Applied Industrial Technologies (NY: AIT )

197.20 -0.68 (-0.34%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.82 90.43 87.25 87.45 185,641 -1.98(-2.21%)
Sep 29, 2021 88.23 89.68 87.02 89.43 110,922 +2.06(+2.35%)
Sep 28, 2021 89.40 90.43 87.23 87.38 132,466 -1.85(-2.08%)
Sep 27, 2021 86.58 89.37 86.57 89.23 163,923 +3.41(+3.97%)
Sep 24, 2021 84.16 86.30 84.16 85.82 156,436 +1.20(+1.42%)
Sep 23, 2021 83.11 84.80 83.11 84.62 113,729 +1.87(+2.26%)
Sep 22, 2021 81.35 83.55 81.35 82.75 123,024 +2.27(+2.82%)
Sep 21, 2021 81.15 81.25 79.25 80.48 134,624 +0.20(+0.25%)
Sep 20, 2021 79.01 80.52 79.01 80.27 133,429 -0.71(-0.87%)
Sep 17, 2021 82.67 82.71 80.36 80.98 582,067 -1.49(-1.81%)
Sep 16, 2021 84.17 84.67 82.42 82.48 125,235 -1.80(-2.14%)
Sep 15, 2021 83.10 84.61 82.92 84.28 118,327 +0.90(+1.08%)
Sep 14, 2021 84.39 84.39 82.89 83.38 116,097 -0.49(-0.59%)
Sep 13, 2021 83.97 84.52 82.76 83.87 99,677 +0.42(+0.50%)
Sep 10, 2021 85.04 85.09 83.33 83.46 100,065 -0.69(-0.82%)
Sep 09, 2021 84.87 85.66 84.05 84.15 118,622 -0.59(-0.70%)
Sep 08, 2021 83.26 84.94 83.26 84.74 146,793 +0.82(+0.98%)
Sep 07, 2021 84.49 85.00 83.86 83.91 99,838 -0.87(-1.03%)
Sep 03, 2021 85.16 85.48 84.29 84.79 75,082 -0.82(-0.96%)
Sep 02, 2021 85.20 85.61 84.62 85.61 152,289 +0.54(+0.64%)
Sep 01, 2021 86.30 86.41 84.20 85.07 83,084 -1.11(-1.28%)
Aug 31, 2021 87.32 87.73 86.15 86.17 154,377 -1.54(-1.76%)
Aug 30, 2021 89.02 89.02 87.64 87.72 73,395 -1.02(-1.15%)
Aug 27, 2021 86.51 89.25 86.51 88.74 164,407 +2.82(+3.29%)
Aug 26, 2021 85.37 86.33 84.06 85.91 162,245 +0.17(+0.20%)
Aug 25, 2021 86.02 86.93 85.58 85.74 96,866 -0.01(-0.01%)
Aug 24, 2021 85.47 85.99 84.93 85.75 135,394 +0.25(+0.30%)
Aug 23, 2021 85.45 85.99 84.62 85.49 83,912 +0.91(+1.08%)
Aug 20, 2021 83.06 85.27 83.06 84.58 108,779 +1.25(+1.50%)
Aug 19, 2021 84.85 85.65 82.96 83.33 115,914 -2.36(-2.75%)
Aug 18, 2021 87.18 88.35 85.67 85.69 132,648 -0.83(-0.96%)
Aug 17, 2021 86.58 87.53 84.85 86.52 174,968 +0.38(+0.44%)
Aug 16, 2021 86.69 87.54 86.09 86.14 93,257 -1.49(-1.71%)
Aug 13, 2021 88.24 88.24 87.13 87.64 99,070 -0.61(-0.69%)
Aug 12, 2021 87.68 88.52 87.41 88.25 120,576 +0.74(+0.85%)
Aug 11, 2021 86.01 87.64 85.06 87.51 91,394 +1.66(+1.94%)
Aug 10, 2021 82.91 85.99 82.91 85.84 138,919 +2.70(+3.24%)
Aug 09, 2021 84.31 84.33 82.92 83.15 48,176 -1.34(-1.59%)
Aug 06, 2021 84.22 85.50 83.03 84.49 98,646 +1.44(+1.73%)
Aug 05, 2021 84.52 85.24 82.75 83.05 141,578 -0.73(-0.88%)
Aug 04, 2021 85.12 85.45 83.51 83.78 96,313 -2.42(-2.80%)
Aug 03, 2021 85.66 86.98 84.29 86.20 235,999 +1.60(+1.89%)
Aug 02, 2021 87.01 87.70 84.28 84.61 91,246 -2.12(-2.44%)
Jul 30, 2021 85.75 86.81 85.19 86.72 102,065 +0.63(+0.73%)
Jul 29, 2021 85.60 86.50 85.08 86.09 80,306 +1.79(+2.12%)
Jul 28, 2021 84.83 84.99 82.93 84.31 73,027 +0.19(+0.23%)
Jul 27, 2021 84.48 85.76 83.93 84.11 106,227 -1.44(-1.68%)
Jul 26, 2021 85.37 85.79 84.95 85.55 84,769 +0.54(+0.64%)
Jul 23, 2021 83.68 85.30 83.64 85.01 74,292 +1.62(+1.95%)
Jul 22, 2021 85.02 85.08 83.10 83.39 88,974 -1.95(-2.29%)
Jul 21, 2021 86.17 87.25 85.02 85.34 78,111 +0.34(+0.40%)
Jul 20, 2021 82.30 85.63 82.30 85.00 225,226 +2.87(+3.50%)
Jul 19, 2021 82.05 82.94 81.10 82.13 97,459 -1.76(-2.10%)
Jul 16, 2021 86.33 86.33 83.69 83.89 81,775 -1.51(-1.77%)
Jul 15, 2021 84.59 86.24 84.59 85.40 74,720 -0.01(-0.01%)
Jul 14, 2021 85.80 86.66 84.47 85.41 164,712 +0.29(+0.34%)
Jul 13, 2021 85.77 86.58 84.92 85.12 137,438 -1.56(-1.80%)
Jul 12, 2021 85.44 86.78 85.44 86.67 121,644 +0.16(+0.19%)
Jul 09, 2021 86.11 86.99 85.54 86.51 115,188 +2.20(+2.61%)
Jul 08, 2021 83.95 86.31 83.30 84.31 196,006 -1.72(-2.00%)
Jul 07, 2021 84.91 86.40 84.60 86.03 143,595 +0.64(+0.75%)
Jul 06, 2021 87.53 87.63 83.60 85.39 162,662 -2.75(-3.12%)
Jul 02, 2021 89.47 89.55 88.13 88.13 194,331 -1.12(-1.26%)
Jul 01, 2021 89.03 89.52 88.25 89.26 133,342 +1.22(+1.38%)
Jun 30, 2021 85.96 88.46 85.83 88.04 186,830 +1.53(+1.77%)
Jun 29, 2021 86.18 87.29 86.03 86.51 93,766 +0.60(+0.70%)
Jun 28, 2021 86.17 86.88 84.86 85.91 152,376 -0.47(-0.55%)
Jun 25, 2021 85.95 87.32 85.59 86.38 1,276,043 +0.61(+0.71%)
Jun 24, 2021 85.12 86.04 84.36 85.78 89,658 +1.02(+1.20%)
Jun 23, 2021 84.11 85.65 83.29 84.76 143,192 +0.72(+0.85%)
Jun 22, 2021 84.32 84.32 82.88 84.04 123,779 -0.61(-0.72%)
Jun 21, 2021 83.35 85.46 82.90 84.65 290,941 +2.56(+3.12%)
Jun 18, 2021 82.11 83.64 81.99 82.09 516,426 -3.38(-3.96%)
Jun 17, 2021 89.55 89.55 84.99 85.48 236,674 -4.19(-4.67%)
Jun 16, 2021 90.14 90.82 89.19 89.66 87,521 -1.07(-1.18%)
Jun 15, 2021 90.32 91.18 89.77 90.73 143,129 +0.19(+0.21%)
Jun 14, 2021 91.44 91.81 89.89 90.54 102,048 -0.65(-0.71%)
Jun 11, 2021 91.33 92.42 91.02 91.19 106,759 +0.31(+0.34%)
Jun 10, 2021 93.08 93.08 90.78 90.88 74,317 -1.59(-1.71%)
Jun 09, 2021 93.78 93.78 92.18 92.47 84,401 -1.62(-1.73%)
Jun 08, 2021 92.30 94.36 91.70 94.09 82,797 +1.50(+1.62%)
Jun 07, 2021 93.50 93.74 91.91 92.59 88,654 -0.91(-0.97%)
Jun 04, 2021 93.92 94.34 92.96 93.50 90,384 +0.03(+0.03%)
Jun 03, 2021 92.53 93.64 90.98 93.47 153,165 +0.70(+0.75%)
Jun 02, 2021 95.67 96.46 92.24 92.77 144,810 -2.80(-2.93%)
Jun 01, 2021 95.64 96.25 94.93 95.58 123,455 +0.87(+0.92%)
May 28, 2021 94.16 94.87 92.74 94.71 156,262 +1.03(+1.10%)
May 27, 2021 94.52 94.71 93.68 93.67 138,678 +0.45(+0.49%)
May 26, 2021 92.90 93.85 92.81 93.22 204,601 +0.12(+0.12%)
May 25, 2021 94.20 94.90 92.85 93.10 241,969 -0.68(-0.72%)
May 24, 2021 94.00 94.71 93.07 93.78 192,860 +0.09(+0.09%)
May 21, 2021 94.22 95.34 93.39 93.69 287,359 +0.46(+0.50%)
May 20, 2021 93.62 93.76 92.15 93.23 260,813 -0.34(-0.36%)
May 19, 2021 94.38 94.38 91.75 93.57 196,724 -2.14(-2.23%)
May 18, 2021 98.71 99.29 95.65 95.70 208,895 -3.58(-3.60%)
May 17, 2021 100.89 101.31 98.92 99.28 156,305 -2.31(-2.27%)
May 14, 2021 99.28 101.87 98.67 101.59 156,868 +2.82(+2.86%)
May 13, 2021 95.97 99.27 95.97 98.77 208,563 +3.02(+3.15%)
May 12, 2021 99.09 99.47 95.69 95.75 235,872 -3.50(-3.52%)
May 11, 2021 99.74 101.30 98.89 99.25 211,701 -1.98(-1.95%)
May 10, 2021 101.11 103.17 100.94 101.23 206,118 +0.72(+0.72%)
May 07, 2021 98.31 100.56 98.31 100.50 173,031 +0.92(+0.92%)
May 06, 2021 97.96 99.59 97.62 99.59 142,617 +1.30(+1.32%)
May 05, 2021 97.56 99.01 96.46 98.29 164,299 +0.78(+0.80%)
May 04, 2021 93.41 97.55 92.62 97.51 195,362 +3.97(+4.24%)
May 03, 2021 93.33 94.71 92.27 93.54 223,358 +1.36(+1.47%)
Apr 30, 2021 93.42 93.88 91.67 92.18 158,572 -1.29(-1.38%)
Apr 29, 2021 93.21 93.68 91.75 93.47 131,164 +1.48(+1.61%)
Apr 28, 2021 92.52 92.60 91.11 91.98 117,492 -0.98(-1.06%)
Apr 27, 2021 93.49 94.04 92.12 92.97 152,681 +0.33(+0.35%)
Apr 26, 2021 93.34 93.84 92.52 92.64 80,199 +0.09(+0.09%)
Apr 23, 2021 91.54 93.26 90.97 92.55 103,881 +1.27(+1.39%)
Apr 22, 2021 91.82 92.72 90.79 91.28 124,844 -0.26(-0.28%)
Apr 21, 2021 89.31 92.14 89.31 91.54 185,047 +2.04(+2.28%)
Apr 20, 2021 90.41 91.54 88.41 89.50 87,276 -1.00(-1.11%)
Apr 19, 2021 90.84 91.64 89.57 90.50 153,485 -0.86(-0.94%)
Apr 16, 2021 92.17 92.56 90.94 91.36 97,551 +0.64(+0.70%)
Apr 15, 2021 90.48 91.21 89.57 90.72 52,656 +0.60(+0.66%)
Apr 14, 2021 90.51 91.74 89.92 90.13 97,204 -0.43(-0.48%)
Apr 13, 2021 92.15 92.15 90.19 90.56 87,457 -2.12(-2.29%)
Apr 12, 2021 91.75 92.96 91.27 92.68 114,156 +1.19(+1.31%)
Apr 09, 2021 89.74 91.77 89.17 91.48 136,156 +2.05(+2.29%)
Apr 08, 2021 88.04 89.70 87.41 89.43 187,572 +1.50(+1.71%)
Apr 07, 2021 90.55 90.55 87.57 87.93 179,653 -2.79(-3.08%)
Apr 06, 2021 90.39 91.87 90.39 90.72 83,034 +0.19(+0.21%)
Apr 05, 2021 91.47 91.47 89.57 90.53 73,654 +0.74(+0.83%)
Apr 01, 2021 88.41 90.10 87.64 89.79 98,381 +1.94(+2.20%)
Mar 31, 2021 89.01 89.61 87.19 87.85 174,296 -0.59(-0.66%)
Mar 30, 2021 85.57 89.12 85.50 88.44 179,883 +2.58(+3.01%)
Mar 29, 2021 89.05 90.79 85.81 85.86 195,634 -3.40(-3.81%)
Mar 26, 2021 88.21 89.52 86.77 89.26 135,118 +2.48(+2.85%)
Mar 25, 2021 84.76 87.21 83.55 86.78 159,376 +1.28(+1.50%)
Mar 24, 2021 86.41 88.40 85.37 85.50 191,567 +0.17(+0.20%)
Mar 23, 2021 86.35 87.58 84.60 85.33 215,991 -2.74(-3.11%)
Mar 22, 2021 90.05 90.05 86.56 88.06 134,933 -1.71(-1.90%)
Mar 19, 2021 89.14 90.33 87.28 89.77 641,658 +1.26(+1.43%)
Mar 18, 2021 88.38 91.04 88.00 88.51 156,767 -0.18(-0.21%)
Mar 17, 2021 87.64 89.15 87.22 88.69 125,013 +1.43(+1.63%)
Mar 16, 2021 90.24 90.24 86.63 87.26 132,216 -3.28(-3.62%)
Mar 15, 2021 90.86 91.08 89.52 90.54 184,123 -1.20(-1.31%)
Mar 12, 2021 91.96 92.30 90.93 91.74 128,165 +0.65(+0.71%)
Mar 11, 2021 90.70 92.31 90.37 91.10 166,201 +0.74(+0.82%)
Mar 10, 2021 89.21 91.45 88.76 90.36 175,731 +1.83(+2.07%)
Mar 09, 2021 90.46 91.13 88.47 88.53 157,319 -1.79(-1.98%)
Mar 08, 2021 89.41 91.64 89.02 90.32 151,462 +1.75(+1.98%)
Mar 05, 2021 84.85 88.61 83.51 88.56 168,535 +5.44(+6.55%)
Mar 04, 2021 84.72 85.90 82.09 83.12 199,349 -1.38(-1.63%)
Mar 03, 2021 82.83 85.36 82.73 84.50 129,610 +1.78(+2.16%)
Mar 02, 2021 83.86 83.86 82.56 82.72 106,886 -1.37(-1.63%)
Mar 01, 2021 83.84 84.53 82.97 84.08 141,038 +1.82(+2.21%)
Feb 26, 2021 84.89 85.08 82.26 82.26 216,272 -2.26(-2.68%)
Feb 25, 2021 85.42 86.54 84.15 84.53 215,272 -0.93(-1.09%)
Feb 24, 2021 83.46 85.91 83.14 85.46 157,650 +2.54(+3.07%)
Feb 23, 2021 82.14 83.50 81.06 82.92 211,028 +0.49(+0.60%)
Feb 22, 2021 80.06 82.51 80.06 82.43 131,105 +1.98(+2.47%)
Feb 19, 2021 78.58 80.51 78.58 80.44 145,392 +2.13(+2.72%)
Feb 18, 2021 77.51 78.65 77.09 78.31 137,853 +0.43(+0.56%)
Feb 17, 2021 76.57 78.49 76.57 77.88 134,093 +0.33(+0.42%)
Feb 16, 2021 77.07 78.29 76.71 77.55 195,361 +0.97(+1.27%)
Feb 12, 2021 77.00 78.22 75.75 76.58 220,424 -0.75(-0.97%)
Feb 11, 2021 77.55 79.36 76.48 77.33 175,968 -0.04(-0.05%)
Feb 10, 2021 78.19 78.49 77.17 77.37 138,340 -0.27(-0.35%)
Feb 09, 2021 77.44 78.06 75.71 77.64 121,798 -0.19(-0.25%)
Feb 08, 2021 76.12 78.04 75.71 77.83 93,561 +2.16(+2.85%)
Feb 05, 2021 76.24 76.68 75.48 75.67 137,654 +0.52(+0.69%)
Feb 04, 2021 73.14 75.15 72.79 75.15 161,931 +2.12(+2.90%)
Feb 03, 2021 70.82 73.03 70.59 73.03 276,382 +1.95(+2.74%)
Feb 02, 2021 70.15 71.32 68.63 71.08 222,871 +2.00(+2.89%)
Feb 01, 2021 68.14 69.71 67.45 69.09 313,291 +1.54(+2.27%)
Jan 29, 2021 69.44 70.43 67.25 67.55 293,127 -2.60(-3.71%)
Jan 28, 2021 75.04 76.74 69.94 70.15 270,734 -3.74(-5.06%)
Jan 27, 2021 74.71 75.46 73.01 73.89 306,219 -2.92(-3.80%)
Jan 26, 2021 79.65 79.78 76.68 76.81 175,067 -1.70(-2.16%)
Jan 25, 2021 80.01 80.33 77.74 78.51 127,118 -2.41(-2.98%)
Jan 22, 2021 78.40 81.08 78.40 80.92 155,264 +1.36(+1.71%)
Jan 21, 2021 81.06 81.06 79.03 79.56 207,461 -1.23(-1.52%)
Jan 20, 2021 81.93 82.18 80.42 80.78 147,378 -0.56(-0.68%)
Jan 19, 2021 80.75 81.61 79.93 81.34 230,800 +1.31(+1.63%)
Jan 15, 2021 79.86 80.82 78.49 80.03 139,946 -1.20(-1.48%)
Jan 14, 2021 80.69 82.59 79.89 81.23 176,813 +2.04(+2.58%)
Jan 13, 2021 80.72 80.99 78.61 79.19 137,262 -1.80(-2.23%)
Jan 12, 2021 78.52 81.10 78.52 80.99 107,701 +2.16(+2.74%)
Jan 11, 2021 77.78 79.03 77.49 78.84 132,916 -0.26(-0.33%)
Jan 08, 2021 80.52 81.00 77.95 79.09 125,149 -1.33(-1.66%)
Jan 07, 2021 80.67 81.57 78.79 80.43 224,610 -0.12(-0.15%)
Jan 06, 2021 76.68 81.15 76.68 80.55 279,837 +5.37(+7.15%)
Jan 05, 2021 73.37 76.44 72.83 75.18 158,294 +1.77(+2.41%)
Jan 04, 2021 75.57 76.06 71.57 73.41 219,569 -1.43(-1.91%)
Dec 31, 2020 74.84 74.84 74.84 112,626 +0.39(+0.53%)
Dec 30, 2020 74.02 75.51 74.02 74.45 112,626 +0.43(+0.58%)
Dec 29, 2020 75.58 75.58 73.22 74.02 98,091 -1.16(-1.54%)
Dec 28, 2020 75.47 76.39 74.96 75.18 144,924 +0.24(+0.32%)
Dec 24, 2020 74.64 75.07 74.05 74.94 32,616 +0.52(+0.70%)
Dec 23, 2020 74.48 75.03 73.68 74.42 95,964 +0.20(+0.27%)
Dec 22, 2020 74.78 75.09 73.73 74.22 103,107 -0.63(-0.85%)
Dec 21, 2020 73.56 75.51 72.97 74.85 152,003 -0.48(-0.64%)
Dec 18, 2020 76.88 77.52 75.12 75.33 581,982 -1.58(-2.06%)
Dec 17, 2020 76.41 77.06 75.51 76.92 105,510 +0.83(+1.08%)
Dec 16, 2020 76.48 76.82 75.45 76.09 151,778 +0.04(+0.05%)
Dec 15, 2020 73.99 76.13 73.64 76.05 243,553 +2.77(+3.78%)
Dec 14, 2020 74.87 74.87 73.05 73.28 182,666 -0.61(-0.83%)
Dec 11, 2020 72.85 74.36 72.71 73.89 123,482 +0.24(+0.33%)
Dec 10, 2020 74.30 74.92 72.88 73.65 105,521 -1.53(-2.03%)
Dec 09, 2020 75.11 75.80 74.30 75.18 151,237 +0.81(+1.08%)
Dec 08, 2020 73.58 75.08 73.51 74.37 155,518 +0.25(+0.34%)
Dec 07, 2020 74.34 74.44 73.39 74.12 118,773 -0.43(-0.58%)
Dec 04, 2020 74.36 75.06 74.02 74.56 149,116 +0.78(+1.05%)
Dec 03, 2020 73.59 74.48 73.35 73.78 100,946 +0.32(+0.43%)
Dec 02, 2020 74.56 74.85 72.89 73.46 130,522 -1.11(-1.49%)
Dec 01, 2020 76.37 76.37 74.54 74.57 177,430 -0.69(-0.92%)
Nov 30, 2020 76.56 77.20 75.03 75.27 237,547 -2.01(-2.60%)
Nov 27, 2020 76.62 77.49 76.26 77.27 55,853 +0.13(+0.17%)
Nov 25, 2020 77.88 77.88 76.61 77.14 191,944 -1.32(-1.69%)
Nov 24, 2020 77.44 79.10 76.19 78.46 196,107 +2.50(+3.28%)
Nov 23, 2020 74.54 75.99 74.27 75.97 157,713 +2.42(+3.29%)
Nov 20, 2020 73.28 73.64 72.64 73.55 171,312 -0.34(-0.45%)
Nov 19, 2020 73.15 74.04 72.02 73.88 128,853 +0.49(+0.67%)
Nov 18, 2020 74.32 74.32 71.75 73.39 287,259 -0.66(-0.89%)
Nov 17, 2020 72.53 74.07 71.20 74.06 281,372 +0.55(+0.74%)
Nov 16, 2020 69.96 73.51 69.59 73.51 443,758 +5.20(+7.61%)
Nov 13, 2020 67.25 68.57 66.94 68.31 113,999 +2.22(+3.35%)
Nov 12, 2020 67.56 67.56 65.57 66.09 154,668 -2.35(-3.43%)
Nov 11, 2020 68.73 68.73 67.08 68.44 100,213 -0.19(-0.28%)
Nov 10, 2020 66.86 69.30 66.79 68.63 175,778 +2.06(+3.10%)
Nov 09, 2020 69.03 72.53 66.52 66.57 304,622 +2.54(+3.97%)
Nov 06, 2020 64.14 64.42 63.16 64.03 109,295 +0.05(+0.07%)
Nov 05, 2020 63.16 64.93 63.16 63.98 137,712 +1.34(+2.13%)
Nov 04, 2020 62.18 63.53 61.64 62.64 186,585 -0.74(-1.16%)
Nov 03, 2020 62.40 63.63 61.87 63.38 185,721 +2.11(+3.45%)
Nov 02, 2020 59.06 61.32 58.95 61.27 247,623 +2.95(+5.06%)
Oct 30, 2020 58.28 59.37 57.61 58.32 191,685 -0.41(-0.70%)
Oct 29, 2020 57.10 59.11 56.64 58.73 196,713 +1.18(+2.06%)
Oct 28, 2020 56.16 58.35 55.98 57.54 233,722 +0.24(+0.42%)
Oct 27, 2020 57.91 58.03 57.05 57.30 173,795 -0.81(-1.40%)
Oct 26, 2020 58.28 58.59 57.24 58.12 190,838 -1.03(-1.74%)
Oct 23, 2020 58.89 59.19 57.98 59.15 123,218 +0.83(+1.43%)
Oct 22, 2020 59.40 59.73 57.91 58.32 204,072 -0.77(-1.31%)
Oct 21, 2020 60.03 60.36 59.06 59.09 103,567 -0.96(-1.59%)
Oct 20, 2020 59.67 60.58 59.49 60.04 150,196 +0.82(+1.39%)
Oct 19, 2020 59.85 59.97 59.02 59.22 178,565 -0.32(-0.55%)
Oct 16, 2020 58.88 60.08 58.88 59.55 230,838 +0.67(+1.14%)
Oct 15, 2020 56.89 58.88 56.66 58.88 123,953 +1.21(+2.10%)
Oct 14, 2020 58.00 58.26 57.50 57.67 164,714 +0.29(+0.50%)
Oct 13, 2020 57.56 58.05 56.91 57.38 191,693 -0.97(-1.67%)
Oct 12, 2020 57.38 58.64 57.38 58.35 102,323 +1.04(+1.82%)
Oct 09, 2020 57.89 58.12 57.17 57.31 161,744 +0.29(+0.50%)
Oct 08, 2020 56.99 57.59 56.38 57.03 210,129 +0.79(+1.41%)
Oct 07, 2020 55.66 56.63 55.66 56.23 225,606 +1.24(+2.26%)
Oct 06, 2020 55.62 56.76 54.77 54.99 326,067 +0.23(+0.42%)
Oct 05, 2020 53.80 54.86 53.69 54.76 298,545 +1.73(+3.26%)
Oct 02, 2020 52.01 54.28 52.01 53.03 448,067 +0.00(+0.00%)
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.