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 (%)
Jul 30, 2021 85.75 86.81 85.19 86.73 102,062 +0.63(+0.73%)
Jul 29, 2021 85.60 86.50 85.08 86.10 80,303 +1.79(+2.12%)
Jul 28, 2021 84.83 84.99 82.94 84.31 73,025 +0.19(+0.23%)
Jul 27, 2021 84.48 85.76 83.93 84.12 106,224 -1.44(-1.68%)
Jul 26, 2021 85.37 85.80 84.96 85.56 84,766 +0.54(+0.64%)
Jul 23, 2021 83.68 85.30 83.65 85.01 74,290 +1.62(+1.95%)
Jul 22, 2021 85.02 85.08 83.10 83.39 88,971 -1.95(-2.29%)
Jul 21, 2021 86.17 87.26 85.02 85.34 78,109 +0.34(+0.40%)
Jul 20, 2021 82.31 85.63 82.31 85.00 225,219 +2.87(+3.50%)
Jul 19, 2021 82.06 82.95 81.10 82.13 97,456 -1.76(-2.10%)
Jul 16, 2021 86.33 86.33 83.69 83.89 81,772 -1.51(-1.77%)
Jul 15, 2021 84.59 86.24 84.59 85.40 74,717 -0.01(-0.01%)
Jul 14, 2021 85.81 86.67 84.47 85.41 164,706 +0.29(+0.34%)
Jul 13, 2021 85.77 86.58 84.93 85.12 137,434 -1.56(-1.80%)
Jul 12, 2021 85.44 86.78 85.44 86.68 121,640 +0.16(+0.19%)
Jul 09, 2021 86.12 87.00 85.55 86.51 115,184 +2.20(+2.61%)
Jul 08, 2021 83.95 86.31 83.30 84.31 196,000 -1.72(-2.00%)
Jul 07, 2021 84.91 86.41 84.60 86.03 143,590 +0.64(+0.75%)
Jul 06, 2021 87.54 87.63 83.60 85.39 162,656 -2.75(-3.12%)
Jul 02, 2021 89.47 89.55 88.14 88.14 194,324 -1.12(-1.26%)
Jul 01, 2021 89.04 89.52 88.26 89.26 133,338 +1.22(+1.38%)
Jun 30, 2021 85.96 88.47 85.84 88.04 186,824 +1.53(+1.77%)
Jun 29, 2021 86.18 87.30 86.03 86.51 93,763 +0.60(+0.70%)
Jun 28, 2021 86.17 86.88 84.86 85.91 152,371 -0.47(-0.55%)
Jun 25, 2021 85.95 87.33 85.59 86.39 1,276,000 +0.61(+0.71%)
Jun 24, 2021 85.12 86.04 84.36 85.78 89,655 +1.02(+1.20%)
Jun 23, 2021 84.12 85.65 83.29 84.76 143,188 +0.72(+0.85%)
Jun 22, 2021 84.32 84.32 82.89 84.05 123,775 -0.61(-0.72%)
Jun 21, 2021 83.35 85.46 82.90 84.66 290,932 +2.56(+3.12%)
Jun 18, 2021 82.11 83.64 81.99 82.09 516,408 -3.38(-3.96%)
Jun 17, 2021 89.55 89.55 84.99 85.48 236,666 -4.19(-4.67%)
Jun 16, 2021 90.14 90.83 89.19 89.66 87,518 -1.07(-1.18%)
Jun 15, 2021 90.32 91.18 89.77 90.74 143,124 +0.19(+0.21%)
Jun 14, 2021 91.44 91.81 89.90 90.54 102,044 -0.65(-0.71%)
Jun 11, 2021 91.34 92.42 91.02 91.19 106,755 +0.31(+0.34%)
Jun 10, 2021 93.09 93.09 90.79 90.88 74,315 -1.59(-1.71%)
Jun 09, 2021 93.78 93.78 92.18 92.47 84,398 -1.62(-1.73%)
Jun 08, 2021 92.30 94.36 91.70 94.09 82,794 +1.50(+1.62%)
Jun 07, 2021 93.50 93.74 91.92 92.59 88,651 -0.91(-0.97%)
Jun 04, 2021 93.92 94.34 92.96 93.50 90,381 +0.03(+0.03%)
Jun 03, 2021 92.54 93.65 90.98 93.47 153,160 +0.70(+0.75%)
Jun 02, 2021 95.67 96.46 92.24 92.78 144,805 -2.80(-2.93%)
Jun 01, 2021 95.64 96.25 94.93 95.58 123,451 +0.87(+0.92%)
May 28, 2021 94.16 94.88 92.74 94.71 156,257 +1.03(+1.10%)
May 27, 2021 94.52 94.71 93.69 93.68 138,673 +0.45(+0.49%)
May 26, 2021 92.90 93.85 92.82 93.22 204,594 +0.12(+0.12%)
May 25, 2021 94.20 94.91 92.86 93.11 241,961 -0.68(-0.72%)
May 24, 2021 94.01 94.71 93.08 93.78 192,853 +0.09(+0.09%)
May 21, 2021 94.22 95.34 93.40 93.70 287,349 +0.46(+0.50%)
May 20, 2021 93.62 93.76 92.15 93.23 260,805 -0.34(-0.36%)
May 19, 2021 94.38 94.38 91.75 93.57 196,718 -2.14(-2.23%)
May 18, 2021 98.71 99.29 95.65 95.71 208,888 -3.58(-3.60%)
May 17, 2021 100.89 101.31 98.93 99.28 156,299 -2.31(-2.27%)
May 14, 2021 99.28 101.88 98.67 101.60 156,863 +2.82(+2.86%)
May 13, 2021 95.97 99.28 95.97 98.77 208,556 +3.02(+3.15%)
May 12, 2021 99.09 99.48 95.70 95.76 235,864 -3.50(-3.52%)
May 11, 2021 99.75 101.31 98.89 99.25 211,694 -1.98(-1.95%)
May 10, 2021 101.11 103.18 100.94 101.23 206,111 +0.72(+0.72%)
May 07, 2021 98.31 100.56 98.31 100.51 173,026 +0.92(+0.92%)
May 06, 2021 97.96 99.59 97.63 99.59 142,612 +1.30(+1.32%)
May 05, 2021 97.57 99.01 96.46 98.29 164,294 +0.78(+0.80%)
May 04, 2021 93.41 97.56 92.62 97.51 195,356 +3.97(+4.24%)
May 03, 2021 93.34 94.72 92.28 93.54 223,351 +1.36(+1.47%)
Apr 30, 2021 93.42 93.89 91.67 92.18 158,567 -1.29(-1.38%)
Apr 29, 2021 93.21 93.68 91.76 93.47 131,160 +1.48(+1.61%)
Apr 28, 2021 92.53 92.60 91.11 91.99 117,488 -0.98(-1.06%)
Apr 27, 2021 93.49 94.04 92.12 92.97 152,675 +0.33(+0.35%)
Apr 26, 2021 93.35 93.85 92.52 92.64 80,196 +0.09(+0.09%)
Apr 23, 2021 91.54 93.26 90.98 92.56 103,878 +1.27(+1.39%)
Apr 22, 2021 91.82 92.72 90.79 91.28 124,840 -0.26(-0.28%)
Apr 21, 2021 89.31 92.14 89.31 91.54 185,041 +2.04(+2.28%)
Apr 20, 2021 90.42 91.54 88.41 89.50 87,273 -1.00(-1.11%)
Apr 19, 2021 90.84 91.64 89.57 90.50 153,480 -0.86(-0.94%)
Apr 16, 2021 92.17 92.57 90.95 91.36 97,547 +0.64(+0.70%)
Apr 15, 2021 90.48 91.22 89.57 90.73 52,655 +0.60(+0.66%)
Apr 14, 2021 90.51 91.74 89.93 90.13 97,201 -0.43(-0.48%)
Apr 13, 2021 92.15 92.15 90.20 90.56 87,454 -2.12(-2.29%)
Apr 12, 2021 91.76 92.96 91.28 92.68 114,152 +1.19(+1.31%)
Apr 09, 2021 89.74 91.78 89.17 91.49 136,151 +2.05(+2.29%)
Apr 08, 2021 88.05 89.70 87.42 89.43 187,565 +1.50(+1.71%)
Apr 07, 2021 90.55 90.55 87.57 87.93 179,647 -2.79(-3.08%)
Apr 06, 2021 90.39 91.87 90.39 90.73 83,031 +0.19(+0.21%)
Apr 05, 2021 91.48 91.48 89.57 90.53 73,651 +0.74(+0.83%)
Apr 01, 2021 88.41 90.10 87.64 89.79 98,378 +1.94(+2.20%)
Mar 31, 2021 89.01 89.62 87.19 87.85 174,291 -0.59(-0.66%)
Mar 30, 2021 85.57 89.13 85.50 88.44 179,877 +2.58(+3.01%)
Mar 29, 2021 89.05 90.79 85.81 85.86 195,628 -3.40(-3.81%)
Mar 26, 2021 88.21 89.52 86.77 89.26 135,114 +2.48(+2.85%)
Mar 25, 2021 84.76 87.21 83.55 86.78 159,371 +1.28(+1.50%)
Mar 24, 2021 86.41 88.40 85.37 85.50 191,561 +0.17(+0.20%)
Mar 23, 2021 86.35 87.58 84.60 85.33 215,984 -2.74(-3.11%)
Mar 22, 2021 90.05 90.05 86.57 88.07 134,929 -1.71(-1.90%)
Mar 19, 2021 89.15 90.33 87.28 89.77 641,636 +1.26(+1.43%)
Mar 18, 2021 88.38 91.04 88.00 88.51 156,762 -0.18(-0.21%)
Mar 17, 2021 87.64 89.16 87.22 88.69 125,009 +1.43(+1.63%)
Mar 16, 2021 90.24 90.24 86.63 87.27 132,211 -3.28(-3.62%)
Mar 15, 2021 90.86 91.08 89.53 90.54 184,117 -1.20(-1.31%)
Mar 12, 2021 91.96 92.31 90.94 91.75 128,161 +0.65(+0.71%)
Mar 11, 2021 90.71 92.32 90.37 91.10 166,195 +0.74(+0.82%)
Mar 10, 2021 89.21 91.45 88.76 90.36 175,725 +1.83(+2.07%)
Mar 09, 2021 90.47 91.13 88.47 88.53 157,314 -1.79(-1.98%)
Mar 08, 2021 89.42 91.64 89.02 90.32 151,457 +1.75(+1.98%)
Mar 05, 2021 84.86 88.62 83.51 88.57 168,529 +5.44(+6.55%)
Mar 04, 2021 84.72 85.90 82.09 83.12 199,343 -1.38(-1.63%)
Mar 03, 2021 82.83 85.36 82.74 84.50 129,605 +1.78(+2.16%)
Mar 02, 2021 83.86 83.86 82.56 82.72 106,883 -1.37(-1.63%)
Mar 01, 2021 83.85 84.53 82.97 84.09 141,033 +1.82(+2.21%)
Feb 26, 2021 84.90 85.08 82.27 82.27 216,265 -2.26(-2.68%)
Feb 25, 2021 85.43 86.54 84.15 84.53 215,265 -0.93(-1.09%)
Feb 24, 2021 83.46 85.92 83.14 85.46 157,645 +2.54(+3.07%)
Feb 23, 2021 82.14 83.50 81.06 82.92 211,020 +0.49(+0.60%)
Feb 22, 2021 80.06 82.52 80.06 82.43 131,101 +1.99(+2.47%)
Feb 19, 2021 78.58 80.51 78.58 80.44 145,387 +2.13(+2.72%)
Feb 18, 2021 77.51 78.65 77.09 78.31 137,848 +0.43(+0.56%)
Feb 17, 2021 76.57 78.50 76.57 77.88 134,088 +0.33(+0.42%)
Feb 16, 2021 77.07 78.29 76.71 77.55 195,355 +0.97(+1.27%)
Feb 12, 2021 77.00 78.22 75.75 76.58 220,416 -0.75(-0.97%)
Feb 11, 2021 77.55 79.37 76.49 77.33 175,962 -0.04(-0.05%)
Feb 10, 2021 78.19 78.49 77.17 77.37 138,336 -0.27(-0.35%)
Feb 09, 2021 77.45 78.06 75.71 77.64 121,794 -0.19(-0.25%)
Feb 08, 2021 76.12 78.04 75.71 77.83 93,557 +2.16(+2.85%)
Feb 05, 2021 76.25 76.68 75.48 75.67 137,649 +0.52(+0.69%)
Feb 04, 2021 73.14 75.15 72.79 75.15 161,926 +2.12(+2.90%)
Feb 03, 2021 70.82 73.03 70.59 73.03 276,373 +1.95(+2.74%)
Feb 02, 2021 70.15 71.32 68.64 71.08 222,864 +2.00(+2.89%)
Feb 01, 2021 68.15 69.71 67.46 69.09 313,280 +1.54(+2.27%)
Jan 29, 2021 69.44 70.44 67.25 67.55 293,117 -2.60(-3.71%)
Jan 28, 2021 75.05 76.75 69.94 70.15 270,725 -3.74(-5.06%)
Jan 27, 2021 74.71 75.46 73.01 73.90 306,209 -2.92(-3.80%)
Jan 26, 2021 79.65 79.78 76.68 76.81 175,061 -1.70(-2.16%)
Jan 25, 2021 80.01 80.34 77.74 78.51 127,113 -2.41(-2.98%)
Jan 22, 2021 78.41 81.08 78.41 80.92 155,259 +1.36(+1.71%)
Jan 21, 2021 81.06 81.06 79.03 79.56 207,454 -1.23(-1.52%)
Jan 20, 2021 81.93 82.19 80.42 80.79 147,373 -0.56(-0.68%)
Jan 19, 2021 80.76 81.61 79.93 81.34 230,792 +1.31(+1.63%)
Jan 15, 2021 79.86 80.82 78.49 80.04 139,942 -1.20(-1.48%)
Jan 14, 2021 80.69 82.59 79.89 81.24 176,807 +2.04(+2.58%)
Jan 13, 2021 80.72 81.00 78.62 79.19 137,257 -1.80(-2.23%)
Jan 12, 2021 78.52 81.10 78.52 81.00 107,698 +2.16(+2.74%)
Jan 11, 2021 77.78 79.03 77.49 78.84 132,911 -0.26(-0.33%)
Jan 08, 2021 80.53 81.01 77.96 79.10 125,145 -1.33(-1.66%)
Jan 07, 2021 80.67 81.57 78.79 80.43 224,603 -0.12(-0.15%)
Jan 06, 2021 76.68 81.15 76.68 80.56 279,827 +5.37(+7.15%)
Jan 05, 2021 73.37 76.44 72.83 75.18 158,288 +1.77(+2.41%)
Jan 04, 2021 75.58 76.06 71.57 73.42 219,562 -1.43(-1.91%)
Dec 31, 2020 74.85 74.85 74.85 112,622 +0.39(+0.53%)
Dec 30, 2020 74.02 75.51 74.02 74.45 112,622 +0.43(+0.58%)
Dec 29, 2020 75.58 75.58 73.22 74.02 98,088 -1.16(-1.54%)
Dec 28, 2020 75.47 76.39 74.96 75.18 144,919 +0.24(+0.32%)
Dec 24, 2020 74.64 75.08 74.05 74.94 32,614 +0.52(+0.70%)
Dec 23, 2020 74.48 75.03 73.68 74.42 95,960 +0.20(+0.27%)
Dec 22, 2020 74.78 75.09 73.73 74.22 103,103 -0.63(-0.85%)
Dec 21, 2020 73.56 75.52 72.97 74.86 151,998 -0.48(-0.64%)
Dec 18, 2020 76.88 77.52 75.12 75.34 581,962 -1.58(-2.06%)
Dec 17, 2020 76.41 77.06 75.51 76.92 105,506 +0.83(+1.08%)
Dec 16, 2020 76.49 76.82 75.45 76.09 151,773 +0.04(+0.05%)
Dec 15, 2020 73.99 76.13 73.64 76.05 243,544 +2.77(+3.78%)
Dec 14, 2020 74.87 74.87 73.05 73.28 182,660 -0.61(-0.83%)
Dec 11, 2020 72.85 74.37 72.71 73.90 123,478 +0.24(+0.33%)
Dec 10, 2020 74.30 74.92 72.88 73.66 105,518 -1.53(-2.03%)
Dec 09, 2020 75.11 75.80 74.30 75.18 151,232 +0.81(+1.08%)
Dec 08, 2020 73.58 75.09 73.51 74.38 155,512 +0.25(+0.34%)
Dec 07, 2020 74.35 74.44 73.40 74.13 118,769 -0.43(-0.58%)
Dec 04, 2020 74.37 75.07 74.02 74.56 149,111 +0.78(+1.05%)
Dec 03, 2020 73.59 74.48 73.36 73.78 100,942 +0.32(+0.43%)
Dec 02, 2020 74.57 74.86 72.89 73.46 130,518 -1.11(-1.49%)
Dec 01, 2020 76.37 76.37 74.54 74.58 177,424 -0.69(-0.92%)
Nov 30, 2020 76.56 77.20 75.03 75.27 237,539 -2.01(-2.60%)
Nov 27, 2020 76.62 77.49 76.27 77.27 55,851 +0.13(+0.17%)
Nov 25, 2020 77.88 77.88 76.61 77.14 191,938 -1.32(-1.69%)
Nov 24, 2020 77.45 79.11 76.19 78.46 196,101 +2.50(+3.28%)
Nov 23, 2020 74.54 75.99 74.27 75.97 157,708 +2.42(+3.29%)
Nov 20, 2020 73.28 73.65 72.64 73.55 171,306 -0.34(-0.45%)
Nov 19, 2020 73.16 74.04 72.02 73.89 128,848 +0.49(+0.67%)
Nov 18, 2020 74.32 74.32 71.75 73.40 287,250 -0.66(-0.89%)
Nov 17, 2020 72.53 74.07 71.20 74.06 281,362 +0.55(+0.74%)
Nov 16, 2020 69.96 73.51 69.60 73.51 443,743 +5.20(+7.61%)
Nov 13, 2020 67.25 68.57 66.94 68.31 113,995 +2.22(+3.35%)
Nov 12, 2020 67.56 67.56 65.57 66.09 154,662 -2.35(-3.43%)
Nov 11, 2020 68.73 68.73 67.09 68.44 100,209 -0.19(-0.28%)
Nov 10, 2020 66.87 69.30 66.79 68.63 175,772 +2.06(+3.10%)
Nov 09, 2020 69.04 72.53 66.52 66.57 304,611 +2.54(+3.97%)
Nov 06, 2020 64.14 64.42 63.16 64.03 109,291 +0.05(+0.07%)
Nov 05, 2020 63.16 64.93 63.16 63.98 137,708 +1.34(+2.13%)
Nov 04, 2020 62.19 63.53 61.64 62.65 186,579 -0.74(-1.16%)
Nov 03, 2020 62.41 63.63 61.87 63.38 185,715 +2.11(+3.45%)
Nov 02, 2020 59.06 61.32 58.95 61.27 247,615 +2.95(+5.06%)
Oct 30, 2020 58.28 59.37 57.61 58.32 191,678 -0.41(-0.70%)
Oct 29, 2020 57.10 59.11 56.65 58.73 196,706 +1.18(+2.06%)
Oct 28, 2020 56.16 58.36 55.99 57.54 233,714 +0.24(+0.42%)
Oct 27, 2020 57.92 58.03 57.06 57.31 173,790 -0.81(-1.40%)
Oct 26, 2020 58.28 58.59 57.24 58.12 190,831 -1.03(-1.74%)
Oct 23, 2020 58.89 59.19 57.98 59.15 123,214 +0.83(+1.43%)
Oct 22, 2020 59.40 59.73 57.92 58.32 204,066 -0.77(-1.31%)
Oct 21, 2020 60.03 60.36 59.06 59.09 103,564 -0.96(-1.59%)
Oct 20, 2020 59.67 60.58 59.49 60.05 150,191 +0.82(+1.39%)
Oct 19, 2020 59.86 59.97 59.02 59.23 178,559 -0.32(-0.55%)
Oct 16, 2020 58.88 60.08 58.88 59.55 230,830 +0.67(+1.14%)
Oct 15, 2020 56.89 58.88 56.67 58.88 123,949 +1.21(+2.10%)
Oct 14, 2020 58.00 58.26 57.51 57.67 164,708 +0.29(+0.50%)
Oct 13, 2020 57.56 58.05 56.91 57.38 191,687 -0.97(-1.67%)
Oct 12, 2020 57.38 58.64 57.38 58.36 102,320 +1.04(+1.82%)
Oct 09, 2020 57.89 58.13 57.17 57.31 161,738 +0.29(+0.50%)
Oct 08, 2020 56.99 57.60 56.38 57.03 210,122 +0.79(+1.41%)
Oct 07, 2020 55.66 56.64 55.66 56.24 225,598 +1.24(+2.26%)
Oct 06, 2020 55.62 56.76 54.77 54.99 326,056 +0.23(+0.42%)
Oct 05, 2020 53.80 54.86 53.69 54.76 298,535 +1.73(+3.26%)
Oct 02, 2020 52.01 54.28 52.01 53.04 448,052 +0.00(+0.00%)
Oct 01, 2020 52.64 53.53 52.38 53.04 271,428 +0.40(+0.76%)
Sep 30, 2020 52.43 53.58 52.10 52.63 326,807 +0.36(+0.69%)
Sep 29, 2020 52.34 52.73 51.46 52.27 179,455 -0.17(-0.33%)
Sep 28, 2020 52.06 53.30 52.06 52.44 158,179 +1.18(+2.31%)
Sep 25, 2020 50.48 51.46 50.48 51.26 153,363 +0.31(+0.60%)
Sep 24, 2020 50.60 51.92 50.01 50.95 135,832 +0.55(+1.10%)
Sep 23, 2020 51.75 52.63 50.36 50.40 155,104 -1.35(-2.60%)
Sep 22, 2020 50.76 51.82 50.67 51.75 175,758 +1.00(+1.98%)
Sep 21, 2020 52.23 52.61 49.91 50.74 357,038 -2.61(-4.89%)
Sep 18, 2020 55.39 55.54 53.13 53.35 612,931 -1.90(-3.44%)
Sep 17, 2020 54.73 55.47 54.38 55.25 189,142 -0.26(-0.46%)
Sep 16, 2020 54.45 56.30 54.12 55.51 297,354 +1.13(+2.07%)
Sep 15, 2020 55.00 55.64 54.23 54.38 164,441 -0.44(-0.80%)
Sep 14, 2020 55.27 55.77 54.47 54.82 273,830 -0.03(-0.05%)
Sep 11, 2020 54.99 55.66 54.22 54.85 181,419 +0.04(+0.07%)
Sep 10, 2020 57.26 57.26 54.75 54.81 147,573 -2.03(-3.56%)
Sep 09, 2020 57.25 57.51 56.03 56.84 175,065 +0.19(+0.34%)
Sep 08, 2020 57.70 58.06 56.55 56.65 231,024 -1.59(-2.72%)
Sep 04, 2020 59.86 59.86 57.59 58.23 145,931 -0.45(-0.77%)
Sep 03, 2020 60.41 60.41 58.42 58.68 247,770 -1.49(-2.48%)
Sep 02, 2020 59.61 60.44 59.08 60.17 205,845 +0.52(+0.86%)
Sep 01, 2020 58.80 59.69 58.12 59.66 167,866 +2.14(+3.72%)
Aug 31, 2020 57.97 58.18 57.27 57.52 283,345 -0.50(-0.86%)
Aug 28, 2020 57.70 58.27 57.40 58.01 93,693 +0.62(+1.08%)
Aug 27, 2020 57.96 58.33 57.26 57.39 109,566 +0.09(+0.15%)
Aug 26, 2020 57.27 57.68 57.09 57.31 96,270 -0.24(-0.41%)
Aug 25, 2020 57.92 58.10 56.80 57.54 164,625 -0.33(-0.58%)
Aug 24, 2020 57.81 58.47 56.90 57.88 237,164 +0.69(+1.20%)
Aug 21, 2020 57.76 58.41 56.90 57.19 177,336 -1.05(-1.80%)
Aug 20, 2020 57.72 58.94 57.71 58.24 135,761 -0.23(-0.39%)
Aug 19, 2020 60.38 60.55 58.31 58.47 192,923 -1.89(-3.13%)
Aug 18, 2020 60.61 60.94 60.21 60.36 152,440 -0.30(-0.49%)
Aug 17, 2020 60.60 61.71 60.02 60.66 239,654 +0.20(+0.33%)
Aug 14, 2020 61.12 61.12 59.92 60.46 175,452 -0.82(-1.34%)
Aug 13, 2020 64.08 64.31 61.14 61.28 149,901 -3.18(-4.93%)
Aug 12, 2020 64.17 65.50 62.08 64.46 246,716 -1.19(-1.81%)
Aug 11, 2020 66.33 66.79 65.43 65.65 227,280 +0.36(+0.55%)
Aug 10, 2020 64.08 66.55 63.93 65.29 233,713 +1.34(+2.10%)
Aug 07, 2020 61.99 63.98 61.99 63.95 183,752 +1.95(+3.14%)
Aug 06, 2020 62.59 62.74 61.62 62.00 118,232 -0.73(-1.17%)
Aug 05, 2020 61.75 62.75 61.49 62.73 121,530 +1.75(+2.87%)
Aug 04, 2020 60.79 61.44 60.53 60.98 143,122 -0.23(-0.37%)
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.