Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.98 55.57 54.23 55.09 269,714 -0.72(-1.29%)
May 28, 2020 58.17 58.17 55.64 55.82 209,870 -1.18(-2.07%)
May 27, 2020 56.97 57.36 56.12 56.99 231,191 +1.68(+3.04%)
May 26, 2020 54.85 55.94 54.63 55.31 153,556 +2.88(+5.49%)
May 22, 2020 52.62 52.62 51.43 52.43 112,749 +0.36(+0.69%)
May 21, 2020 52.69 53.38 51.78 52.07 161,928 -0.89(-1.69%)
May 20, 2020 52.21 53.62 52.19 52.97 170,384 +2.07(+4.07%)
May 19, 2020 52.14 52.99 50.90 50.90 131,715 -1.81(-3.44%)
May 18, 2020 49.62 53.16 49.62 52.71 243,224 +5.10(+10.71%)
May 15, 2020 47.85 49.28 47.32 47.61 630,492 -0.17(-0.36%)
May 14, 2020 44.43 47.86 43.65 47.78 281,685 +1.77(+3.84%)
May 13, 2020 47.77 47.77 45.22 46.01 173,694 -2.24(-4.64%)
May 12, 2020 50.36 50.73 48.20 48.25 187,554 -2.05(-4.07%)
May 11, 2020 49.73 50.81 48.02 50.30 238,285 -0.52(-1.02%)
May 08, 2020 50.49 50.84 49.40 50.82 252,739 +1.63(+3.32%)
May 07, 2020 49.25 49.70 48.41 49.18 174,092 +0.94(+1.96%)
May 06, 2020 48.92 49.32 47.58 48.24 215,516 -0.63(-1.29%)
May 05, 2020 47.38 50.29 47.38 48.87 332,921 +3.48(+7.67%)
May 04, 2020 47.72 47.75 44.81 45.39 423,785 -3.15(-6.49%)
May 01, 2020 48.02 48.70 46.72 48.54 271,496 -0.90(-1.81%)
Apr 30, 2020 50.45 53.36 47.54 49.44 364,337 -3.99(-7.47%)
Apr 29, 2020 50.99 54.23 50.74 53.43 288,997 +4.05(+8.20%)
Apr 28, 2020 48.82 49.80 47.94 49.38 286,918 +2.21(+4.68%)
Apr 27, 2020 45.86 47.82 45.86 47.17 421,035 +1.65(+3.63%)
Apr 24, 2020 44.18 45.77 44.10 45.52 231,015 +1.42(+3.21%)
Apr 23, 2020 42.77 44.57 42.70 44.11 188,410 +1.23(+2.86%)
Apr 22, 2020 42.70 43.80 42.02 42.88 164,374 +1.30(+3.13%)
Apr 21, 2020 42.42 42.74 41.16 41.58 179,242 -2.43(-5.51%)
Apr 20, 2020 43.13 44.60 42.63 44.00 169,730 -0.35(-0.79%)
Apr 17, 2020 44.59 45.31 43.59 44.35 227,306 +1.44(+3.36%)
Apr 16, 2020 43.17 44.07 41.45 42.91 311,401 -0.43(-1.00%)
Apr 15, 2020 45.20 45.30 43.13 43.34 259,974 -4.04(-8.52%)
Apr 14, 2020 47.96 48.39 46.85 47.38 132,757 +0.85(+1.83%)
Apr 13, 2020 48.39 48.39 46.11 46.53 150,514 -2.53(-5.15%)
Apr 09, 2020 46.65 49.24 45.61 49.06 212,047 +3.79(+8.38%)
Apr 08, 2020 44.82 45.80 43.34 45.27 250,243 +1.35(+3.07%)
Apr 07, 2020 44.98 46.22 43.30 43.92 258,207 +0.43(+1.00%)
Apr 06, 2020 42.03 43.48 41.24 43.48 363,222 +3.27(+8.12%)
Apr 03, 2020 40.88 41.23 39.06 40.22 209,609 -1.21(-2.92%)
Apr 02, 2020 40.09 41.75 39.89 41.43 178,142 +0.59(+1.46%)
Apr 01, 2020 41.12 41.87 40.30 40.83 203,022 -2.31(-5.36%)
Mar 31, 2020 41.87 43.73 41.55 43.14 286,039 +0.87(+2.05%)
Mar 30, 2020 41.54 43.31 40.95 42.28 230,669 +0.59(+1.43%)
Mar 27, 2020 44.46 46.13 40.93 41.68 328,614 -5.12(-10.95%)
Mar 26, 2020 43.04 47.48 43.04 46.81 442,735 +4.57(+10.81%)
Mar 25, 2020 37.69 43.84 36.80 42.24 417,464 +4.83(+12.92%)
Mar 24, 2020 35.12 37.57 35.12 37.41 272,103 +3.23(+9.44%)
Mar 23, 2020 33.27 34.69 31.42 34.18 271,180 +0.96(+2.90%)
Mar 20, 2020 34.68 35.88 32.53 33.22 555,497 -1.23(-3.56%)
Mar 19, 2020 30.11 34.90 28.93 34.44 374,545 +4.22(+13.96%)
Mar 18, 2020 38.82 39.41 29.22 30.23 385,365 -11.44(-27.45%)
Mar 17, 2020 39.33 41.70 38.10 41.66 493,587 +3.09(+8.00%)
Mar 16, 2020 37.76 39.96 37.06 38.58 399,783 -3.77(-8.89%)
Mar 13, 2020 42.00 42.34 38.55 42.34 312,507 +2.42(+6.05%)
Mar 12, 2020 41.78 42.71 39.80 39.93 469,752 -4.98(-11.09%)
Mar 11, 2020 44.78 46.51 44.10 44.91 419,599 -1.28(-2.78%)
Mar 10, 2020 47.47 47.70 44.23 46.19 321,143 +0.12(+0.27%)
Mar 09, 2020 49.69 50.21 46.06 46.07 431,349 -6.96(-13.13%)
Mar 06, 2020 50.46 53.39 50.46 53.03 390,077 +0.81(+1.55%)
Mar 05, 2020 54.07 54.84 51.23 52.22 270,653 -3.30(-5.95%)
Mar 04, 2020 55.36 55.61 54.12 55.52 214,930 +0.89(+1.62%)
Mar 03, 2020 55.34 57.13 54.43 54.64 257,666 -0.72(-1.30%)
Mar 02, 2020 55.96 56.03 54.48 55.35 490,676 -0.31(-0.56%)
Feb 28, 2020 55.93 57.15 54.54 55.67 265,456 -2.15(-3.72%)
Feb 27, 2020 58.54 60.38 57.72 57.82 227,937 -2.10(-3.51%)
Feb 26, 2020 60.54 61.11 59.67 59.92 266,864 -0.18(-0.30%)
Feb 25, 2020 61.99 62.20 60.03 60.10 319,866 -1.78(-2.88%)
Feb 24, 2020 61.42 62.21 60.70 61.89 237,029 -1.42(-2.25%)
Feb 21, 2020 63.73 63.92 62.94 63.31 447,937 -0.55(-0.86%)
Feb 20, 2020 63.23 64.03 62.87 63.86 166,312 +0.20(+0.31%)
Feb 19, 2020 64.00 64.09 63.47 63.66 114,020 -0.21(-0.33%)
Feb 18, 2020 65.46 65.53 62.91 63.87 170,134 -1.79(-2.73%)
Feb 14, 2020 66.10 66.31 65.51 65.66 281,245 -0.46(-0.70%)
Feb 13, 2020 65.73 66.18 65.58 66.12 259,899 -0.02(-0.03%)
Feb 12, 2020 65.19 66.34 65.19 66.14 292,464 +1.30(+2.00%)
Feb 11, 2020 64.25 65.98 64.09 64.84 410,642 +0.85(+1.32%)
Feb 10, 2020 62.83 64.06 62.49 64.00 232,043 +1.20(+1.91%)
Feb 07, 2020 62.80 62.83 62.04 62.80 176,501 -0.34(-0.54%)
Feb 06, 2020 64.33 64.33 63.03 63.13 134,107 -0.98(-1.52%)
Feb 05, 2020 64.06 64.45 63.52 64.11 156,686 +0.92(+1.46%)
Feb 04, 2020 62.61 63.72 62.56 63.19 196,887 +1.49(+2.42%)
Feb 03, 2020 61.12 61.90 60.81 61.70 281,268 +1.04(+1.72%)
Jan 31, 2020 61.62 61.95 60.43 60.66 321,705 -1.46(-2.34%)
Jan 30, 2020 61.10 62.16 61.10 62.11 205,892 +0.25(+0.41%)
Jan 29, 2020 61.70 62.61 61.25 61.86 217,982 +0.27(+0.44%)
Jan 28, 2020 60.66 61.95 60.57 61.59 207,675 +1.18(+1.96%)
Jan 27, 2020 60.58 61.26 60.15 60.40 299,725 -1.42(-2.29%)
Jan 24, 2020 61.89 62.11 60.89 61.82 225,683 +0.05(+0.08%)
Jan 23, 2020 62.24 62.43 60.77 61.77 441,437 -0.42(-0.68%)
Jan 22, 2020 62.78 62.94 61.24 62.20 287,702 -0.25(-0.41%)
Jan 21, 2020 62.93 62.93 62.23 62.45 240,850 -0.94(-1.48%)
Jan 17, 2020 64.12 64.30 63.10 63.39 171,710 -0.43(-0.68%)
Jan 16, 2020 63.24 63.97 63.24 63.82 167,250 +0.96(+1.52%)
Jan 15, 2020 62.40 63.37 62.40 62.86 190,533 +0.27(+0.44%)
Jan 14, 2020 63.27 63.27 61.74 62.59 255,524 +0.66(+1.06%)
Jan 13, 2020 61.20 61.97 61.20 61.93 143,827 +0.87(+1.43%)
Jan 10, 2020 61.52 61.89 61.05 61.06 183,207 -0.47(-0.76%)
Jan 09, 2020 62.03 62.03 61.32 61.53 235,428 -0.33(-0.53%)
Jan 08, 2020 62.29 62.65 61.80 61.86 141,048 -0.41(-0.66%)
Jan 07, 2020 62.43 62.66 61.52 62.27 169,706 -0.53(-0.84%)
Jan 06, 2020 62.21 62.87 61.87 62.80 238,295 +0.28(+0.45%)
Jan 03, 2020 61.67 62.57 61.67 62.52 160,958 -0.06(-0.09%)
Jan 02, 2020 63.24 63.45 61.83 62.57 140,471 -0.08(-0.12%)
Dec 31, 2019 62.61 63.24 62.59 62.65 179,375 -0.15(-0.24%)
Dec 30, 2019 62.61 63.35 62.47 62.80 126,492 +0.24(+0.39%)
Dec 27, 2019 63.19 63.42 62.49 62.55 95,276 -0.33(-0.52%)
Dec 26, 2019 62.90 63.27 62.73 62.88 94,421 +0.13(+0.21%)
Dec 24, 2019 62.40 62.80 62.38 62.75 54,185 +0.33(+0.53%)
Dec 23, 2019 62.64 62.90 62.22 62.42 81,706 -0.20(-0.32%)
Dec 20, 2019 62.37 62.72 62.24 62.62 408,891 +0.39(+0.62%)
Dec 19, 2019 62.38 62.48 61.94 62.23 131,608 -0.05(-0.08%)
Dec 18, 2019 63.19 63.28 61.85 62.28 320,917 -0.81(-1.28%)
Dec 17, 2019 62.97 63.21 62.64 63.09 126,167 +0.21(+0.33%)
Dec 16, 2019 63.96 64.07 62.75 62.88 325,410 -0.34(-0.53%)
Dec 13, 2019 63.57 63.76 62.76 63.22 325,537 -0.27(-0.43%)
Dec 12, 2019 60.98 63.55 60.83 63.49 342,805 +2.56(+4.19%)
Dec 11, 2019 60.65 60.97 59.74 60.94 233,778 +1.01(+1.68%)
Dec 10, 2019 60.18 60.69 59.87 59.93 170,351 -0.26(-0.44%)
Dec 09, 2019 61.43 61.43 60.19 60.19 278,701 -1.14(-1.85%)
Dec 06, 2019 61.23 61.82 61.04 61.33 245,909 +1.00(+1.65%)
Dec 05, 2019 60.01 60.69 59.74 60.34 248,045 +0.64(+1.07%)
Dec 04, 2019 59.78 60.43 59.68 59.70 262,234 +0.35(+0.59%)
Dec 03, 2019 59.11 59.44 58.32 59.35 187,595 -0.41(-0.69%)
Dec 02, 2019 60.29 60.86 59.56 59.76 248,131 -0.22(-0.36%)
Nov 29, 2019 61.21 61.21 59.88 59.98 83,140 -1.34(-2.19%)
Nov 27, 2019 61.04 61.46 60.87 61.32 215,676 +0.43(+0.71%)
Nov 26, 2019 60.64 61.06 60.60 60.89 283,735 +0.30(+0.50%)
Nov 25, 2019 59.95 60.74 59.35 60.59 224,419 +0.95(+1.59%)
Nov 22, 2019 59.26 59.76 59.13 59.64 265,710 +0.90(+1.54%)
Nov 21, 2019 58.15 58.98 57.73 58.74 199,166 +0.61(+1.05%)
Nov 20, 2019 58.47 59.27 57.99 58.13 174,145 -0.57(-0.98%)
Nov 19, 2019 58.95 59.30 58.41 58.70 188,410 +0.69(+1.18%)
Nov 18, 2019 58.29 58.29 57.49 58.02 121,158 -0.33(-0.56%)
Nov 15, 2019 58.72 58.78 57.81 58.34 110,818 +0.10(+0.18%)
Nov 14, 2019 58.75 59.15 58.08 58.24 114,468 -0.77(-1.31%)
Nov 13, 2019 59.08 59.66 58.68 59.01 148,850 -0.64(-1.07%)
Nov 12, 2019 59.73 59.85 58.97 59.65 155,212 +0.38(+0.65%)
Nov 11, 2019 59.03 59.67 58.96 59.26 133,770 -0.36(-0.61%)
Nov 08, 2019 59.07 59.84 58.76 59.63 129,980 +0.57(+0.97%)
Nov 07, 2019 58.86 59.30 58.38 59.06 186,781 +0.60(+1.02%)
Nov 06, 2019 59.02 59.02 57.88 58.46 178,617 -0.55(-0.93%)
Nov 05, 2019 58.90 59.67 58.56 59.01 378,456 +0.53(+0.91%)
Nov 04, 2019 58.82 58.90 58.19 58.48 254,746 +0.27(+0.47%)
Nov 01, 2019 56.37 58.42 56.37 58.21 181,009 +2.27(+4.06%)
Oct 31, 2019 56.59 56.98 55.20 55.94 341,998 -1.04(-1.82%)
Oct 30, 2019 55.86 56.97 55.03 56.97 713,743 +3.25(+6.06%)
Oct 29, 2019 53.03 53.99 52.87 53.72 202,679 +0.41(+0.77%)
Oct 28, 2019 53.23 53.79 53.12 53.31 164,048 +0.40(+0.76%)
Oct 25, 2019 52.57 53.16 52.46 52.91 121,314 +0.20(+0.37%)
Oct 24, 2019 53.14 53.15 52.24 52.71 92,255 -0.41(-0.77%)
Oct 23, 2019 53.34 53.51 52.60 53.12 110,902 -0.43(-0.80%)
Oct 22, 2019 52.26 53.66 52.07 53.55 125,866 +1.21(+2.30%)
Oct 21, 2019 52.25 53.19 52.25 52.35 131,797 +0.26(+0.50%)
Oct 18, 2019 51.70 52.36 51.60 52.08 122,277 +0.05(+0.09%)
Oct 17, 2019 51.94 52.65 51.79 52.04 176,103 +0.34(+0.65%)
Oct 16, 2019 51.70 52.61 51.56 51.70 113,362 -0.13(-0.25%)
Oct 15, 2019 51.57 52.27 51.51 51.83 107,040 +0.21(+0.40%)
Oct 14, 2019 51.34 51.92 51.08 51.63 79,402 -0.14(-0.27%)
Oct 11, 2019 51.22 53.02 51.22 51.77 178,014 +1.58(+3.15%)
Oct 10, 2019 49.73 50.55 49.68 50.19 109,044 +0.47(+0.94%)
Oct 09, 2019 49.81 50.02 49.35 49.72 144,345 +0.38(+0.78%)
Oct 08, 2019 49.70 50.03 49.04 49.34 255,233 -1.14(-2.26%)
Oct 07, 2019 50.71 51.07 50.44 50.48 252,520 -0.76(-1.48%)
Oct 04, 2019 50.43 51.29 50.36 51.23 147,631 +0.87(+1.73%)
Oct 03, 2019 49.81 50.48 49.13 50.36 210,268 +0.22(+0.45%)
Oct 02, 2019 50.32 50.50 49.59 50.14 245,896 -0.69(-1.36%)
Oct 01, 2019 53.49 53.91 50.71 50.83 190,362 -2.26(-4.26%)
Sep 30, 2019 51.84 53.32 51.84 53.09 330,661 +1.29(+2.49%)
Sep 27, 2019 51.91 52.38 51.73 51.80 308,208 +0.24(+0.47%)
Sep 26, 2019 51.73 52.51 51.53 51.56 278,564 -0.26(-0.50%)
Sep 25, 2019 51.08 51.85 50.43 51.82 443,517 +0.76(+1.48%)
Sep 24, 2019 51.20 51.69 50.60 51.07 432,222 -0.23(-0.46%)
Sep 23, 2019 50.91 51.76 50.66 51.30 160,832 +0.13(+0.26%)
Sep 20, 2019 51.21 51.70 50.68 51.17 732,810 -0.11(-0.22%)
Sep 19, 2019 51.93 52.46 51.25 51.28 327,459 -0.36(-0.71%)
Sep 18, 2019 52.69 52.69 51.02 51.65 331,188 -1.07(-2.02%)
Sep 17, 2019 53.16 53.16 52.06 52.71 231,661 -0.55(-1.04%)
Sep 16, 2019 53.30 54.61 53.23 53.26 245,921 -0.25(-0.47%)
Sep 13, 2019 53.15 53.85 52.64 53.51 362,982 +0.67(+1.27%)
Sep 12, 2019 52.93 53.21 51.66 52.84 228,539 -0.10(-0.19%)
Sep 11, 2019 52.44 53.38 51.51 52.94 399,876 +0.93(+1.78%)
Sep 10, 2019 50.25 52.24 49.68 52.02 315,264 +1.85(+3.69%)
Sep 09, 2019 49.55 50.17 49.30 50.17 452,377 +0.91(+1.84%)
Sep 06, 2019 50.07 50.32 49.07 49.26 330,888 -0.67(-1.35%)
Sep 05, 2019 48.82 50.40 48.00 49.93 302,283 +1.77(+3.67%)
Sep 04, 2019 49.11 49.22 48.14 48.17 216,161 -0.35(-0.71%)
Sep 03, 2019 49.54 49.54 48.16 48.51 172,286 -1.39(-2.79%)
Aug 30, 2019 49.89 50.34 49.46 49.91 385,875 +0.43(+0.87%)
Aug 29, 2019 49.00 49.71 48.95 49.48 127,173 +1.15(+2.38%)
Aug 28, 2019 47.34 48.71 47.32 48.33 267,563 +0.85(+1.79%)
Aug 27, 2019 48.08 48.33 47.09 47.48 247,398 -0.13(-0.27%)
Aug 26, 2019 48.61 48.61 47.46 47.61 376,832 -0.40(-0.84%)
Aug 23, 2019 49.55 49.64 47.92 48.01 204,866 -1.80(-3.62%)
Aug 22, 2019 50.43 50.65 49.79 49.81 233,013 -0.50(-1.00%)
Aug 21, 2019 50.55 50.55 50.07 50.32 175,112 +0.27(+0.54%)
Aug 20, 2019 50.19 50.32 49.79 50.05 368,265 -0.30(-0.59%)
Aug 19, 2019 50.39 50.79 50.02 50.35 299,904 +0.62(+1.24%)
Aug 16, 2019 49.39 50.04 49.35 49.73 175,446 +0.64(+1.29%)
Aug 15, 2019 49.58 49.96 48.73 49.09 309,047 -0.23(-0.47%)
Aug 14, 2019 46.36 51.70 46.22 49.33 591,701 -0.74(-1.48%)
Aug 13, 2019 50.18 51.41 49.80 50.07 425,606 -0.33(-0.66%)
Aug 12, 2019 50.86 51.06 50.28 50.40 174,636 -1.03(-2.01%)
Aug 09, 2019 52.74 52.74 51.33 51.43 190,880 -1.43(-2.71%)
Aug 08, 2019 51.54 53.15 51.51 52.86 229,086 +1.75(+3.42%)
Aug 07, 2019 51.30 51.55 50.54 51.12 262,760 -0.89(-1.72%)
Aug 06, 2019 52.26 53.10 51.66 52.01 202,709 +0.13(+0.25%)
Aug 05, 2019 52.66 52.66 51.33 51.88 287,702 -1.92(-3.58%)
Aug 02, 2019 54.41 54.90 53.54 53.80 169,898 -1.13(-2.06%)
Aug 01, 2019 56.42 56.49 54.84 54.94 178,935 -1.61(-2.84%)
Jul 31, 2019 57.42 58.09 56.33 56.54 333,800 -0.45(-0.78%)
Jul 30, 2019 55.94 57.19 55.63 56.99 197,419 +0.75(+1.34%)
Jul 29, 2019 56.22 56.52 55.67 56.24 196,889 -0.12(-0.21%)
Jul 26, 2019 56.35 56.65 55.80 56.36 167,639 +0.07(+0.13%)
Jul 25, 2019 56.97 57.04 55.97 56.28 140,353 -0.79(-1.38%)
Jul 24, 2019 55.16 57.17 55.16 57.07 129,218 +1.68(+3.04%)
Jul 23, 2019 53.97 55.47 53.97 55.39 124,183 +1.78(+3.33%)
Jul 22, 2019 53.16 53.89 53.04 53.61 103,386 +0.37(+0.70%)
Jul 19, 2019 53.17 54.38 53.17 53.23 191,203 +0.03(+0.05%)
Jul 18, 2019 53.38 53.61 52.85 53.21 87,721 -0.26(-0.49%)
Jul 17, 2019 54.53 54.63 53.43 53.47 109,361 -1.15(-2.11%)
Jul 16, 2019 54.59 55.29 54.23 54.62 122,065 +0.07(+0.12%)
Jul 15, 2019 55.21 55.21 53.90 54.55 123,947 -0.45(-0.81%)
Jul 12, 2019 54.04 55.33 54.04 55.00 172,050 +0.88(+1.63%)
Jul 11, 2019 55.07 55.52 53.80 54.12 197,029 -0.97(-1.75%)
Jul 10, 2019 55.28 55.96 54.59 55.08 100,381 -0.37(-0.67%)
Jul 09, 2019 56.17 56.17 54.96 55.46 170,879 -0.84(-1.49%)
Jul 08, 2019 56.73 56.84 55.98 56.29 124,875 -0.60(-1.06%)
Jul 05, 2019 56.47 56.91 55.49 56.90 115,130 +0.14(+0.25%)
Jul 03, 2019 56.75 57.05 56.34 56.76 58,533 +0.31(+0.54%)
Jul 02, 2019 56.70 56.81 55.86 56.45 115,923 -0.25(-0.44%)
Jul 01, 2019 58.06 58.42 56.23 56.70 310,352 -0.48(-0.85%)
Jun 28, 2019 56.45 57.96 56.45 57.18 357,981 +0.70(+1.23%)
Jun 27, 2019 55.10 56.61 55.10 56.49 228,076 +1.50(+2.72%)
Jun 26, 2019 54.83 55.37 54.39 54.99 292,451 +0.29(+0.53%)
Jun 25, 2019 54.48 55.53 54.08 54.70 232,432 +0.33(+0.62%)
Jun 24, 2019 54.65 54.92 53.97 54.37 247,193 -0.03(-0.05%)
Jun 21, 2019 54.66 55.33 54.11 54.40 289,118 -0.70(-1.27%)
Jun 20, 2019 54.79 55.37 54.44 55.09 237,402 +1.08(+2.00%)
Jun 19, 2019 53.11 54.04 52.92 54.02 206,456 +0.92(+1.73%)
Jun 18, 2019 52.75 53.90 52.57 53.10 157,475 +0.86(+1.65%)
Jun 17, 2019 52.93 52.93 52.16 52.23 123,437 -0.58(-1.09%)
Jun 14, 2019 53.38 53.58 52.39 52.81 103,617 -0.65(-1.22%)
Jun 13, 2019 53.16 53.67 52.91 53.46 352,780 +0.37(+0.70%)
Jun 12, 2019 52.78 53.70 52.58 53.09 72,843 +0.28(+0.53%)
Jun 11, 2019 54.31 54.57 52.64 52.81 435,884 -1.09(-2.02%)
Jun 10, 2019 53.58 54.07 53.53 53.89 382,071 +0.64(+1.20%)
Jun 07, 2019 53.39 53.92 53.11 53.25 346,145 +0.30(+0.56%)
Jun 06, 2019 53.36 53.42 52.33 52.96 78,926 -0.33(-0.63%)
Jun 05, 2019 53.83 53.83 52.71 53.29 114,465 -0.31(-0.57%)
Jun 04, 2019 52.05 53.63 52.05 53.60 138,805 +2.17(+4.21%)
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.