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 (%)
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%)
Jan 04, 2016 34.59 34.69 33.51 34.38 308,200 -0.63(-1.80%)
Dec 31, 2015 35.22 35.01 35.01 35.01 270,514 -0.22(-0.64%)
Dec 30, 2015 35.23 35.56 35.12 35.23 189,091 -0.16(-0.44%)
Dec 29, 2015 35.10 35.62 34.78 35.39 200,550 +0.45(+1.29%)
Dec 28, 2015 35.11 35.18 34.50 34.94 180,270 -0.38(-1.08%)
Dec 24, 2015 35.52 35.32 35.32 35.32 95,530 -0.25(-0.71%)
Dec 23, 2015 34.71 35.93 34.71 35.57 301,541 +1.04(+3.00%)
Dec 22, 2015 34.01 34.80 33.92 34.53 160,868 +0.55(+1.63%)
Dec 21, 2015 33.70 34.09 33.51 33.98 205,550 +0.43(+1.29%)
Dec 18, 2015 33.68 33.86 33.17 33.55 644,018 -0.10(-0.28%)
Dec 17, 2015 33.90 33.90 33.45 33.64 311,968 -0.15(-0.44%)
Dec 16, 2015 34.08 34.17 33.56 33.79 376,367 -0.15(-0.43%)
Dec 15, 2015 34.69 34.82 33.42 33.94 599,873 -0.55(-1.60%)
Dec 14, 2015 34.39 34.62 34.06 34.49 346,380 +0.15(+0.43%)
Dec 11, 2015 34.44 34.53 34.00 34.34 223,216 -0.35(-1.00%)
Dec 10, 2015 34.64 35.08 34.58 34.69 234,018 -0.01(-0.03%)
Dec 09, 2015 34.47 34.83 34.23 34.70 251,171 +0.18(+0.53%)
Dec 08, 2015 35.07 35.17 34.45 34.52 171,072 -0.93(-2.63%)
Dec 07, 2015 35.87 35.97 35.04 35.45 303,947 -0.54(-1.49%)
Dec 04, 2015 36.21 36.44 35.87 35.99 331,282 -0.23(-0.64%)
Dec 03, 2015 36.34 36.39 35.88 36.22 242,841 -0.03(-0.07%)
Dec 02, 2015 36.83 36.83 35.95 36.25 176,662 -0.72(-1.94%)
Dec 01, 2015 36.95 37.15 36.50 36.96 223,387 +0.09(+0.23%)
Nov 30, 2015 36.58 36.96 36.25 36.88 293,630 +0.35(+0.97%)
Nov 27, 2015 36.50 36.65 36.25 36.52 76,488 -0.02(-0.05%)
Nov 25, 2015 36.77 36.54 36.54 36.54 170,358 -0.22(-0.61%)
Nov 24, 2015 35.76 36.83 35.76 36.76 265,064 +0.87(+2.43%)
Nov 23, 2015 35.72 36.00 35.50 35.89 156,130 +0.11(+0.31%)
Nov 20, 2015 35.50 36.06 35.37 35.78 168,066 +0.51(+1.45%)
Nov 19, 2015 35.23 35.42 34.96 35.27 186,457 +0.04(+0.12%)
Nov 18, 2015 35.20 35.33 34.75 35.23 239,719 +0.22(+0.64%)
Nov 17, 2015 34.87 35.80 34.87 35.00 249,277 +0.07(+0.20%)
Nov 16, 2015 34.65 35.05 34.35 34.93 246,037 +0.30(+0.87%)
Nov 13, 2015 34.72 35.25 34.46 34.63 155,878 -0.30(-0.87%)
Nov 12, 2015 35.45 35.92 34.86 34.93 140,762 -1.14(-3.16%)
Nov 11, 2015 36.03 36.38 35.84 36.07 251,597 +0.11(+0.31%)
Nov 10, 2015 35.97 36.18 35.72 35.96 144,973 +0.00(+0.00%)
Nov 09, 2015 36.79 36.79 35.80 35.96 234,229 -0.84(-2.29%)
Nov 06, 2015 36.61 36.80 35.69 36.80 259,432 +0.05(+0.14%)
Nov 05, 2015 37.07 37.31 36.59 36.75 223,919 -0.33(-0.88%)
Nov 04, 2015 37.03 37.30 36.93 37.08 198,858 +0.05(+0.14%)
Nov 03, 2015 36.64 37.15 36.00 37.03 447,493 +0.36(+0.98%)
Nov 02, 2015 35.46 37.40 35.46 36.67 518,794 +1.18(+3.32%)
Oct 30, 2015 34.34 36.08 34.15 35.49 484,142 +1.28(+3.74%)
Oct 29, 2015 33.24 34.60 33.15 34.21 478,995 +0.50(+1.48%)
Oct 28, 2015 31.79 34.96 31.79 33.71 872,821 +0.78(+2.37%)
Oct 27, 2015 34.00 34.10 32.44 32.93 483,510 -1.32(-3.86%)
Oct 26, 2015 35.13 35.33 34.20 34.25 381,133 -0.88(-2.49%)
Oct 23, 2015 35.33 35.65 35.07 35.13 303,761 -0.12(-0.34%)
Oct 22, 2015 34.60 35.68 34.60 35.25 351,595 +0.82(+2.40%)
Oct 21, 2015 34.72 35.15 34.38 34.42 294,142 -0.29(-0.84%)
Oct 20, 2015 34.35 35.00 34.10 34.72 138,129 +0.27(+0.77%)
Oct 19, 2015 34.33 34.51 34.17 34.45 177,446 -0.03(-0.07%)
Oct 16, 2015 35.18 35.21 33.84 34.48 208,964 -0.66(-1.88%)
Oct 15, 2015 35.08 35.15 34.01 35.14 268,924 +0.23(+0.66%)
Oct 14, 2015 35.34 35.56 34.80 34.90 179,235 -0.44(-1.24%)
Oct 13, 2015 35.61 36.18 35.33 35.34 118,470 -0.45(-1.25%)
Oct 12, 2015 36.02 36.15 35.56 35.79 115,161 -0.14(-0.38%)
Oct 09, 2015 36.31 36.38 35.88 35.93 237,632 -0.37(-1.02%)
Oct 08, 2015 35.18 36.36 35.18 36.30 177,534 +1.03(+2.92%)
Oct 07, 2015 34.71 35.62 34.71 35.27 237,813 +0.69(+1.99%)
Oct 06, 2015 34.51 35.15 34.51 34.58 182,232 -0.06(-0.17%)
Oct 05, 2015 33.29 34.69 33.29 34.64 268,168 +1.53(+4.62%)
Oct 02, 2015 32.15 33.11 31.86 33.11 240,666 +0.77(+2.39%)
Oct 01, 2015 32.83 33.10 31.92 32.34 343,997 -0.44(-1.34%)
Sep 30, 2015 33.42 33.81 32.60 32.77 365,987 -0.48(-1.45%)
Sep 29, 2015 33.32 33.92 33.06 33.26 210,465 -0.03(-0.10%)
Sep 28, 2015 33.48 33.61 33.14 33.29 267,833 -0.32(-0.95%)
Sep 25, 2015 32.93 33.68 32.93 33.61 294,607 +0.80(+2.44%)
Sep 24, 2015 32.82 32.96 32.00 32.81 306,992 -0.26(-0.78%)
Sep 23, 2015 33.74 33.87 33.05 33.07 187,546 -0.55(-1.64%)
Sep 22, 2015 34.03 34.30 33.27 33.62 323,398 -0.82(-2.37%)
Sep 21, 2015 34.48 34.96 34.18 34.43 245,559 +0.11(+0.33%)
Sep 18, 2015 34.42 34.59 34.23 34.32 478,286 -0.49(-1.41%)
Sep 17, 2015 35.26 35.40 34.78 34.81 278,542 -0.52(-1.48%)
Sep 16, 2015 34.66 35.57 34.66 35.33 284,114 +0.74(+2.14%)
Sep 15, 2015 34.08 34.73 34.04 34.60 213,471 +0.52(+1.51%)
Sep 14, 2015 34.23 34.30 33.90 34.08 187,380 -0.15(-0.45%)
Sep 11, 2015 34.26 34.34 33.84 34.23 232,113 -0.27(-0.77%)
Sep 10, 2015 34.71 34.90 34.37 34.50 189,910 -0.27(-0.79%)
Sep 09, 2015 35.08 35.19 34.74 34.78 240,044 -0.07(-0.20%)
Sep 08, 2015 34.98 35.30 34.71 34.84 240,699 +0.31(+0.90%)
Sep 04, 2015 34.38 34.54 34.54 34.54 379,704 -0.09(-0.27%)
Sep 03, 2015 34.76 35.08 34.63 34.63 306,532 -0.13(-0.37%)
Sep 02, 2015 35.27 35.27 34.61 34.76 350,169 -0.09(-0.27%)
Sep 01, 2015 35.80 35.85 34.77 34.85 429,969 -1.52(-4.18%)
Aug 31, 2015 35.81 36.64 35.39 36.37 280,243 +0.45(+1.24%)
Aug 28, 2015 35.54 36.08 35.40 35.93 187,366 +0.37(+1.04%)
Aug 27, 2015 35.39 35.82 34.89 35.56 387,534 +0.31(+0.88%)
Aug 26, 2015 34.75 35.30 34.32 35.25 375,697 +1.13(+3.32%)
Aug 25, 2015 35.02 35.02 34.06 34.11 456,375 -0.05(-0.15%)
Aug 24, 2015 33.08 35.09 32.83 34.17 666,507 -0.26(-0.75%)
Aug 21, 2015 33.94 34.90 33.52 34.42 426,097 -0.13(-0.37%)
Aug 20, 2015 34.49 34.78 34.26 34.55 309,655 -0.21(-0.62%)
Aug 19, 2015 34.65 35.01 34.48 34.77 248,969 -0.09(-0.27%)
Aug 18, 2015 34.88 35.09 34.63 34.86 141,896 +0.02(+0.05%)
Aug 17, 2015 35.02 35.04 34.53 34.84 188,718 -0.18(-0.52%)
Aug 14, 2015 34.60 35.17 34.44 35.03 290,807 +0.42(+1.22%)
Aug 13, 2015 33.65 34.84 33.49 34.60 577,635 +0.80(+2.36%)
Aug 12, 2015 32.95 34.22 32.22 33.81 758,505 +1.08(+3.31%)
Aug 11, 2015 32.46 32.87 32.35 32.72 367,198 -0.03(-0.10%)
Aug 10, 2015 32.42 32.86 32.30 32.76 248,817 +0.46(+1.43%)
Aug 07, 2015 32.33 32.61 32.06 32.30 234,159 -0.20(-0.60%)
Aug 06, 2015 32.38 32.64 32.10 32.49 208,497 +0.25(+0.77%)
Aug 05, 2015 32.59 32.97 32.20 32.24 217,928 -0.18(-0.55%)
Aug 04, 2015 32.07 32.75 32.07 32.42 240,572 +0.27(+0.85%)
Aug 03, 2015 32.95 32.95 32.07 32.15 228,496 -0.80(-2.43%)
Jul 31, 2015 32.87 33.09 32.63 32.95 230,229 +0.19(+0.57%)
Jul 30, 2015 32.49 32.90 32.27 32.77 171,388 +0.16(+0.50%)
Jul 29, 2015 32.41 32.73 32.23 32.60 165,532 +0.23(+0.71%)
Jul 28, 2015 33.00 33.00 32.30 32.37 243,659 -0.51(-1.56%)
Jul 27, 2015 31.86 32.89 31.69 32.88 576,367 +0.78(+2.44%)
Jul 24, 2015 32.71 32.71 31.95 32.10 394,906 -0.72(-2.18%)
Jul 23, 2015 33.07 33.25 32.71 32.82 232,916 -0.28(-0.85%)
Jul 22, 2015 33.22 33.26 32.73 33.10 276,787 -0.15(-0.46%)
Jul 21, 2015 33.70 33.87 33.20 33.25 281,934 -0.46(-1.37%)
Jul 20, 2015 33.94 34.05 33.66 33.71 310,034 -0.22(-0.65%)
Jul 17, 2015 34.04 34.04 33.77 33.93 292,543 -0.10(-0.30%)
Jul 16, 2015 33.96 34.26 33.96 34.04 222,224 +0.23(+0.68%)
Jul 15, 2015 33.99 34.00 33.77 33.81 281,172 -0.25(-0.73%)
Jul 14, 2015 34.11 34.21 33.93 34.05 192,281 -0.12(-0.35%)
Jul 13, 2015 33.62 34.46 33.57 34.17 308,476 +0.81(+2.43%)
Jul 10, 2015 33.50 33.59 33.20 33.36 531,563 +0.14(+0.41%)
Jul 09, 2015 33.57 33.69 33.22 33.23 342,799 -0.09(-0.26%)
Jul 08, 2015 33.44 33.72 33.13 33.31 495,644 -0.35(-1.04%)
Jul 07, 2015 33.49 33.70 32.88 33.66 452,460 +0.14(+0.43%)
Jul 06, 2015 33.64 33.84 33.41 33.52 312,161 -0.33(-0.98%)
Jul 02, 2015 34.06 33.85 33.85 33.85 274,312 -0.10(-0.30%)
Jul 01, 2015 34.01 34.34 33.79 33.95 375,567 +0.13(+0.38%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,596 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,910 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,756 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.80 34.97 227,593 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,797 -0.27(-0.76%)
Jun 23, 2015 35.78 35.90 35.60 35.76 335,426 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,324 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,631 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,975 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,844 +0.11(+0.30%)
Jun 16, 2015 36.42 36.69 36.14 36.44 370,696 -0.10(-0.28%)
Jun 15, 2015 36.44 36.72 35.93 36.54 248,670 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,724 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,381 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,160 +0.53(+1.45%)
Jun 09, 2015 36.31 36.67 36.31 36.44 150,373 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.31 36.32 178,941 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,864 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,639 -0.14(-0.37%)
Jun 03, 2015 36.34 36.60 36.34 36.48 380,959 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,386 +0.16(+0.45%)
Jun 01, 2015 36.34 36.43 35.91 36.04 463,279 -0.10(-0.28%)
May 29, 2015 36.61 36.69 36.01 36.14 248,913 -0.59(-1.60%)
May 28, 2015 36.60 36.80 36.31 36.73 223,295 -0.03(-0.07%)
May 27, 2015 36.44 36.78 36.12 36.76 223,084 +0.32(+0.89%)
May 26, 2015 36.48 36.48 36.09 36.43 369,410 -0.25(-0.67%)
May 22, 2015 36.78 36.68 36.68 36.68 398,455 -0.16(-0.44%)
May 21, 2015 36.52 36.94 36.52 36.84 281,255 +0.25(+0.68%)
May 20, 2015 36.60 36.75 36.39 36.60 201,768 -0.06(-0.16%)
May 19, 2015 36.54 36.77 36.11 36.66 314,705 +0.07(+0.19%)
May 18, 2015 36.26 36.78 36.13 36.59 253,470 +0.20(+0.54%)
May 15, 2015 36.57 36.64 36.05 36.39 215,177 -0.35(-0.95%)
May 14, 2015 36.51 37.02 36.46 36.74 231,581 +0.48(+1.32%)
May 13, 2015 36.22 36.58 35.98 36.26 283,666 +0.25(+0.69%)
May 12, 2015 36.07 36.29 35.59 36.02 190,912 -0.23(-0.63%)
May 11, 2015 35.91 36.40 35.91 36.24 327,249 +0.31(+0.87%)
May 08, 2015 36.21 36.21 35.74 35.93 201,208 +0.14(+0.38%)
May 07, 2015 35.62 35.94 35.25 35.80 222,785 +0.08(+0.24%)
May 06, 2015 35.61 35.74 35.26 35.71 218,700 +0.13(+0.36%)
May 05, 2015 35.74 36.18 35.54 35.58 242,407 -0.22(-0.62%)
May 04, 2015 35.46 36.11 35.46 35.80 306,576 +0.31(+0.86%)
May 01, 2015 35.39 35.68 34.89 35.50 455,332 +0.09(+0.26%)
Apr 30, 2015 35.59 36.35 35.28 35.41 1,184,983 +0.11(+0.31%)
Apr 29, 2015 35.56 35.68 35.22 35.30 292,019 -0.39(-1.09%)
Apr 28, 2015 35.48 35.70 35.20 35.68 292,136 +0.20(+0.57%)
Apr 27, 2015 35.41 35.59 35.21 35.48 359,756 +0.05(+0.14%)
Apr 24, 2015 35.65 35.77 35.18 35.43 189,503 -0.14(-0.38%)
Apr 23, 2015 35.52 35.64 35.33 35.57 169,680 -0.03(-0.07%)
Apr 22, 2015 35.50 35.77 35.16 35.59 210,933 +0.12(+0.33%)
Apr 21, 2015 36.03 36.03 35.45 35.47 171,852 -0.33(-0.92%)
Apr 20, 2015 35.73 35.97 35.68 35.80 219,704 +0.34(+0.96%)
Apr 17, 2015 35.97 36.02 35.41 35.46 184,563 -0.81(-2.24%)
Apr 16, 2015 36.53 36.70 36.25 36.28 416,014 -0.25(-0.70%)
Apr 15, 2015 35.90 36.68 35.90 36.53 515,958 +0.66(+1.84%)
Apr 14, 2015 35.25 35.89 35.10 35.87 458,055 +0.71(+2.03%)
Apr 13, 2015 35.51 35.78 35.06 35.16 413,628 -0.25(-0.72%)
Apr 10, 2015 35.87 35.87 35.41 35.41 438,589 -0.22(-0.62%)
Apr 09, 2015 36.34 36.52 35.52 35.63 545,793 -0.74(-2.03%)
Apr 08, 2015 37.27 37.41 36.19 36.37 558,662 -1.15(-3.07%)
Apr 07, 2015 38.05 38.05 37.49 37.52 142,618 -0.53(-1.38%)
Apr 06, 2015 37.65 38.32 37.56 38.05 142,149 +0.19(+0.49%)
Apr 02, 2015 37.85 37.86 37.86 37.86 169,887 -0.05(-0.13%)
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.