Feb 29, 2016 33.66 33.94 33.37 33.53 264,720 -0.13(-0.39%)
Feb 26, 2016 33.24 33.92 33.09 33.66 291,076 +0.56(+1.68%)
Feb 25, 2016 33.01 33.28 32.37 33.10 287,973 +0.07(+0.21%)
Feb 24, 2016 33.46 33.46 32.33 33.03 351,140 -0.69(-2.04%)
Feb 23, 2016 33.70 33.99 32.78 33.72 400,379 -0.18(-0.54%)
Feb 22, 2016 34.42 34.70 33.42 33.90 430,960 -0.24(-0.69%)
Feb 19, 2016 34.30 34.77 33.97 34.14 439,722 -0.37(-1.08%)
Feb 18, 2016 34.38 34.69 34.05 34.51 246,850 +0.29(+0.84%)
Feb 17, 2016 34.44 35.21 34.23 34.23 367,303 -0.04(-0.13%)
Feb 16, 2016 34.44 34.50 33.76 34.27 275,318 +0.14(+0.41%)
Feb 12, 2016 34.47 34.13 34.13 34.13 303,831 -0.06(-0.18%)
Feb 11, 2016 33.23 34.25 33.19 34.19 282,838 +0.33(+0.98%)
Feb 10, 2016 33.63 34.15 33.44 33.86 254,084 +0.35(+1.03%)
Feb 09, 2016 33.08 33.83 32.75 33.51 305,097 +0.03(+0.08%)
Feb 08, 2016 33.31 33.63 32.81 33.49 285,663 -0.22(-0.64%)
Feb 05, 2016 33.89 34.46 33.66 33.70 326,465 -0.31(-0.92%)
Feb 04, 2016 33.03 34.52 33.03 34.02 239,893 +0.93(+2.82%)
Feb 03, 2016 32.63 33.32 32.12 33.08 261,759 +0.59(+1.81%)
Feb 02, 2016 32.83 32.89 32.15 32.49 287,921 -0.73(-2.21%)
Feb 01, 2016 33.05 33.74 32.48 33.23 274,934 -0.01(-0.03%)
Jan 29, 2016 32.67 33.24 32.40 33.24 406,110 +0.48(+1.48%)
Jan 28, 2016 33.28 34.15 32.32 32.75 282,790 +0.47(+1.45%)
Jan 27, 2016 32.66 32.86 32.09 32.29 398,538 -0.57(-1.74%)
Jan 26, 2016 32.22 33.05 32.05 32.86 245,280 +0.89(+2.79%)
Jan 25, 2016 32.68 32.81 31.91 31.97 284,020 -0.90(-2.74%)
Jan 22, 2016 32.29 32.97 32.06 32.87 267,656 +0.97(+3.04%)
Jan 21, 2016 32.11 32.41 31.68 31.90 219,154 -0.16(-0.49%)
Jan 20, 2016 31.31 32.29 30.74 32.05 406,225 +0.35(+1.09%)
Jan 19, 2016 32.84 32.84 31.30 31.71 266,424 -0.86(-2.63%)
Jan 15, 2016 31.98 32.56 32.56 32.56 278,263 -0.28(-0.84%)
Jan 14, 2016 32.42 33.12 31.75 32.84 235,606 +0.55(+1.71%)
Jan 13, 2016 33.24 33.51 32.04 32.29 199,337 -0.95(-2.86%)
Jan 12, 2016 33.38 33.62 32.53 33.24 180,710 +0.06(+0.18%)
Jan 11, 2016 33.30 33.32 32.67 33.18 156,113 -0.05(-0.16%)
Jan 08, 2016 33.88 33.99 33.16 33.23 296,374 -0.59(-1.74%)
Jan 07, 2016 33.84 34.07 33.47 33.82 238,116 -0.52(-1.51%)
Jan 06, 2016 33.93 34.56 33.76 34.34 262,033 -0.02(-0.05%)
Jan 05, 2016 34.38 35.24 33.91 34.35 189,253 -0.03(-0.08%)
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.