Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.83 55.41 54.02 55.28 199,550 +0.31(+0.57%)
May 30, 2017 55.01 55.23 54.56 54.96 108,805 -0.22(-0.41%)
May 26, 2017 54.83 55.37 54.52 55.19 101,344 +0.31(+0.57%)
May 25, 2017 55.68 55.79 54.65 54.87 109,767 -0.54(-0.97%)
May 24, 2017 55.14 55.46 54.65 55.41 163,093 +0.49(+0.90%)
May 23, 2017 54.92 55.23 54.29 54.92 126,582 +0.04(+0.08%)
May 22, 2017 54.02 54.92 53.89 54.87 137,765 +1.25(+2.34%)
May 19, 2017 53.49 54.25 53.49 53.62 274,681 +0.22(+0.42%)
May 18, 2017 52.95 53.62 52.38 53.40 282,687 +0.36(+0.67%)
May 17, 2017 55.10 54.29 52.82 53.04 181,648 -2.06(-3.74%)
May 16, 2017 55.50 55.50 54.65 55.10 162,351 -0.18(-0.32%)
May 15, 2017 55.10 55.50 54.61 55.28 153,028 +0.27(+0.49%)
May 12, 2017 55.77 55.77 54.79 55.01 75,500 -0.76(-1.36%)
May 11, 2017 55.90 56.31 54.87 55.77 95,890 -0.32(-0.57%)
May 10, 2017 55.60 56.14 55.38 56.09 157,062 +0.49(+0.88%)
May 09, 2017 56.14 56.14 55.07 55.60 186,328 -0.45(-0.79%)
May 08, 2017 56.94 57.03 55.80 56.05 223,003 -0.98(-1.72%)
May 05, 2017 56.94 57.25 56.27 57.03 132,162 +0.22(+0.39%)
May 04, 2017 56.85 57.07 56.43 56.81 164,204 +0.04(+0.08%)
May 03, 2017 56.89 57.16 56.40 56.76 184,264 -0.62(-1.09%)
May 02, 2017 56.72 57.47 56.54 57.38 162,115 +0.58(+1.02%)
May 01, 2017 57.25 57.52 56.14 56.81 242,308 -0.22(-0.39%)
Apr 28, 2017 59.79 59.79 56.00 57.03 341,397 -2.45(-4.12%)
Apr 27, 2017 58.28 61.48 58.28 59.48 455,452 +2.36(+4.13%)
Apr 26, 2017 56.27 57.47 56.23 57.12 283,924 +0.85(+1.50%)
Apr 25, 2017 56.58 57.21 56.27 56.27 187,893 +0.09(+0.16%)
Apr 24, 2017 56.27 56.34 55.65 56.18 189,074 +0.98(+1.78%)
Apr 21, 2017 54.62 55.47 54.00 55.20 303,215 +0.40(+0.73%)
Apr 20, 2017 53.33 54.89 53.24 54.80 263,819 +1.78(+3.36%)
Apr 19, 2017 52.39 53.64 52.39 53.02 252,937 +0.71(+1.36%)
Apr 18, 2017 52.48 53.11 52.26 52.31 222,856 -0.71(-1.34%)
Apr 17, 2017 52.62 53.06 52.48 53.02 116,796 +0.53(+1.02%)
Apr 13, 2017 53.24 53.55 52.31 52.48 105,304 -0.76(-1.42%)
Apr 12, 2017 54.67 54.67 53.11 53.24 109,082 -1.78(-3.24%)
Apr 11, 2017 54.18 55.02 53.91 55.02 93,661 +0.62(+1.15%)
Apr 10, 2017 54.00 54.67 53.86 54.40 106,762 +0.36(+0.66%)
Apr 07, 2017 54.04 54.40 53.78 54.04 127,051 -0.13(-0.25%)
Apr 06, 2017 54.76 54.76 53.82 54.18 185,504 -0.49(-0.90%)
Apr 05, 2017 55.25 55.69 54.31 54.67 167,519 -0.09(-0.16%)
Apr 04, 2017 54.18 54.84 54.18 54.76 116,844 +0.49(+0.90%)
Apr 03, 2017 55.07 55.25 54.04 54.27 158,354 -0.85(-1.54%)
Mar 31, 2017 54.76 55.69 54.58 55.11 218,773 +0.27(+0.49%)
Mar 30, 2017 54.44 54.98 54.35 54.84 153,502 +0.49(+0.90%)
Mar 29, 2017 54.44 54.53 54.18 54.35 94,309 -0.18(-0.33%)
Mar 28, 2017 53.46 54.53 53.24 54.53 232,956 +0.85(+1.58%)
Mar 27, 2017 53.60 53.91 52.84 53.69 132,760 -0.89(-1.63%)
Mar 24, 2017 54.98 55.38 54.31 54.58 139,368 -0.27(-0.49%)
Mar 23, 2017 55.02 55.25 54.62 54.84 148,755 -0.18(-0.32%)
Mar 22, 2017 54.62 55.07 54.22 55.02 188,447 +0.31(+0.57%)
Mar 21, 2017 55.96 56.09 54.67 54.71 261,732 -0.85(-1.52%)
Mar 20, 2017 55.42 55.96 54.98 55.56 168,534 +0.18(+0.32%)
Mar 17, 2017 54.44 55.56 54.04 55.38 394,436 +1.16(+2.14%)
Mar 16, 2017 54.62 54.76 54.00 54.22 175,966 -0.22(-0.41%)
Mar 15, 2017 53.42 54.58 53.06 54.44 178,733 +1.25(+2.35%)
Mar 14, 2017 53.82 53.82 52.84 53.20 173,691 -1.07(-1.97%)
Mar 13, 2017 55.02 53.60 54.27 175,362 +0.45(+0.83%)
Mar 10, 2017 53.37 53.93 53.24 53.82 168,276 +0.67(+1.26%)
Mar 09, 2017 54.76 54.98 52.88 53.15 357,234 -1.74(-3.17%)
Mar 08, 2017 55.87 56.05 54.84 54.89 211,620 -0.76(-1.36%)
Mar 07, 2017 55.91 56.09 55.60 55.65 135,514 -0.36(-0.64%)
Mar 06, 2017 55.83 56.20 55.60 56.00 226,283 -0.31(-0.55%)
Mar 03, 2017 56.45 56.54 56.00 56.32 171,441 +0.00(+0.00%)
Mar 02, 2017 57.47 57.47 56.14 56.32 261,830 -1.29(-2.24%)
Mar 01, 2017 56.89 57.61 56.67 57.61 250,761 +1.43(+2.54%)
Feb 28, 2017 56.45 56.67 55.83 56.18 328,135 -0.58(-1.02%)
Feb 27, 2017 56.05 56.83 55.96 56.76 187,544 +0.67(+1.19%)
Feb 24, 2017 55.16 56.16 54.89 56.09 179,948 +0.22(+0.40%)
Feb 23, 2017 56.81 56.81 55.65 55.87 225,654 -0.58(-1.03%)
Feb 22, 2017 56.72 56.72 56.23 56.45 143,667 -0.53(-0.94%)
Feb 21, 2017 56.14 56.98 56.14 56.98 158,057 +1.16(+2.08%)
Feb 17, 2017 55.83 55.83 55.83 0 +0.13(+0.24%)
Feb 16, 2017 55.33 55.96 55.27 55.69 168,392 +0.18(+0.32%)
Feb 15, 2017 54.93 55.69 54.93 55.51 144,397 +0.22(+0.40%)
Feb 14, 2017 55.25 55.83 54.89 55.29 298,354 -0.09(-0.16%)
Feb 13, 2017 55.11 55.56 55.11 55.38 343,165 +0.53(+0.96%)
Feb 10, 2017 54.72 54.85 54.17 54.85 249,576 +0.62(+1.14%)
Feb 09, 2017 53.52 54.41 53.52 54.23 435,008 +0.71(+1.33%)
Feb 08, 2017 53.79 53.97 52.95 53.52 157,518 -0.58(-1.07%)
Feb 07, 2017 54.01 54.32 53.75 54.10 263,310 +0.18(+0.33%)
Feb 06, 2017 54.10 54.48 53.70 53.92 365,324 -0.22(-0.41%)
Feb 03, 2017 54.23 54.28 53.61 54.14 340,435 +0.31(+0.58%)
Feb 02, 2017 54.01 54.23 53.57 53.83 287,534 -0.22(-0.41%)
Feb 01, 2017 53.75 54.63 53.70 54.06 351,303 +0.44(+0.83%)
Jan 31, 2017 54.50 54.59 53.17 53.61 314,845 -0.93(-1.71%)
Jan 30, 2017 55.16 55.16 53.61 54.54 407,484 -0.89(-1.60%)
Jan 27, 2017 57.03 57.03 55.30 55.43 384,540 -1.73(-3.03%)
Jan 26, 2017 58.53 59.11 56.23 57.16 393,502 +0.18(+0.31%)
Jan 25, 2017 56.63 57.43 56.45 56.98 307,136 +0.89(+1.58%)
Jan 24, 2017 55.39 56.23 55.16 56.10 239,503 +0.98(+1.77%)
Jan 23, 2017 54.94 55.21 54.10 55.12 196,982 -0.04(-0.08%)
Jan 20, 2017 54.90 55.34 54.81 55.16 155,449 +0.31(+0.57%)
Jan 19, 2017 55.03 55.12 54.59 54.85 244,530 -0.13(-0.24%)
Jan 18, 2017 54.14 55.65 53.70 54.99 199,390 +1.11(+2.06%)
Jan 17, 2017 54.10 54.41 53.66 53.88 202,926 -0.31(-0.57%)
Jan 13, 2017 54.19 54.19 54.19 0 +0.18(+0.33%)
Jan 12, 2017 54.19 54.23 53.08 54.01 134,977 -0.40(-0.73%)
Jan 11, 2017 54.10 54.68 53.88 54.41 292,941 +0.62(+1.15%)
Jan 10, 2017 53.08 53.79 52.95 53.79 312,513 +0.98(+1.85%)
Jan 09, 2017 52.73 53.06 52.28 52.81 201,295 -0.18(-0.33%)
Jan 06, 2017 53.26 53.48 52.73 52.99 153,044 -0.09(-0.17%)
Jan 05, 2017 53.66 53.83 52.41 53.08 198,970 -0.71(-1.32%)
Jan 04, 2017 53.52 53.92 53.26 53.79 290,667 +0.27(+0.50%)
Jan 03, 2017 53.12 53.75 52.15 53.52 348,990 +0.84(+1.60%)
Dec 30, 2016 52.68 52.68 52.68 0 -0.53(-1.00%)
Dec 29, 2016 53.39 53.68 52.86 53.21 131,582 -0.04(-0.08%)
Dec 28, 2016 54.14 54.37 52.86 53.26 204,812 -0.71(-1.31%)
Dec 27, 2016 54.45 54.68 53.92 53.97 190,062 -0.31(-0.57%)
Dec 23, 2016 54.28 54.28 54.28 0 +0.71(+1.32%)
Dec 22, 2016 54.77 55.03 53.48 53.57 294,227 -1.37(-2.50%)
Dec 21, 2016 55.25 55.52 54.81 54.94 211,948 -0.13(-0.24%)
Dec 20, 2016 54.54 55.12 54.45 55.08 237,960 +0.84(+1.55%)
Dec 19, 2016 53.39 54.41 53.39 54.23 389,766 +0.67(+1.24%)
Dec 16, 2016 55.12 55.39 53.39 53.57 1,140,150 -1.42(-2.58%)
Dec 15, 2016 54.32 54.99 54.14 54.99 309,005 +0.53(+0.98%)
Dec 14, 2016 54.85 55.43 54.32 54.45 228,036 -0.40(-0.73%)
Dec 13, 2016 55.52 55.52 54.20 54.85 199,470 -0.40(-0.72%)
Dec 12, 2016 55.16 55.56 54.85 55.25 153,664 +0.04(+0.08%)
Dec 09, 2016 54.45 55.21 54.10 55.21 219,734 +0.75(+1.38%)
Dec 08, 2016 54.45 54.77 54.10 54.45 342,918 +0.13(+0.25%)
Dec 07, 2016 54.41 54.81 54.10 54.32 330,301 -0.09(-0.16%)
Dec 06, 2016 53.75 54.59 53.66 54.41 244,813 +0.58(+1.07%)
Dec 05, 2016 53.75 54.06 53.50 53.83 208,102 +0.49(+0.91%)
Dec 02, 2016 53.48 54.06 53.30 53.35 162,712 -0.27(-0.50%)
Dec 01, 2016 53.39 54.32 52.81 53.61 257,271 +0.53(+1.00%)
Nov 30, 2016 53.21 54.01 52.55 53.08 305,551 +0.62(+1.18%)
Nov 29, 2016 52.50 52.86 51.85 52.46 204,099 -0.27(-0.50%)
Nov 28, 2016 53.21 53.35 52.46 52.73 204,198 -0.71(-1.33%)
Nov 25, 2016 53.21 53.48 53.04 53.43 48,962 +0.31(+0.58%)
Nov 23, 2016 53.12 53.12 53.12 0 +0.71(+1.35%)
Nov 22, 2016 51.88 52.57 51.88 52.41 215,338 +0.67(+1.29%)
Nov 21, 2016 51.00 52.24 50.77 51.75 273,691 +0.89(+1.74%)
Nov 18, 2016 50.77 50.91 50.24 50.86 211,354 +0.35(+0.70%)
Nov 17, 2016 50.24 50.91 50.21 50.51 148,111 +0.27(+0.53%)
Nov 16, 2016 50.06 50.46 49.75 50.24 167,271 +0.18(+0.35%)
Nov 15, 2016 49.44 50.24 49.09 50.06 246,098 +0.35(+0.71%)
Nov 14, 2016 49.18 50.20 49.00 49.71 260,090 +1.02(+2.09%)
Nov 11, 2016 48.11 48.85 47.85 48.69 416,761 +0.84(+1.76%)
Nov 10, 2016 47.71 48.38 47.63 47.85 388,969 +0.69(+1.47%)
Nov 09, 2016 44.33 47.18 44.33 47.16 405,378 +2.29(+5.11%)
Nov 08, 2016 44.51 45.39 44.46 44.86 335,859 +0.53(+1.19%)
Nov 07, 2016 43.94 44.42 43.94 44.33 419,975 +0.93(+2.13%)
Nov 04, 2016 43.10 43.71 42.97 43.41 262,263 +0.31(+0.72%)
Nov 03, 2016 43.41 43.45 42.88 43.10 190,633 -0.22(-0.51%)
Nov 02, 2016 43.80 44.38 43.30 43.32 224,722 -0.66(-1.50%)
Nov 01, 2016 44.69 44.86 43.67 43.98 221,134 -0.84(-1.87%)
Oct 31, 2016 44.38 44.93 44.02 44.82 196,201 +0.49(+1.09%)
Oct 28, 2016 44.64 44.82 43.80 44.33 250,253 +0.00(+0.00%)
Oct 27, 2016 42.66 44.82 42.61 44.33 366,998 +2.03(+4.80%)
Oct 26, 2016 42.26 42.70 41.47 42.30 599,977 +3.62(+9.35%)
Oct 25, 2016 39.30 39.30 38.38 38.69 390,260 -0.79(-2.01%)
Oct 24, 2016 39.66 39.97 39.13 39.48 154,177 -0.06(-0.16%)
Oct 21, 2016 39.29 39.72 39.12 39.54 165,737 -0.16(-0.40%)
Oct 20, 2016 40.16 40.40 39.67 39.70 222,784 -0.62(-1.53%)
Oct 19, 2016 40.03 40.60 39.78 40.32 134,588 +0.38(+0.95%)
Oct 18, 2016 40.56 40.56 39.93 39.94 117,133 -0.26(-0.66%)
Oct 17, 2016 40.19 40.38 39.97 40.20 90,397 +0.08(+0.20%)
Oct 14, 2016 40.36 40.83 40.08 40.12 127,051 -0.06(-0.15%)
Oct 13, 2016 40.27 40.41 40.07 40.19 113,887 -0.45(-1.11%)
Oct 12, 2016 40.46 40.79 40.46 40.64 99,090 +0.07(+0.17%)
Oct 11, 2016 41.31 41.31 40.31 40.57 129,788 -0.75(-1.82%)
Oct 10, 2016 41.28 41.52 41.09 41.32 124,010 +0.24(+0.58%)
Oct 07, 2016 41.61 41.61 40.78 41.08 129,704 -0.57(-1.38%)
Oct 06, 2016 41.29 41.69 40.87 41.65 185,031 +0.30(+0.73%)
Oct 05, 2016 40.93 41.39 40.84 41.35 189,650 +0.49(+1.21%)
Oct 04, 2016 41.39 41.47 40.62 40.86 114,006 -0.39(-0.94%)
Oct 03, 2016 41.19 41.46 40.81 41.24 185,175 +0.01(+0.02%)
Sep 30, 2016 40.87 41.45 40.49 41.24 176,035 +0.51(+1.26%)
Sep 29, 2016 40.82 41.09 40.44 40.72 200,929 -0.09(-0.22%)
Sep 28, 2016 40.52 40.88 40.29 40.81 169,920 +0.33(+0.81%)
Sep 27, 2016 40.36 40.56 40.20 40.49 148,841 -0.01(-0.02%)
Sep 26, 2016 40.42 40.89 40.27 40.49 197,017 -0.07(-0.17%)
Sep 23, 2016 41.03 41.12 40.51 40.57 131,246 -0.64(-1.54%)
Sep 22, 2016 40.79 41.31 40.79 41.20 191,568 +0.64(+1.57%)
Sep 21, 2016 40.40 40.65 40.22 40.57 243,256 +0.39(+0.97%)
Sep 20, 2016 40.80 40.80 40.17 40.18 113,948 -0.52(-1.28%)
Sep 19, 2016 40.75 41.08 40.56 40.70 122,582 +0.11(+0.28%)
Sep 16, 2016 41.29 41.29 40.57 40.58 356,097 -0.75(-1.81%)
Sep 15, 2016 40.79 41.34 40.67 41.33 156,040 +0.57(+1.41%)
Sep 14, 2016 40.94 41.06 40.68 40.76 113,898 -0.20(-0.50%)
Sep 13, 2016 41.66 42.09 40.91 40.96 222,367 -0.86(-2.05%)
Sep 12, 2016 41.38 41.97 41.16 41.82 188,437 +0.31(+0.74%)
Sep 09, 2016 42.28 42.29 41.41 41.51 266,286 -1.08(-2.53%)
Sep 08, 2016 42.63 42.63 42.23 42.59 138,347 -0.03(-0.06%)
Sep 07, 2016 42.52 42.62 42.11 42.61 201,564 +0.10(+0.23%)
Sep 06, 2016 42.80 42.84 42.18 42.52 166,380 -0.19(-0.43%)
Sep 02, 2016 42.38 42.70 42.70 42.70 339,250 +0.56(+1.34%)
Sep 01, 2016 41.81 42.24 41.67 42.14 183,927 +0.21(+0.51%)
Aug 31, 2016 42.07 42.34 41.67 41.92 256,265 -0.19(-0.46%)
Aug 30, 2016 41.86 42.21 41.84 42.12 115,865 +0.21(+0.51%)
Aug 29, 2016 41.65 42.05 41.64 41.91 109,722 +0.15(+0.36%)
Aug 26, 2016 41.58 41.95 41.53 41.76 198,122 +0.06(+0.15%)
Aug 25, 2016 41.26 41.70 40.85 41.69 176,563 +0.25(+0.60%)
Aug 24, 2016 41.21 41.47 41.01 41.45 130,796 +0.11(+0.28%)
Aug 23, 2016 41.36 41.45 41.09 41.33 117,518 +0.10(+0.24%)
Aug 22, 2016 40.68 41.24 40.62 41.24 123,918 +0.33(+0.80%)
Aug 19, 2016 40.77 41.13 40.50 40.91 201,319 +0.19(+0.48%)
Aug 18, 2016 40.49 40.77 39.86 40.72 269,757 +0.31(+0.76%)
Aug 17, 2016 40.53 40.61 40.11 40.41 229,622 -0.04(-0.09%)
Aug 16, 2016 40.34 40.56 40.22 40.44 141,830 +0.02(+0.04%)
Aug 15, 2016 40.45 40.64 39.99 40.42 227,532 +0.03(+0.07%)
Aug 12, 2016 40.81 40.96 38.85 40.40 574,298 -2.12(-4.98%)
Aug 11, 2016 42.42 42.85 42.17 42.52 190,301 +0.09(+0.21%)
Aug 10, 2016 42.39 42.64 42.32 42.43 132,215 +0.01(+0.02%)
Aug 09, 2016 42.19 42.44 42.05 42.42 136,799 +0.25(+0.60%)
Aug 08, 2016 41.88 42.19 41.88 42.16 116,421 +0.19(+0.46%)
Aug 05, 2016 41.23 42.00 41.22 41.97 139,006 +0.91(+2.22%)
Aug 04, 2016 40.94 41.44 40.82 41.06 126,861 +0.04(+0.11%)
Aug 03, 2016 41.09 41.09 40.52 41.01 183,530 -0.02(-0.04%)
Aug 02, 2016 41.28 41.28 40.85 41.03 113,946 -0.28(-0.68%)
Aug 01, 2016 41.23 41.56 40.87 41.31 170,754 +0.13(+0.32%)
Jul 29, 2016 41.33 41.44 40.88 41.18 185,054 -0.23(-0.55%)
Jul 28, 2016 41.18 41.44 40.97 41.41 102,228 +0.10(+0.23%)
Jul 27, 2016 41.28 41.47 41.04 41.31 110,029 +0.11(+0.28%)
Jul 26, 2016 41.06 41.36 40.77 41.20 173,979 +0.26(+0.64%)
Jul 25, 2016 40.79 41.14 40.55 40.94 125,641 +0.07(+0.17%)
Jul 22, 2016 40.60 41.05 40.41 40.87 120,548 +0.19(+0.47%)
Jul 21, 2016 40.58 40.81 40.32 40.67 208,080 +0.13(+0.32%)
Jul 20, 2016 40.17 40.70 39.98 40.54 188,405 +0.37(+0.92%)
Jul 19, 2016 40.36 40.41 40.02 40.17 173,886 -0.37(-0.91%)
Jul 18, 2016 40.69 40.80 40.37 40.54 112,546 -0.12(-0.30%)
Jul 15, 2016 40.85 41.15 40.37 40.66 147,977 +0.06(+0.15%)
Jul 14, 2016 40.99 40.99 40.48 40.60 102,780 -0.04(-0.09%)
Jul 13, 2016 40.80 40.85 40.38 40.64 160,232 +0.01(+0.02%)
Jul 12, 2016 40.83 40.90 40.31 40.63 180,365 +0.19(+0.48%)
Jul 11, 2016 40.07 40.52 39.44 40.44 121,358 +0.35(+0.88%)
Jul 08, 2016 39.64 40.12 39.23 40.08 170,170 +0.85(+2.17%)
Jul 07, 2016 39.57 39.90 38.88 39.23 181,857 -0.25(-0.62%)
Jul 06, 2016 39.13 39.62 38.75 39.48 206,405 +0.29(+0.74%)
Jul 05, 2016 39.08 39.44 38.82 39.19 145,765 -0.16(-0.40%)
Jul 01, 2016 39.53 39.35 39.35 39.35 144,676 -0.25(-0.62%)
Jun 30, 2016 38.66 39.61 38.35 39.59 168,003 +1.14(+2.97%)
Jun 29, 2016 38.33 38.60 37.95 38.45 148,549 +0.68(+1.79%)
Jun 28, 2016 38.36 38.40 37.59 37.78 217,347 -0.41(-1.08%)
Jun 27, 2016 38.51 38.61 37.63 38.19 213,925 -0.86(-2.20%)
Jun 24, 2016 39.31 39.45 38.54 39.05 681,646 -1.73(-4.24%)
Jun 23, 2016 40.34 40.79 40.33 40.78 139,974 +0.89(+2.22%)
Jun 22, 2016 39.79 40.03 39.58 39.89 164,900 +0.13(+0.33%)
Jun 21, 2016 39.77 39.91 39.44 39.76 132,209 -0.24(-0.59%)
Jun 20, 2016 40.16 40.57 39.96 40.00 163,432 +0.29(+0.73%)
Jun 17, 2016 40.18 40.35 39.39 39.71 389,937 -0.36(-0.90%)
Jun 16, 2016 39.58 40.10 39.23 40.07 126,294 +0.24(+0.59%)
Jun 15, 2016 40.84 40.84 39.78 39.83 205,004 -0.95(-2.32%)
Jun 14, 2016 40.45 40.84 39.91 40.78 157,977 +0.31(+0.76%)
Jun 13, 2016 40.52 40.55 40.07 40.47 214,071 -0.14(-0.35%)
Jun 10, 2016 40.79 40.90 40.37 40.61 293,549 -0.73(-1.76%)
Jun 09, 2016 40.94 41.38 40.61 41.34 262,788 +0.19(+0.47%)
Jun 08, 2016 40.64 41.25 40.64 41.15 171,228 +0.53(+1.30%)
Jun 07, 2016 40.43 40.80 40.28 40.62 112,145 +0.25(+0.63%)
Jun 06, 2016 39.94 40.58 39.65 40.37 167,290 +0.53(+1.32%)
Jun 03, 2016 39.45 39.88 39.05 39.84 222,403 +0.33(+0.84%)
Jun 02, 2016 39.57 39.88 39.30 39.51 212,911 -0.20(-0.51%)
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.