Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 100.02 101.95 98.92 101.26 205,470 +0.21(+0.20%)
May 27, 2022 99.73 102.01 99.73 101.06 221,752 +2.00(+2.02%)
May 26, 2022 97.86 99.69 97.37 99.06 200,741 +1.85(+1.90%)
May 25, 2022 96.39 98.57 95.90 97.21 209,074 +0.75(+0.78%)
May 24, 2022 97.57 97.73 94.55 96.45 338,580 -1.74(-1.78%)
May 23, 2022 99.64 100.61 98.02 98.20 335,713 -0.29(-0.30%)
May 20, 2022 101.34 101.54 97.44 98.49 219,167 -2.33(-2.31%)
May 19, 2022 101.56 102.44 100.00 100.82 198,927 -2.03(-1.97%)
May 18, 2022 104.33 105.40 102.06 102.85 241,540 -2.76(-2.61%)
May 17, 2022 106.00 106.49 105.37 105.61 188,592 +1.20(+1.15%)
May 16, 2022 103.30 105.16 102.42 104.41 152,217 +0.53(+0.51%)
May 13, 2022 102.23 104.65 101.76 103.88 176,426 +2.37(+2.33%)
May 12, 2022 99.59 101.65 99.08 101.51 162,779 +1.99(+2.00%)
May 11, 2022 100.73 101.55 98.15 99.52 308,614 -0.36(-0.36%)
May 10, 2022 104.57 104.70 98.77 99.88 180,678 -3.89(-3.75%)
May 09, 2022 101.68 104.75 101.68 103.77 266,117 +0.95(+0.92%)
May 06, 2022 104.22 105.59 102.25 102.82 198,962 -2.02(-1.93%)
May 05, 2022 107.43 108.10 103.64 104.84 211,635 -3.63(-3.35%)
May 04, 2022 105.14 109.00 104.59 108.47 243,837 +4.23(+4.05%)
May 03, 2022 99.56 104.47 99.26 104.25 240,887 +5.13(+5.18%)
May 02, 2022 102.43 103.01 96.33 99.12 250,413 -3.06(-3.00%)
Apr 29, 2022 102.73 104.83 101.23 102.18 239,912 -0.28(-0.28%)
Apr 28, 2022 101.02 103.72 96.43 102.46 323,488 +8.52(+9.07%)
Apr 27, 2022 93.56 95.08 92.81 93.94 172,466 +0.19(+0.20%)
Apr 26, 2022 95.48 96.87 93.51 93.76 170,462 -2.82(-2.92%)
Apr 25, 2022 96.86 96.96 94.31 96.58 173,525 -1.20(-1.23%)
Apr 22, 2022 100.48 100.48 97.19 97.78 141,257 -3.11(-3.09%)
Apr 21, 2022 101.82 101.97 99.87 100.89 165,085 +0.29(+0.29%)
Apr 20, 2022 98.13 101.62 98.13 100.60 309,008 +3.15(+3.24%)
Apr 19, 2022 96.03 97.79 95.09 97.45 164,380 +1.98(+2.08%)
Apr 18, 2022 95.24 96.35 95.00 95.46 132,967 -0.11(-0.11%)
Apr 14, 2022 97.64 98.44 95.43 95.57 175,770 -2.00(-2.05%)
Apr 13, 2022 97.13 98.19 97.00 97.57 157,119 +0.59(+0.60%)
Apr 12, 2022 96.78 98.69 96.78 96.99 164,781 +0.87(+0.90%)
Apr 11, 2022 97.11 98.28 95.96 96.12 194,316 -1.06(-1.09%)
Apr 08, 2022 98.59 99.64 97.12 97.18 193,818 -1.28(-1.30%)
Apr 07, 2022 99.26 99.58 98.28 98.46 225,722 -0.81(-0.82%)
Apr 06, 2022 98.41 101.44 98.41 99.27 274,313 +0.06(+0.06%)
Apr 05, 2022 100.77 101.04 99.03 99.21 279,661 -1.54(-1.53%)
Apr 04, 2022 101.10 101.24 98.86 100.75 171,858 -0.34(-0.34%)
Apr 01, 2022 100.55 102.23 100.12 101.10 345,492 +0.90(+0.90%)
Mar 31, 2022 97.96 100.65 97.96 100.20 337,766 +1.74(+1.76%)
Mar 30, 2022 99.77 100.47 98.03 98.46 143,536 -0.84(-0.85%)
Mar 29, 2022 97.12 99.88 97.12 99.30 201,238 +2.95(+3.06%)
Mar 28, 2022 97.78 97.78 95.85 96.35 140,692 -2.23(-2.26%)
Mar 25, 2022 97.63 98.73 97.12 98.58 141,505 +1.13(+1.16%)
Mar 24, 2022 98.30 98.39 97.30 97.45 115,142 -0.46(-0.47%)
Mar 23, 2022 97.11 98.69 96.41 97.90 151,138 +0.20(+0.20%)
Mar 22, 2022 100.63 100.96 97.28 97.71 208,294 -2.16(-2.16%)
Mar 21, 2022 99.46 100.68 98.95 99.87 146,778 +0.32(+0.32%)
Mar 18, 2022 98.61 99.64 96.68 99.54 324,214 -0.13(-0.13%)
Mar 17, 2022 99.12 100.52 98.65 99.67 215,919 +0.11(+0.11%)
Mar 16, 2022 99.99 101.05 97.91 99.56 186,192 +0.24(+0.25%)
Mar 15, 2022 99.75 100.04 98.28 99.32 124,977 +0.60(+0.60%)
Mar 14, 2022 99.41 100.14 98.20 98.72 169,550 +0.19(+0.19%)
Mar 11, 2022 100.01 101.11 98.33 98.54 191,661 -1.17(-1.17%)
Mar 10, 2022 97.96 101.02 97.87 99.71 150,032 +0.14(+0.14%)
Mar 09, 2022 100.71 100.71 99.12 99.57 116,410 +1.05(+1.07%)
Mar 08, 2022 97.44 100.20 96.81 98.52 135,070 +2.06(+2.13%)
Mar 07, 2022 98.33 98.33 95.48 96.46 138,819 -1.65(-1.68%)
Mar 04, 2022 97.90 98.30 96.61 98.11 119,763 -0.84(-0.85%)
Mar 03, 2022 100.18 100.38 98.05 98.95 168,666 -0.42(-0.42%)
Mar 02, 2022 96.68 100.26 95.73 99.37 232,296 +3.63(+3.79%)
Mar 01, 2022 97.95 98.46 94.80 95.74 176,063 -2.94(-2.98%)
Feb 28, 2022 97.21 99.32 97.21 98.68 244,565 +0.47(+0.48%)
Feb 25, 2022 96.53 99.39 96.96 98.21 131,591 +2.16(+2.25%)
Feb 24, 2022 92.34 96.44 91.99 96.05 171,762 +2.30(+2.46%)
Feb 23, 2022 95.91 95.91 93.67 93.75 97,393 -1.68(-1.76%)
Feb 22, 2022 95.12 96.42 94.61 95.43 85,691 -0.39(-0.41%)
Feb 18, 2022 95.82 0 -0.78(-0.81%)
Feb 17, 2022 96.43 97.41 95.46 96.60 138,766 -0.97(-0.99%)
Feb 16, 2022 95.53 98.04 94.88 97.56 128,653 +1.56(+1.63%)
Feb 15, 2022 93.91 96.34 93.63 96.00 139,028 +2.88(+3.09%)
Feb 14, 2022 92.47 93.64 92.09 93.12 161,291 +0.85(+0.92%)
Feb 11, 2022 92.52 92.96 91.40 92.27 158,363 -0.12(-0.13%)
Feb 10, 2022 92.91 94.52 91.46 92.39 173,417 -2.18(-2.30%)
Feb 09, 2022 94.24 94.98 94.02 94.57 160,018 +1.09(+1.17%)
Feb 08, 2022 92.52 93.82 92.52 93.48 141,362 +1.27(+1.38%)
Feb 07, 2022 93.01 93.19 91.73 92.21 104,171 -0.64(-0.69%)
Feb 04, 2022 94.67 94.67 92.11 92.85 151,313 -2.45(-2.57%)
Feb 03, 2022 95.63 95.20 95.30 122,990 -1.38(-1.43%)
Feb 02, 2022 96.49 97.57 94.54 96.68 158,730 -0.31(-0.32%)
Feb 01, 2022 95.33 97.15 93.74 96.99 162,202 +1.70(+1.79%)
Jan 31, 2022 96.17 94.63 95.29 150,547 -1.91(-1.96%)
Jan 28, 2022 98.31 98.84 93.65 97.19 184,776 +0.42(+0.43%)
Jan 27, 2022 100.29 100.29 95.87 96.78 172,513 +2.75(+2.93%)
Jan 26, 2022 94.99 97.29 93.68 94.02 225,726 +0.00(+0.00%)
Jan 25, 2022 95.33 95.60 91.79 94.02 109,165 -3.33(-3.42%)
Jan 24, 2022 92.99 97.94 92.22 97.35 203,364 +2.77(+2.93%)
Jan 21, 2022 93.62 96.77 93.27 94.58 125,736 +0.77(+0.82%)
Jan 20, 2022 94.93 96.79 93.73 93.81 87,074 -0.77(-0.81%)
Jan 19, 2022 95.97 96.27 93.98 94.58 93,023 -0.51(-0.53%)
Jan 18, 2022 97.63 97.70 94.58 95.08 104,198 -3.59(-3.64%)
Jan 14, 2022 98.67 0 +0.57(+0.58%)
Jan 13, 2022 97.37 99.72 97.37 98.10 75,765 +0.69(+0.71%)
Jan 12, 2022 98.01 99.34 97.13 97.41 88,905 +0.18(+0.19%)
Jan 11, 2022 97.52 97.89 95.42 97.22 81,473 -0.49(-0.50%)
Jan 10, 2022 97.67 97.88 96.10 97.71 62,329 -0.82(-0.83%)
Jan 07, 2022 99.90 100.61 98.43 98.53 64,016 -1.70(-1.70%)
Jan 06, 2022 99.35 100.72 98.92 100.23 103,074 +1.18(+1.19%)
Jan 05, 2022 100.95 101.65 98.99 99.05 105,750 -2.09(-2.07%)
Jan 04, 2022 99.99 102.36 99.99 101.14 98,742 +1.39(+1.39%)
Jan 03, 2022 100.31 102.03 98.97 99.75 92,393 -0.13(-0.13%)
Dec 31, 2021 98.93 100.54 98.73 99.88 56,692 +0.60(+0.61%)
Dec 30, 2021 101.50 102.14 99.22 99.28 66,442 -2.07(-2.04%)
Dec 29, 2021 100.97 102.22 100.76 101.35 61,845 +0.79(+0.78%)
Dec 28, 2021 99.92 101.61 99.92 100.56 59,373 -0.11(-0.11%)
Dec 27, 2021 99.00 100.83 98.38 100.67 69,454 +1.89(+1.91%)
Dec 23, 2021 98.59 99.64 96.83 98.78 59,302 +1.05(+1.07%)
Dec 22, 2021 96.77 98.22 96.77 97.73 92,164 +0.23(+0.24%)
Dec 21, 2021 95.28 97.63 95.28 97.50 116,476 +3.11(+3.30%)
Dec 20, 2021 95.63 95.63 92.62 94.38 127,810 -3.00(-3.08%)
Dec 17, 2021 98.19 100.36 96.58 97.38 526,287 -1.12(-1.14%)
Dec 16, 2021 100.86 101.39 97.89 98.50 111,461 -1.59(-1.59%)
Dec 15, 2021 97.23 100.56 96.13 100.09 164,019 +2.67(+2.74%)
Dec 14, 2021 98.31 99.79 97.25 97.42 215,067 -1.29(-1.31%)
Dec 13, 2021 99.23 99.70 98.22 98.71 91,618 -1.17(-1.17%)
Dec 10, 2021 100.41 100.72 98.83 99.88 98,040 +0.21(+0.21%)
Dec 09, 2021 99.33 101.08 99.33 99.66 83,478 -0.73(-0.73%)
Dec 08, 2021 100.82 101.50 100.33 100.39 88,522 -0.08(-0.08%)
Dec 07, 2021 100.12 102.14 100.12 100.47 93,936 +1.42(+1.43%)
Dec 06, 2021 97.34 99.71 97.34 99.05 106,148 +3.72(+3.91%)
Dec 03, 2021 96.24 97.24 94.48 95.33 100,864 -0.28(-0.29%)
Dec 02, 2021 91.48 96.15 91.48 95.61 106,066 +4.62(+5.08%)
Dec 01, 2021 95.11 95.78 90.92 90.99 125,756 -1.44(-1.56%)
Nov 30, 2021 94.73 94.79 91.75 92.43 128,532 -3.26(-3.40%)
Nov 29, 2021 99.43 99.43 95.40 95.69 130,119 -2.01(-2.06%)
Nov 26, 2021 99.07 101.41 96.77 97.70 102,513 -4.62(-4.51%)
Nov 24, 2021 102.74 103.42 102.27 102.32 63,884 -1.17(-1.13%)
Nov 23, 2021 102.52 104.15 102.02 103.49 112,256 +0.93(+0.91%)
Nov 22, 2021 104.06 106.85 102.27 102.55 242,294 -0.58(-0.57%)
Nov 19, 2021 102.68 103.76 102.51 103.14 225,895 -0.04(-0.04%)
Nov 18, 2021 102.65 103.33 101.37 103.17 150,887 +0.86(+0.85%)
Nov 17, 2021 101.77 102.58 100.57 102.31 133,854 +0.29(+0.29%)
Nov 16, 2021 101.40 103.17 100.65 102.02 130,718 +0.33(+0.33%)
Nov 15, 2021 102.52 102.52 100.63 101.69 103,388 -0.95(-0.93%)
Nov 12, 2021 101.37 102.91 100.69 102.64 134,645 +1.32(+1.30%)
Nov 11, 2021 100.57 101.78 99.45 101.32 85,128 +0.65(+0.65%)
Nov 10, 2021 100.34 100.67 83,443 +0.17(+0.16%)
Nov 09, 2021 99.90 100.85 99.40 100.50 83,990 +0.47(+0.47%)
Nov 08, 2021 101.20 101.20 99.16 100.03 80,213 +0.03(+0.03%)
Nov 05, 2021 97.11 100.27 96.89 100.00 114,663 +4.33(+4.53%)
Nov 04, 2021 95.83 96.87 95.01 95.67 110,225 +0.29(+0.30%)
Nov 03, 2021 93.04 96.05 92.92 95.38 134,281 +1.67(+1.78%)
Nov 02, 2021 94.29 94.60 93.15 93.71 129,894 -0.38(-0.40%)
Nov 01, 2021 94.89 95.39 93.98 94.09 169,030 -0.42(-0.44%)
Oct 29, 2021 95.19 96.72 94.12 94.50 162,160 -1.24(-1.30%)
Oct 28, 2021 94.75 96.29 93.67 95.74 266,205 +2.17(+2.32%)
Oct 27, 2021 97.47 98.34 92.90 93.57 216,348 -4.87(-4.94%)
Oct 26, 2021 98.66 98.44 98,541 -0.38(-0.38%)
Oct 25, 2021 96.96 99.01 96.37 98.82 105,703 +1.77(+1.83%)
Oct 22, 2021 97.82 98.18 96.78 97.04 156,089 -0.16(-0.16%)
Oct 21, 2021 95.38 97.22 94.48 97.20 186,929 +1.37(+1.43%)
Oct 20, 2021 93.94 96.09 93.64 95.83 132,418 +1.78(+1.90%)
Oct 19, 2021 94.53 94.53 93.74 94.05 57,316 -0.26(-0.28%)
Oct 18, 2021 92.34 94.39 92.03 94.31 146,451 +1.80(+1.95%)
Oct 15, 2021 96.00 96.07 92.47 92.51 153,460 -1.45(-1.55%)
Oct 14, 2021 92.79 94.07 92.27 93.96 56,622 +2.39(+2.62%)
Oct 13, 2021 92.15 92.44 90.67 91.56 89,973 -0.51(-0.56%)
Oct 12, 2021 92.66 92.83 91.69 92.08 99,752 -0.04(-0.04%)
Oct 11, 2021 93.39 94.06 92.08 92.12 77,260 -1.01(-1.08%)
Oct 08, 2021 92.40 93.30 91.95 93.13 68,997 +0.66(+0.71%)
Oct 07, 2021 90.80 92.76 90.29 92.47 326,063 +2.60(+2.89%)
Oct 06, 2021 89.45 90.51 87.84 89.87 104,131 -0.61(-0.68%)
Oct 05, 2021 90.64 91.14 89.63 90.48 140,033 +0.43(+0.47%)
Oct 04, 2021 88.73 90.38 88.73 90.05 116,868 +1.07(+1.20%)
Oct 01, 2021 88.19 90.04 86.78 88.99 143,730 +1.61(+1.84%)
Sep 30, 2021 89.74 90.35 87.17 87.38 185,806 -1.98(-2.21%)
Sep 29, 2021 88.15 89.60 86.94 89.35 111,021 +2.06(+2.35%)
Sep 28, 2021 89.33 90.35 87.15 87.30 132,583 -1.85(-2.08%)
Sep 27, 2021 86.50 89.29 86.49 89.15 164,069 +3.40(+3.97%)
Sep 24, 2021 84.08 86.22 84.08 85.75 156,575 +1.20(+1.42%)
Sep 23, 2021 83.03 84.72 83.03 84.55 113,831 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,134 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,743 +0.20(+0.25%)
Sep 20, 2021 78.94 80.45 78.94 80.20 133,548 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,584 -1.49(-1.81%)
Sep 16, 2021 84.09 84.59 82.35 82.40 125,346 -1.80(-2.14%)
Sep 15, 2021 83.02 84.54 82.85 84.21 118,432 +0.90(+1.08%)
Sep 14, 2021 84.31 84.31 82.82 83.31 116,200 -0.49(-0.59%)
Sep 13, 2021 83.90 84.44 82.68 83.80 99,766 +0.42(+0.50%)
Sep 10, 2021 84.96 85.01 83.26 83.38 100,154 -0.69(-0.82%)
Sep 09, 2021 84.80 85.58 83.98 84.07 118,727 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.18 84.66 146,923 +0.82(+0.98%)
Sep 07, 2021 84.41 84.92 83.79 83.84 99,927 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,149 -0.82(-0.96%)
Sep 02, 2021 85.13 85.53 84.55 85.53 152,424 +0.54(+0.64%)
Sep 01, 2021 86.22 86.33 84.13 84.99 83,158 -1.11(-1.28%)
Aug 31, 2021 87.24 87.65 86.08 86.10 154,514 -1.54(-1.76%)
Aug 30, 2021 88.94 88.94 87.56 87.64 73,460 -1.02(-1.15%)
Aug 27, 2021 86.44 89.17 86.44 88.66 164,553 +2.82(+3.29%)
Aug 26, 2021 85.29 86.25 83.98 85.84 162,389 +0.17(+0.20%)
Aug 25, 2021 85.94 86.85 85.51 85.66 96,952 -0.01(-0.01%)
Aug 24, 2021 85.39 85.92 84.86 85.67 135,514 +0.25(+0.30%)
Aug 23, 2021 85.37 85.91 84.55 85.42 83,987 +0.91(+1.08%)
Aug 20, 2021 82.99 85.20 82.99 84.51 108,875 +1.25(+1.50%)
Aug 19, 2021 84.78 85.57 82.89 83.26 116,017 -2.36(-2.75%)
Aug 18, 2021 87.11 88.27 85.59 85.61 132,766 -0.83(-0.96%)
Aug 17, 2021 86.50 87.45 84.78 86.45 175,124 +0.38(+0.44%)
Aug 16, 2021 86.61 87.46 86.01 86.07 93,340 -1.49(-1.70%)
Aug 13, 2021 88.16 88.16 87.06 87.56 99,158 -0.61(-0.69%)
Aug 12, 2021 87.60 88.44 87.33 88.17 120,683 +0.74(+0.85%)
Aug 11, 2021 85.93 87.56 84.99 87.43 91,475 +1.66(+1.94%)
Aug 10, 2021 82.84 85.91 82.84 85.77 139,042 +2.69(+3.24%)
Aug 09, 2021 84.23 84.25 82.85 83.07 48,218 -1.34(-1.59%)
Aug 06, 2021 84.14 85.43 82.96 84.41 98,733 +1.44(+1.73%)
Aug 05, 2021 84.44 85.17 82.68 82.98 141,704 -0.73(-0.88%)
Aug 04, 2021 85.04 85.37 83.44 83.71 96,399 -2.41(-2.80%)
Aug 03, 2021 85.58 86.91 84.22 86.12 236,208 +1.59(+1.89%)
Aug 02, 2021 86.94 87.62 84.20 84.53 91,327 -2.12(-2.44%)
Jul 30, 2021 85.67 86.73 85.11 86.65 102,156 +0.63(+0.73%)
Jul 29, 2021 85.53 86.42 85.00 86.02 80,377 +1.79(+2.12%)
Jul 28, 2021 84.75 84.92 82.86 84.23 73,092 +0.19(+0.23%)
Jul 27, 2021 84.40 85.68 83.85 84.04 106,322 -1.44(-1.68%)
Jul 26, 2021 85.29 85.72 84.88 85.48 84,844 +0.54(+0.64%)
Jul 23, 2021 83.60 85.23 83.57 84.94 74,358 +1.62(+1.95%)
Jul 22, 2021 84.95 85.00 83.02 83.31 89,053 -1.95(-2.29%)
Jul 21, 2021 86.10 87.18 84.95 85.26 78,181 +0.34(+0.40%)
Jul 20, 2021 82.23 85.55 82.23 84.93 225,426 +2.87(+3.50%)
Jul 19, 2021 81.98 82.87 81.02 82.06 97,546 -1.76(-2.10%)
Jul 16, 2021 86.25 86.25 83.61 83.82 81,847 -1.51(-1.77%)
Jul 15, 2021 84.51 86.16 84.51 85.32 74,786 -0.01(-0.01%)
Jul 14, 2021 85.73 86.59 84.39 85.33 164,858 +0.29(+0.34%)
Jul 13, 2021 85.69 86.50 84.85 85.04 137,560 -1.56(-1.80%)
Jul 12, 2021 85.36 86.70 85.36 86.60 121,752 +0.16(+0.19%)
Jul 09, 2021 86.04 86.92 85.47 86.43 115,290 +2.20(+2.61%)
Jul 08, 2021 83.87 86.23 83.23 84.23 196,180 -1.72(-2.00%)
Jul 07, 2021 84.83 86.33 84.52 85.95 143,722 +0.64(+0.75%)
Jul 06, 2021 87.46 87.55 83.53 85.31 162,806 -2.74(-3.12%)
Jul 02, 2021 89.39 89.47 88.06 88.06 194,503 -1.12(-1.26%)
Jul 01, 2021 88.95 89.44 88.18 89.18 133,461 +1.22(+1.38%)
Jun 30, 2021 85.88 88.38 85.76 87.96 186,996 +1.53(+1.77%)
Jun 29, 2021 86.10 87.22 85.95 86.43 93,849 +0.60(+0.70%)
Jun 28, 2021 86.10 86.80 84.78 85.83 152,512 -0.47(-0.55%)
Jun 25, 2021 85.87 87.24 85.52 86.31 1,277,177 +0.61(+0.71%)
Jun 24, 2021 85.04 85.96 84.28 85.70 89,738 +1.01(+1.20%)
Jun 23, 2021 84.04 85.57 83.21 84.68 143,320 +0.71(+0.85%)
Jun 22, 2021 84.24 84.24 82.81 83.97 123,889 -0.61(-0.72%)
Jun 21, 2021 83.27 85.38 82.83 84.58 291,200 +2.56(+3.12%)
Jun 18, 2021 82.04 83.56 81.91 82.02 516,885 -3.38(-3.96%)
Jun 17, 2021 89.47 89.47 84.92 85.40 236,884 -4.18(-4.67%)
Jun 16, 2021 90.06 90.74 89.11 89.58 87,598 -1.07(-1.18%)
Jun 15, 2021 90.24 91.10 89.69 90.65 143,256 +0.19(+0.21%)
Jun 14, 2021 91.36 91.73 89.81 90.46 102,138 -0.65(-0.71%)
Jun 11, 2021 91.25 92.34 90.93 91.11 106,854 +0.31(+0.34%)
Jun 10, 2021 93.00 93.00 90.70 90.80 74,383 -1.58(-1.71%)
Jun 09, 2021 93.70 93.70 92.09 92.38 84,476 -1.62(-1.73%)
Jun 08, 2021 92.22 94.28 91.62 94.01 82,870 +1.50(+1.62%)
Jun 07, 2021 93.42 93.66 91.83 92.51 88,733 -0.91(-0.97%)
Jun 04, 2021 93.83 94.26 92.88 93.42 90,464 +0.03(+0.03%)
Jun 03, 2021 92.45 93.56 90.90 93.39 153,301 +0.70(+0.75%)
Jun 02, 2021 95.58 96.37 92.16 92.69 144,939 -2.80(-2.93%)
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.