Skip to main content

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.71 56.01 55.07 55.33 310,848 -0.09(-0.17%)
Apr 29, 2019 54.53 56.21 54.39 55.43 220,753 +0.71(+1.30%)
Apr 26, 2019 56.44 56.44 52.91 54.71 372,966 -2.16(-3.80%)
Apr 25, 2019 58.30 58.65 56.85 56.87 231,289 -1.74(-2.98%)
Apr 24, 2019 58.44 59.19 58.20 58.62 167,440 +0.01(+0.02%)
Apr 23, 2019 57.98 58.94 57.74 58.61 127,162 +0.79(+1.37%)
Apr 22, 2019 57.74 57.92 57.15 57.82 162,846 -0.06(-0.11%)
Apr 18, 2019 57.60 58.35 57.45 57.88 118,183 +0.19(+0.34%)
Apr 17, 2019 57.20 57.77 56.85 57.69 220,506 +0.89(+1.56%)
Apr 16, 2019 57.43 57.43 56.55 56.80 175,120 -0.31(-0.55%)
Apr 15, 2019 57.08 57.56 56.91 57.11 133,029 +0.04(+0.06%)
Apr 12, 2019 56.95 57.20 56.28 57.08 226,184 +0.64(+1.13%)
Apr 11, 2019 56.24 56.87 56.24 56.44 94,564 +0.55(+0.99%)
Apr 10, 2019 54.59 56.14 54.56 55.89 160,380 +1.23(+2.25%)
Apr 09, 2019 55.49 55.49 54.58 54.66 150,953 -1.14(-2.04%)
Apr 08, 2019 56.09 56.14 55.25 55.79 128,945 -0.42(-0.76%)
Apr 05, 2019 55.55 56.30 55.27 56.22 129,557 +0.91(+1.65%)
Apr 04, 2019 55.00 55.73 55.00 55.31 102,470 +0.51(+0.93%)
Apr 03, 2019 54.77 55.11 54.38 54.80 111,869 +0.65(+1.19%)
Apr 02, 2019 55.41 55.41 54.03 54.15 257,379 -1.15(-2.09%)
Apr 01, 2019 55.50 56.07 54.94 55.31 178,421 +0.41(+0.74%)
Mar 29, 2019 54.43 55.02 54.39 54.90 236,475 +1.00(+1.85%)
Mar 28, 2019 53.53 53.99 52.79 53.90 115,529 +0.66(+1.25%)
Mar 27, 2019 52.79 53.56 52.47 53.24 126,643 +0.28(+0.52%)
Mar 26, 2019 52.81 53.70 52.73 52.96 152,709 +0.64(+1.22%)
Mar 25, 2019 51.82 52.49 51.64 52.32 208,189 +0.52(+1.00%)
Mar 22, 2019 54.40 54.72 51.76 51.81 170,721 -2.98(-5.44%)
Mar 21, 2019 53.52 55.02 53.52 54.79 146,283 +1.14(+2.13%)
Mar 20, 2019 53.74 54.36 52.90 53.64 222,934 -0.09(-0.17%)
Mar 19, 2019 54.39 54.69 53.53 53.74 262,728 -0.34(-0.63%)
Mar 18, 2019 53.65 54.25 53.50 54.08 160,387 +0.48(+0.90%)
Mar 15, 2019 54.35 54.47 53.47 53.60 396,906 -0.07(-0.14%)
Mar 14, 2019 54.13 54.13 53.50 53.67 128,682 -0.59(-1.09%)
Mar 13, 2019 53.86 54.65 53.64 54.26 196,301 +0.60(+1.12%)
Mar 12, 2019 53.47 54.04 53.38 53.66 111,955 +0.19(+0.36%)
Mar 11, 2019 52.73 53.60 52.52 53.47 109,461 +0.81(+1.54%)
Mar 08, 2019 52.38 52.90 51.82 52.66 142,448 +0.80(+1.55%)
Mar 07, 2019 52.69 52.69 51.66 51.85 114,741 -0.78(-1.49%)
Mar 06, 2019 53.84 53.84 52.50 52.64 134,589 -1.22(-2.26%)
Mar 05, 2019 53.91 53.93 53.31 53.86 131,651 +0.00(+0.00%)
Mar 04, 2019 54.37 54.76 53.69 53.86 194,095 -0.45(-0.83%)
Mar 01, 2019 54.32 54.42 53.30 54.31 177,762 +0.64(+1.19%)
Feb 28, 2019 54.27 54.50 53.66 53.67 187,914 -0.71(-1.31%)
Feb 27, 2019 54.73 54.97 54.03 54.38 145,643 -0.59(-1.07%)
Feb 26, 2019 55.55 55.55 54.75 54.97 199,685 -0.62(-1.11%)
Feb 25, 2019 55.81 56.06 55.59 55.59 286,842 +0.07(+0.13%)
Feb 22, 2019 55.91 56.08 55.34 55.52 162,488 +0.03(+0.05%)
Feb 21, 2019 55.62 55.65 55.11 55.49 234,125 -0.36(-0.64%)
Feb 20, 2019 54.54 55.90 54.53 55.85 268,877 +1.28(+2.35%)
Feb 19, 2019 53.38 54.81 53.21 54.57 348,499 +1.09(+2.04%)
Feb 15, 2019 53.91 54.17 53.18 53.48 464,934 +0.12(+0.22%)
Feb 14, 2019 53.17 54.12 52.99 53.36 202,869 -0.15(-0.28%)
Feb 13, 2019 53.41 53.83 53.12 53.51 188,713 +0.29(+0.55%)
Feb 12, 2019 52.27 53.24 52.05 53.21 272,570 +1.50(+2.89%)
Feb 11, 2019 51.84 52.11 51.36 51.71 255,772 +0.12(+0.23%)
Feb 08, 2019 50.96 51.62 50.79 51.60 213,345 +0.23(+0.45%)
Feb 07, 2019 52.33 52.54 51.15 51.37 245,480 -1.32(-2.51%)
Feb 06, 2019 52.93 53.14 52.59 52.69 133,671 -0.55(-1.03%)
Feb 05, 2019 53.77 53.87 53.01 53.24 202,769 -0.51(-0.96%)
Feb 04, 2019 53.12 54.06 53.12 53.75 401,667 +0.60(+1.12%)
Feb 01, 2019 54.30 54.57 53.09 53.16 303,083 -1.03(-1.90%)
Jan 31, 2019 53.43 54.41 52.95 54.18 273,988 +0.55(+1.03%)
Jan 30, 2019 54.38 54.38 52.74 53.63 371,378 -0.54(-1.00%)
Jan 29, 2019 54.18 55.21 53.73 54.18 374,926 +0.20(+0.37%)
Jan 28, 2019 53.40 54.46 53.39 53.97 300,816 -0.01(-0.02%)
Jan 25, 2019 51.31 55.04 51.31 53.98 666,718 +3.19(+6.27%)
Jan 24, 2019 51.70 52.97 50.38 50.80 585,688 -4.68(-8.44%)
Jan 23, 2019 56.92 57.03 55.11 55.48 280,600 -1.20(-2.12%)
Jan 22, 2019 56.60 57.02 56.01 56.68 291,200 -0.50(-0.87%)
Jan 18, 2019 56.23 57.61 56.15 57.18 217,048 +1.17(+2.08%)
Jan 17, 2019 53.92 56.50 53.92 56.01 222,829 +1.77(+3.27%)
Jan 16, 2019 54.15 54.63 53.89 54.24 206,024 +0.27(+0.49%)
Jan 15, 2019 54.55 55.18 53.07 53.97 197,244 +1.01(+1.91%)
Jan 14, 2019 52.89 53.64 52.30 52.96 149,806 -0.26(-0.48%)
Jan 11, 2019 52.16 53.73 52.16 53.22 220,968 +0.67(+1.28%)
Jan 10, 2019 51.35 52.70 50.82 52.55 154,116 +0.82(+1.58%)
Jan 09, 2019 51.07 52.17 50.92 51.73 147,123 +0.42(+0.82%)
Jan 08, 2019 50.39 51.70 50.39 51.31 225,428 +1.23(+2.46%)
Jan 07, 2019 49.24 50.42 49.19 50.08 183,819 +0.72(+1.45%)
Jan 04, 2019 48.55 49.77 48.55 49.36 221,404 +1.68(+3.52%)
Jan 03, 2019 48.67 48.71 47.38 47.68 126,892 -1.30(-2.66%)
Jan 02, 2019 47.50 49.31 47.50 48.99 247,137 -0.54(-1.09%)
Dec 31, 2018 49.28 49.56 48.48 49.53 178,060 +0.58(+1.18%)
Dec 28, 2018 49.38 50.00 48.46 48.95 195,049 -0.25(-0.50%)
Dec 27, 2018 47.73 49.24 46.48 49.20 189,201 +0.33(+0.68%)
Dec 26, 2018 47.41 48.99 46.43 48.87 212,127 +1.60(+3.38%)
Dec 24, 2018 48.12 48.62 47.21 47.27 119,686 -1.37(-2.81%)
Dec 21, 2018 50.30 50.67 48.25 48.64 940,615 -1.66(-3.30%)
Dec 20, 2018 50.14 50.90 49.53 50.30 238,076 +0.03(+0.05%)
Dec 19, 2018 51.58 52.97 50.14 50.27 192,418 -1.19(-2.32%)
Dec 18, 2018 51.37 52.55 51.20 51.47 159,751 +0.36(+0.70%)
Dec 17, 2018 52.33 52.78 50.76 51.11 276,910 -1.33(-2.54%)
Dec 14, 2018 52.84 53.93 52.17 52.44 147,348 -1.13(-2.11%)
Dec 13, 2018 54.54 54.93 53.17 53.57 127,969 -0.92(-1.69%)
Dec 12, 2018 54.54 55.53 53.60 54.49 129,882 +0.83(+1.54%)
Dec 11, 2018 54.71 55.24 52.92 53.66 99,918 -0.24(-0.44%)
Dec 10, 2018 54.85 54.96 53.43 53.90 184,412 -0.86(-1.58%)
Dec 07, 2018 55.69 56.70 54.27 54.76 193,089 -0.74(-1.34%)
Dec 06, 2018 55.50 55.90 54.18 55.51 154,743 -1.07(-1.88%)
Dec 04, 2018 59.83 60.02 56.41 56.57 141,685 -3.48(-5.80%)
Dec 03, 2018 60.59 61.23 59.50 60.05 101,494 +0.16(+0.26%)
Nov 30, 2018 59.15 60.36 58.95 59.90 185,030 +0.74(+1.26%)
Nov 29, 2018 59.90 60.36 58.97 59.15 80,528 -0.97(-1.62%)
Nov 28, 2018 58.42 60.35 57.64 60.13 215,895 +1.69(+2.89%)
Nov 27, 2018 59.01 59.48 58.23 58.44 100,888 -1.02(-1.71%)
Nov 26, 2018 59.58 59.95 58.85 59.46 112,707 +0.48(+0.81%)
Nov 23, 2018 59.07 59.73 58.83 58.98 38,988 -0.81(-1.35%)
Nov 21, 2018 59.79 59.79 59.79 0 +0.44(+0.74%)
Nov 20, 2018 59.36 60.21 57.67 59.35 189,841 -0.62(-1.04%)
Nov 19, 2018 60.58 60.86 59.66 59.97 127,957 -0.70(-1.15%)
Nov 16, 2018 60.38 61.03 59.64 60.67 253,858 -0.19(-0.32%)
Nov 15, 2018 59.61 61.25 59.06 60.86 134,515 +0.76(+1.27%)
Nov 14, 2018 60.58 60.89 59.45 60.10 156,891 +0.27(+0.45%)
Nov 13, 2018 60.60 61.58 59.69 59.83 140,380 -0.58(-0.95%)
Nov 12, 2018 61.83 62.08 60.22 60.41 138,478 -1.28(-2.07%)
Nov 09, 2018 62.69 63.14 60.68 61.69 103,061 -1.33(-2.10%)
Nov 08, 2018 63.82 63.82 62.74 63.01 130,579 -0.90(-1.42%)
Nov 07, 2018 62.13 64.36 61.63 63.92 189,410 +2.50(+4.06%)
Nov 06, 2018 61.17 61.90 60.94 61.42 201,670 +0.20(+0.33%)
Nov 05, 2018 61.39 62.13 60.40 61.22 234,610 +0.13(+0.21%)
Nov 02, 2018 61.68 62.71 60.52 61.09 149,011 -0.42(-0.68%)
Nov 01, 2018 60.32 62.19 59.94 61.51 317,129 +1.43(+2.39%)
Oct 31, 2018 61.32 64.58 58.46 60.08 361,915 -1.86(-3.01%)
Oct 30, 2018 60.51 62.03 59.75 61.94 216,934 +1.36(+2.25%)
Oct 29, 2018 61.80 62.65 59.77 60.58 152,881 -0.32(-0.53%)
Oct 26, 2018 60.94 61.37 59.60 60.90 182,928 -0.73(-1.19%)
Oct 25, 2018 61.09 61.92 60.62 61.63 171,585 +1.01(+1.66%)
Oct 24, 2018 63.44 63.65 60.52 60.63 170,730 -2.72(-4.30%)
Oct 23, 2018 62.73 64.05 61.70 63.35 144,487 -0.48(-0.76%)
Oct 22, 2018 64.01 64.90 63.28 63.84 152,790 +0.08(+0.13%)
Oct 19, 2018 64.47 65.07 63.43 63.75 137,305 -0.84(-1.30%)
Oct 18, 2018 65.33 65.50 63.86 64.59 179,385 -1.22(-1.86%)
Oct 17, 2018 66.54 66.54 65.53 65.82 174,466 -0.91(-1.37%)
Oct 16, 2018 65.06 66.83 64.05 66.73 283,896 +1.31(+2.00%)
Oct 15, 2018 64.38 66.05 64.03 65.43 210,530 +0.89(+1.37%)
Oct 12, 2018 66.33 66.33 63.51 64.54 221,876 -0.49(-0.76%)
Oct 11, 2018 66.62 67.45 65.02 65.03 145,071 -1.93(-2.88%)
Oct 10, 2018 69.21 69.21 66.75 66.96 261,160 -2.58(-3.71%)
Oct 09, 2018 69.73 70.32 69.34 69.54 284,827 -0.17(-0.25%)
Oct 08, 2018 69.26 69.93 68.62 69.71 139,972 +0.27(+0.38%)
Oct 05, 2018 70.50 70.71 68.84 69.45 237,084 -0.88(-1.25%)
Oct 04, 2018 71.34 71.34 69.99 70.32 141,506 -1.27(-1.77%)
Oct 03, 2018 71.35 72.02 71.05 71.60 94,975 +0.45(+0.63%)
Oct 02, 2018 70.76 71.55 69.68 71.15 106,791 +0.26(+0.36%)
Oct 01, 2018 72.02 72.02 70.56 70.89 138,977 -0.63(-0.88%)
Sep 28, 2018 71.52 72.57 71.43 71.52 197,807 -0.18(-0.25%)
Sep 27, 2018 71.52 72.25 71.52 71.70 125,508 +0.23(+0.32%)
Sep 26, 2018 72.66 72.89 71.20 71.48 193,016 -1.14(-1.57%)
Sep 25, 2018 72.25 73.05 71.73 72.62 288,330 +0.46(+0.63%)
Sep 24, 2018 74.31 74.31 72.02 72.16 134,072 -2.01(-2.71%)
Sep 21, 2018 74.77 75.27 74.13 74.17 420,450 +0.09(+0.12%)
Sep 20, 2018 73.58 74.22 73.17 74.08 135,829 +1.05(+1.44%)
Sep 19, 2018 73.21 74.22 72.76 73.03 186,433 -0.27(-0.37%)
Sep 18, 2018 72.66 73.58 71.98 73.30 133,390 +0.82(+1.14%)
Sep 17, 2018 72.71 73.17 71.80 72.48 200,228 -0.32(-0.44%)
Sep 14, 2018 72.44 73.44 72.44 72.80 139,712 +0.32(+0.44%)
Sep 13, 2018 72.07 72.71 71.84 72.48 167,021 +0.59(+0.83%)
Sep 12, 2018 71.25 72.21 70.84 71.89 186,720 +0.64(+0.90%)
Sep 11, 2018 70.52 71.66 70.29 71.25 257,627 +0.41(+0.58%)
Sep 10, 2018 70.33 71.25 70.06 70.84 279,754 +0.87(+1.24%)
Sep 07, 2018 69.56 70.06 68.92 69.97 195,728 +0.37(+0.53%)
Sep 06, 2018 70.29 70.43 68.69 69.60 227,393 -0.69(-0.98%)
Sep 05, 2018 69.79 70.61 69.17 70.29 150,331 +0.46(+0.65%)
Sep 04, 2018 70.24 70.24 68.92 69.83 274,009 -0.59(-0.84%)
Aug 31, 2018 70.43 70.43 70.43 0 +0.18(+0.26%)
Aug 30, 2018 70.75 71.16 70.11 70.24 109,691 -0.50(-0.71%)
Aug 29, 2018 70.43 70.93 69.83 70.75 75,621 +0.41(+0.58%)
Aug 28, 2018 70.61 70.68 69.97 70.33 166,292 +0.00(+0.00%)
Aug 27, 2018 70.75 71.39 70.24 70.33 105,879 -0.09(-0.13%)
Aug 24, 2018 70.38 70.56 69.79 70.43 92,011 +0.37(+0.52%)
Aug 23, 2018 71.20 71.34 70.06 70.06 92,644 -1.23(-1.73%)
Aug 22, 2018 71.34 71.52 70.88 71.29 94,078 -0.27(-0.38%)
Aug 21, 2018 70.75 72.12 70.75 71.57 266,813 +1.05(+1.49%)
Aug 20, 2018 70.01 70.86 69.65 70.52 225,826 +0.69(+0.98%)
Aug 17, 2018 69.79 70.29 69.74 69.83 201,089 +0.00(+0.00%)
Aug 16, 2018 70.20 70.43 69.79 69.83 307,824 +0.05(+0.07%)
Aug 15, 2018 69.97 70.06 68.32 69.79 328,767 -0.50(-0.72%)
Aug 14, 2018 67.55 70.29 67.55 70.29 451,615 +3.15(+4.70%)
Aug 13, 2018 66.09 68.86 65.45 67.13 444,440 +1.41(+2.15%)
Aug 10, 2018 70.23 70.23 63.81 65.72 411,621 -2.14(-3.15%)
Aug 09, 2018 67.91 68.36 67.50 67.86 209,215 +0.05(+0.07%)
Aug 08, 2018 66.86 67.86 66.86 67.82 151,154 +0.59(+0.88%)
Aug 07, 2018 67.04 67.54 66.50 67.23 162,475 +0.68(+1.03%)
Aug 06, 2018 65.45 66.59 65.45 66.54 179,407 +1.09(+1.67%)
Aug 03, 2018 65.72 66.13 65.00 65.45 187,300 -0.18(-0.28%)
Aug 02, 2018 65.27 66.13 64.86 65.63 304,905 -0.09(-0.14%)
Aug 01, 2018 68.00 68.27 65.45 65.72 330,654 -2.23(-3.28%)
Jul 31, 2018 66.77 68.59 66.73 67.95 157,087 +1.55(+2.33%)
Jul 30, 2018 66.91 67.45 66.22 66.41 166,769 -0.55(-0.82%)
Jul 27, 2018 68.05 68.23 66.88 66.95 91,508 -1.05(-1.54%)
Jul 26, 2018 66.95 68.18 66.91 68.00 141,990 +1.05(+1.56%)
Jul 25, 2018 67.36 67.77 66.45 66.95 178,843 -0.46(-0.68%)
Jul 24, 2018 68.64 68.96 67.13 67.41 195,099 -0.82(-1.20%)
Jul 23, 2018 68.86 67.95 68.23 95,695 -0.59(-0.86%)
Jul 20, 2018 68.50 69.68 68.32 68.82 144,444 +0.14(+0.20%)
Jul 19, 2018 67.09 68.86 67.09 68.68 155,614 +1.32(+1.96%)
Jul 18, 2018 66.36 67.54 66.00 67.36 87,792 +1.00(+1.51%)
Jul 17, 2018 65.86 66.73 65.86 66.36 77,477 +0.36(+0.55%)
Jul 16, 2018 66.63 67.13 65.86 66.00 80,396 -0.64(-0.96%)
Jul 13, 2018 66.18 67.00 66.00 66.63 127,156 +0.68(+1.04%)
Jul 12, 2018 66.41 66.41 65.31 65.95 104,066 -0.05(-0.07%)
Jul 11, 2018 66.13 66.82 65.63 66.00 134,201 -0.64(-0.96%)
Jul 10, 2018 66.32 67.00 66.13 66.63 184,011 +0.77(+1.17%)
Jul 09, 2018 65.50 66.13 65.50 65.86 138,207 +0.68(+1.05%)
Jul 06, 2018 65.13 65.77 64.88 65.18 78,375 -0.05(-0.07%)
Jul 05, 2018 64.49 65.27 63.95 65.22 91,475 +1.00(+1.56%)
Jul 03, 2018 64.22 64.22 64.22 0 -0.32(-0.49%)
Jul 02, 2018 63.40 64.45 62.90 64.54 319,988 +0.68(+1.07%)
Jun 29, 2018 63.90 64.68 63.81 63.86 223,577 +0.09(+0.14%)
Jun 28, 2018 64.86 64.86 63.49 63.77 204,648 -1.05(-1.62%)
Jun 27, 2018 66.27 66.86 64.77 64.81 275,586 -1.59(-2.40%)
Jun 26, 2018 66.09 66.50 65.68 66.41 209,469 +0.32(+0.48%)
Jun 25, 2018 67.73 67.79 65.77 66.09 196,770 -2.00(-2.94%)
Jun 22, 2018 68.14 68.32 67.64 68.09 226,277 +0.36(+0.54%)
Jun 21, 2018 68.91 69.00 67.50 67.73 198,207 -1.27(-1.85%)
Jun 20, 2018 68.91 69.37 68.68 69.00 266,695 +0.32(+0.46%)
Jun 19, 2018 68.14 69.26 68.09 68.68 253,037 -0.05(-0.07%)
Jun 18, 2018 68.68 69.23 68.41 68.73 183,170 +0.00(+0.00%)
Jun 15, 2018 68.77 68.09 68.73 294,158 +0.64(+0.94%)
Jun 14, 2018 67.59 68.14 67.36 68.09 109,097 +0.77(+1.15%)
Jun 13, 2018 67.36 67.54 66.82 67.32 178,685 +0.05(+0.07%)
Jun 12, 2018 67.18 67.36 66.63 67.27 109,582 +0.09(+0.14%)
Jun 11, 2018 66.13 67.41 66.13 67.18 164,881 +1.09(+1.65%)
Jun 08, 2018 66.13 66.36 65.59 66.09 242,977 -0.14(-0.21%)
Jun 07, 2018 66.00 66.59 65.77 66.22 274,774 +0.32(+0.48%)
Jun 06, 2018 65.95 65.91 155,286 +0.55(+0.84%)
Jun 05, 2018 65.27 65.43 64.36 65.36 213,888 +0.23(+0.35%)
Jun 04, 2018 64.09 65.22 64.09 65.13 232,556 +1.37(+2.14%)
Jun 01, 2018 64.18 64.59 63.40 63.77 572,787 +0.27(+0.43%)
May 31, 2018 63.86 64.02 62.99 63.49 204,397 -0.50(-0.78%)
May 30, 2018 63.13 64.22 63.13 63.99 258,222 +1.09(+1.74%)
May 29, 2018 62.63 63.45 62.54 62.90 238,106 -0.09(-0.14%)
May 25, 2018 62.99 62.99 62.99 0 -0.09(-0.14%)
May 24, 2018 62.99 63.36 62.40 63.08 150,246 +0.09(+0.14%)
May 23, 2018 62.99 63.27 62.22 62.99 232,511 -0.09(-0.14%)
May 22, 2018 65.50 65.50 63.04 63.08 305,822 -2.37(-3.62%)
May 21, 2018 65.27 66.04 65.22 65.45 170,810 +0.50(+0.77%)
May 18, 2018 65.00 65.58 64.81 64.95 269,150 +0.23(+0.35%)
May 17, 2018 64.86 65.45 64.18 64.72 208,320 -0.18(-0.28%)
May 16, 2018 63.86 65.43 63.86 64.90 311,816 +1.41(+2.22%)
May 15, 2018 62.45 63.63 62.26 63.49 348,667 +0.64(+1.01%)
May 14, 2018 63.90 63.90 62.77 62.86 200,971 -0.55(-0.86%)
May 11, 2018 61.86 63.54 61.86 63.40 238,152 +1.54(+2.49%)
May 10, 2018 62.50 62.77 61.82 61.86 139,211 -0.32(-0.51%)
May 09, 2018 62.31 62.72 61.50 62.18 289,589 +0.00(+0.00%)
May 08, 2018 61.18 62.22 61.18 62.18 374,678 +1.00(+1.63%)
May 07, 2018 59.96 61.41 59.96 61.18 242,683 +1.27(+2.12%)
May 04, 2018 58.24 60.00 58.24 59.91 194,188 +1.54(+2.64%)
May 03, 2018 58.92 58.96 57.65 58.37 171,621 -0.59(-1.00%)
May 02, 2018 58.51 59.32 58.42 58.96 253,929 +0.41(+0.70%)
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.