Skip to main content

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,607 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,918 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,781 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.79 34.97 227,601 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,808 -0.27(-0.76%)
Jun 23, 2015 35.78 35.89 35.60 35.76 335,437 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,334 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,663 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,983 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,851 +0.11(+0.30%)
Jun 16, 2015 36.42 36.68 36.14 36.44 370,708 -0.10(-0.28%)
Jun 15, 2015 36.44 36.71 35.92 36.54 248,679 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,730 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,386 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,168 +0.53(+1.45%)
Jun 09, 2015 36.30 36.67 36.30 36.44 150,378 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.30 36.32 178,947 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,870 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,647 -0.14(-0.37%)
Jun 03, 2015 36.34 36.59 36.34 36.48 380,972 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,398 +0.16(+0.45%)
Jun 01, 2015 36.34 36.43 35.91 36.04 463,294 -0.10(-0.28%)
May 29, 2015 36.61 36.69 36.01 36.14 248,921 -0.59(-1.60%)
May 28, 2015 36.59 36.80 36.30 36.73 223,303 -0.03(-0.07%)
May 27, 2015 36.44 36.78 36.12 36.76 223,092 +0.32(+0.89%)
May 26, 2015 36.48 36.48 36.09 36.43 369,422 -0.25(-0.67%)
May 22, 2015 36.78 36.68 36.68 36.68 398,469 -0.16(-0.44%)
May 21, 2015 36.52 36.94 36.52 36.84 281,264 +0.25(+0.68%)
May 20, 2015 36.60 36.75 36.39 36.59 201,775 -0.06(-0.16%)
May 19, 2015 36.54 36.77 36.11 36.65 314,715 +0.07(+0.19%)
May 18, 2015 36.26 36.78 36.13 36.59 253,478 +0.20(+0.54%)
May 15, 2015 36.57 36.64 36.05 36.39 215,185 -0.35(-0.95%)
May 14, 2015 36.51 37.02 36.46 36.74 231,589 +0.48(+1.32%)
May 13, 2015 36.22 36.58 35.98 36.26 283,676 +0.25(+0.69%)
May 12, 2015 36.07 36.29 35.59 36.01 190,919 -0.23(-0.63%)
May 11, 2015 35.91 36.40 35.91 36.24 327,260 +0.31(+0.87%)
May 08, 2015 36.21 36.21 35.74 35.93 201,215 +0.14(+0.38%)
May 07, 2015 35.62 35.94 35.25 35.79 222,793 +0.08(+0.24%)
May 06, 2015 35.61 35.73 35.26 35.71 218,707 +0.13(+0.36%)
May 05, 2015 35.73 36.18 35.54 35.58 242,415 -0.22(-0.62%)
May 04, 2015 35.46 36.11 35.46 35.80 306,586 +0.31(+0.86%)
May 01, 2015 35.39 35.68 34.89 35.50 455,347 +0.09(+0.26%)
Apr 30, 2015 35.59 36.34 35.28 35.40 1,185,022 +0.11(+0.31%)
Apr 29, 2015 35.56 35.68 35.22 35.29 292,029 -0.39(-1.09%)
Apr 28, 2015 35.48 35.70 35.20 35.68 292,145 +0.20(+0.57%)
Apr 27, 2015 35.41 35.59 35.21 35.48 359,769 +0.05(+0.14%)
Apr 24, 2015 35.65 35.76 35.18 35.43 189,509 -0.14(-0.38%)
Apr 23, 2015 35.51 35.64 35.33 35.56 169,686 -0.03(-0.07%)
Apr 22, 2015 35.50 35.77 35.16 35.59 210,940 +0.12(+0.33%)
Apr 21, 2015 36.03 36.03 35.45 35.47 171,858 -0.33(-0.92%)
Apr 20, 2015 35.73 35.97 35.68 35.80 219,711 +0.34(+0.96%)
Apr 17, 2015 35.97 36.02 35.40 35.46 184,569 -0.81(-2.24%)
Apr 16, 2015 36.53 36.70 36.25 36.28 416,028 -0.25(-0.70%)
Apr 15, 2015 35.90 36.68 35.90 36.53 515,975 +0.66(+1.84%)
Apr 14, 2015 35.25 35.89 35.10 35.87 458,070 +0.71(+2.03%)
Apr 13, 2015 35.51 35.78 35.06 35.16 413,642 -0.25(-0.72%)
Apr 10, 2015 35.87 35.87 35.40 35.41 438,604 -0.22(-0.62%)
Apr 09, 2015 36.34 36.51 35.52 35.63 545,812 -0.74(-2.03%)
Apr 08, 2015 37.27 37.41 36.18 36.37 558,681 -1.15(-3.07%)
Apr 07, 2015 38.05 38.05 37.49 37.52 142,623 -0.53(-1.38%)
Apr 06, 2015 37.65 38.32 37.56 38.05 142,154 +0.19(+0.49%)
Apr 02, 2015 37.85 37.86 37.86 37.86 169,892 -0.05(-0.13%)
Apr 01, 2015 38.16 38.32 37.73 37.91 368,146 -0.52(-1.35%)
Mar 31, 2015 37.47 38.60 37.24 38.43 580,168 +0.83(+2.21%)
Mar 30, 2015 36.66 37.82 36.57 37.60 430,970 +1.15(+3.16%)
Mar 27, 2015 36.69 36.85 36.39 36.45 362,379 -0.31(-0.83%)
Mar 26, 2015 36.96 37.19 36.67 36.75 220,258 -0.28(-0.76%)
Mar 25, 2015 37.68 37.98 36.96 37.03 340,831 -0.66(-1.75%)
Mar 24, 2015 37.15 38.15 37.08 37.69 452,680 +0.48(+1.30%)
Mar 23, 2015 36.87 37.30 36.63 37.21 355,093 +0.40(+1.08%)
Mar 20, 2015 36.51 36.90 36.26 36.81 591,541 +0.23(+0.63%)
Mar 19, 2015 36.60 36.79 36.44 36.58 213,778 -0.12(-0.32%)
Mar 18, 2015 36.40 36.99 36.22 36.70 326,155 +0.30(+0.81%)
Mar 17, 2015 36.53 36.70 36.38 36.40 368,244 -0.40(-1.08%)
Mar 16, 2015 36.89 37.21 36.63 36.80 217,434 -0.04(-0.12%)
Mar 13, 2015 37.13 37.23 36.23 36.84 313,409 -0.40(-1.07%)
Mar 12, 2015 36.67 37.29 36.56 37.24 279,599 +0.91(+2.50%)
Mar 11, 2015 36.09 36.36 35.84 36.34 182,812 +0.22(+0.61%)
Mar 10, 2015 36.84 37.12 36.11 36.12 263,718 -1.11(-2.98%)
Mar 09, 2015 37.46 37.73 37.22 37.23 196,043 -0.16(-0.43%)
Mar 06, 2015 37.62 38.06 37.22 37.39 554,345 -0.53(-1.41%)
Mar 05, 2015 37.01 38.49 36.88 37.92 433,941 +0.77(+2.08%)
Mar 04, 2015 36.90 37.22 36.54 37.15 536,262 -0.03(-0.07%)
Mar 03, 2015 37.09 37.40 36.97 37.18 221,209 -0.07(-0.18%)
Mar 02, 2015 37.07 37.29 36.76 37.24 233,227 +0.11(+0.30%)
Feb 27, 2015 37.27 37.27 36.98 37.13 399,995 -0.05(-0.14%)
Feb 26, 2015 36.59 37.22 36.58 37.18 275,573 +0.62(+1.69%)
Feb 25, 2015 35.98 36.70 35.98 36.57 271,220 +0.63(+1.75%)
Feb 24, 2015 35.96 36.11 35.90 35.94 286,899 +0.00(+0.00%)
Feb 23, 2015 35.88 36.12 35.67 35.94 262,713 -0.11(-0.31%)
Feb 20, 2015 36.09 36.22 35.76 36.05 392,526 -0.12(-0.33%)
Feb 19, 2015 36.18 36.41 35.95 36.17 280,633 -0.03(-0.09%)
Feb 18, 2015 35.80 36.61 35.80 36.20 426,665 +0.23(+0.64%)
Feb 17, 2015 36.13 36.25 35.75 35.97 207,930 -0.14(-0.38%)
Feb 13, 2015 36.03 36.11 36.11 36.11 318,902 +0.08(+0.21%)
Feb 12, 2015 35.92 36.10 35.79 36.03 148,239 +0.34(+0.95%)
Feb 11, 2015 35.91 36.14 35.55 35.69 175,490 -0.22(-0.61%)
Feb 10, 2015 36.20 36.26 35.48 35.91 198,212 -0.18(-0.49%)
Feb 09, 2015 36.22 36.83 36.04 36.09 250,665 -0.13(-0.37%)
Feb 06, 2015 35.77 36.27 35.71 36.22 371,416 +0.48(+1.34%)
Feb 05, 2015 35.63 35.90 35.52 35.74 220,687 +0.13(+0.38%)
Feb 04, 2015 36.11 36.29 35.51 35.61 351,488 -0.68(-1.88%)
Feb 03, 2015 35.06 36.34 34.83 36.29 470,949 +1.52(+4.38%)
Feb 02, 2015 34.10 34.89 33.89 34.77 539,187 +0.72(+2.10%)
Jan 30, 2015 36.26 36.49 34.01 34.05 599,404 -2.78(-7.55%)
Jan 29, 2015 35.08 37.32 34.51 36.83 669,913 +2.59(+7.58%)
Jan 28, 2015 34.51 34.78 34.13 34.24 434,826 -0.18(-0.51%)
Jan 27, 2015 34.28 34.58 33.91 34.41 353,300 -0.39(-1.11%)
Jan 26, 2015 34.41 34.85 33.75 34.80 278,596 +0.35(+1.03%)
Jan 23, 2015 34.41 34.63 34.06 34.45 276,391 +0.02(+0.05%)
Jan 22, 2015 34.19 34.52 33.50 34.43 273,995 +0.49(+1.44%)
Jan 21, 2015 33.58 34.22 33.49 33.94 303,183 +0.21(+0.62%)
Jan 20, 2015 34.08 34.25 33.58 33.73 421,601 -0.24(-0.69%)
Jan 16, 2015 34.01 34.23 33.79 33.97 369,848 -0.22(-0.64%)
Jan 15, 2015 35.00 35.05 34.11 34.19 255,250 -0.67(-1.91%)
Jan 14, 2015 34.41 35.03 34.33 34.85 446,175 +0.04(+0.12%)
Jan 13, 2015 35.22 35.67 34.62 34.81 405,387 -0.10(-0.29%)
Jan 12, 2015 35.37 35.53 34.79 34.91 258,728 -0.44(-1.24%)
Jan 09, 2015 36.19 36.21 35.33 35.35 199,839 -0.92(-2.53%)
Jan 08, 2015 36.45 36.59 36.11 36.27 279,477 +0.19(+0.54%)
Jan 07, 2015 36.70 36.85 35.93 36.07 318,381 -0.39(-1.06%)
Jan 06, 2015 37.14 37.14 36.06 36.46 212,505 -0.53(-1.43%)
Jan 05, 2015 37.65 38.09 36.81 36.99 237,772 -0.96(-2.53%)
Jan 02, 2015 38.60 38.78 37.69 37.95 210,927 -0.45(-1.16%)
Dec 31, 2014 39.01 38.40 38.40 38.40 203,389 -0.61(-1.55%)
Dec 30, 2014 39.02 39.33 38.73 39.00 120,326 -0.10(-0.26%)
Dec 29, 2014 39.02 39.39 38.81 39.10 129,693 +0.07(+0.17%)
Dec 26, 2014 39.00 39.16 38.93 39.04 91,601 +0.27(+0.70%)
Dec 24, 2014 38.69 38.77 38.77 38.77 84,419 +0.08(+0.20%)
Dec 23, 2014 38.46 38.95 38.38 38.69 143,311 +0.49(+1.28%)
Dec 22, 2014 38.15 38.29 37.86 38.20 179,157 +0.08(+0.20%)
Dec 19, 2014 38.13 38.21 37.56 38.13 501,360 +0.01(+0.02%)
Dec 18, 2014 38.15 38.25 37.28 38.12 256,225 +0.49(+1.30%)
Dec 17, 2014 36.52 37.66 36.15 37.63 291,089 +1.13(+3.09%)
Dec 16, 2014 36.47 37.45 36.47 36.50 257,486 -0.14(-0.39%)
Dec 15, 2014 37.41 37.52 36.53 36.65 298,571 -0.46(-1.25%)
Dec 12, 2014 37.93 38.03 37.09 37.11 240,351 -1.20(-3.12%)
Dec 11, 2014 38.55 39.08 38.28 38.30 195,544 -0.09(-0.24%)
Dec 10, 2014 38.99 39.17 38.32 38.40 235,690 -0.77(-1.98%)
Dec 09, 2014 38.25 39.26 38.18 39.17 252,005 +0.60(+1.55%)
Dec 08, 2014 39.65 39.76 38.44 38.57 185,489 -1.19(-2.99%)
Dec 05, 2014 39.86 40.16 39.62 39.76 152,297 -0.10(-0.25%)
Dec 04, 2014 40.00 40.03 39.70 39.86 133,806 -0.29(-0.71%)
Dec 03, 2014 39.05 40.28 39.05 40.15 260,300 +1.24(+3.18%)
Dec 02, 2014 38.91 39.22 38.79 38.91 191,297 +0.16(+0.41%)
Dec 01, 2014 39.48 39.48 38.75 38.75 233,768 -0.74(-1.88%)
Nov 28, 2014 40.35 40.46 39.42 39.49 156,789 -0.74(-1.84%)
Nov 26, 2014 40.45 40.23 40.23 40.23 233,785 -0.25(-0.62%)
Nov 25, 2014 40.92 40.92 40.41 40.49 183,086 -0.32(-0.78%)
Nov 24, 2014 40.33 40.81 40.33 40.81 204,830 +0.50(+1.23%)
Nov 21, 2014 40.98 40.98 40.22 40.31 210,689 -0.09(-0.23%)
Nov 20, 2014 40.25 40.65 40.25 40.40 161,353 -0.12(-0.29%)
Nov 19, 2014 41.09 41.09 40.42 40.52 122,775 -0.57(-1.39%)
Nov 18, 2014 41.05 41.31 40.86 41.09 132,484 +0.23(+0.56%)
Nov 17, 2014 41.07 41.21 40.86 40.86 71,973 -0.35(-0.86%)
Nov 14, 2014 41.50 41.75 41.19 41.22 110,038 -0.32(-0.77%)
Nov 13, 2014 41.80 41.93 41.36 41.54 156,839 -0.31(-0.74%)
Nov 12, 2014 41.35 42.11 41.26 41.85 182,517 +0.29(+0.69%)
Nov 11, 2014 41.36 41.66 41.10 41.56 186,229 +0.17(+0.40%)
Nov 10, 2014 41.40 41.54 41.18 41.40 152,453 +0.06(+0.14%)
Nov 07, 2014 41.27 41.39 41.05 41.34 180,996 -0.03(-0.06%)
Nov 06, 2014 41.64 41.71 41.05 41.36 242,882 -0.15(-0.36%)
Nov 05, 2014 41.51 41.70 41.04 41.51 273,795 +0.33(+0.79%)
Nov 04, 2014 40.77 41.33 40.66 41.19 284,780 +0.44(+1.07%)
Nov 03, 2014 40.91 41.30 40.47 40.75 296,570 -0.15(-0.37%)
Oct 31, 2014 40.50 40.97 39.95 40.90 295,431 +1.15(+2.89%)
Oct 30, 2014 39.99 39.99 38.67 39.75 300,333 -0.09(-0.23%)
Oct 29, 2014 40.95 41.50 39.72 39.85 251,178 -0.73(-1.80%)
Oct 28, 2014 39.18 40.60 39.18 40.58 285,287 +1.54(+3.95%)
Oct 27, 2014 38.97 39.09 39.17 39.03 122,599 -0.13(-0.34%)
Oct 24, 2014 39.23 39.23 38.83 39.17 132,088 +0.06(+0.15%)
Oct 23, 2014 38.71 39.33 38.71 39.11 133,828 +0.80(+2.10%)
Oct 22, 2014 38.80 39.07 38.17 38.30 126,753 -0.53(-1.36%)
Oct 21, 2014 37.92 38.84 37.90 38.83 160,050 +1.07(+2.84%)
Oct 20, 2014 37.23 37.78 37.01 37.76 229,789 +0.34(+0.90%)
Oct 17, 2014 38.01 38.03 37.37 37.42 304,061 -0.26(-0.69%)
Oct 16, 2014 37.58 37.88 37.16 37.68 310,510 -0.28(-0.73%)
Oct 15, 2014 37.38 38.29 36.89 37.96 234,020 +0.18(+0.49%)
Oct 14, 2014 37.47 38.36 37.47 37.78 196,553 +0.70(+1.88%)
Oct 13, 2014 37.19 37.96 37.18 37.08 200,926 -0.03(-0.09%)
Oct 10, 2014 37.47 37.83 37.05 37.11 169,279 -0.55(-1.47%)
Oct 09, 2014 38.84 38.84 37.58 37.67 194,066 -1.19(-3.06%)
Oct 08, 2014 37.89 38.91 37.49 38.86 253,927 +0.87(+2.29%)
Oct 07, 2014 38.57 38.57 37.96 37.99 167,034 -0.70(-1.82%)
Oct 06, 2014 38.66 38.91 38.41 38.69 195,432 +0.13(+0.33%)
Oct 03, 2014 38.98 39.00 38.45 38.56 178,554 +0.00(+0.00%)
Oct 02, 2014 37.86 38.72 37.79 38.56 203,991 +0.66(+1.75%)
Oct 01, 2014 38.32 38.45 37.78 37.90 292,881 -0.35(-0.92%)
Sep 30, 2014 38.91 39.02 38.16 38.25 264,954 -0.57(-1.47%)
Sep 29, 2014 38.91 39.26 38.78 38.82 164,997 -0.48(-1.22%)
Sep 26, 2014 38.97 39.39 38.78 39.30 247,511 +0.51(+1.32%)
Sep 25, 2014 39.31 39.36 38.73 38.79 150,373 -0.67(-1.70%)
Sep 24, 2014 39.28 39.55 39.14 39.46 120,497 +0.25(+0.64%)
Sep 23, 2014 39.47 39.64 39.13 39.21 131,526 -0.39(-0.97%)
Sep 22, 2014 39.97 39.97 39.56 39.59 142,398 -0.49(-1.21%)
Sep 19, 2014 40.57 40.92 40.02 40.08 347,500 -0.48(-1.18%)
Sep 18, 2014 40.28 40.60 40.19 40.56 102,344 +0.46(+1.15%)
Sep 17, 2014 40.39 40.47 39.95 40.10 227,791 -0.17(-0.42%)
Sep 16, 2014 40.41 40.62 40.23 40.27 171,181 -0.21(-0.52%)
Sep 15, 2014 40.63 40.77 40.24 40.47 127,640 -0.21(-0.51%)
Sep 12, 2014 41.20 41.22 40.56 40.68 172,892 -0.45(-1.10%)
Sep 11, 2014 40.67 41.30 40.55 41.14 183,440 +0.36(+0.88%)
Sep 10, 2014 40.68 40.81 40.43 40.78 85,307 +0.03(+0.08%)
Sep 09, 2014 41.10 41.26 40.67 40.74 172,796 -0.31(-0.76%)
Sep 08, 2014 41.21 41.30 41.01 41.05 146,383 -0.12(-0.28%)
Sep 05, 2014 40.83 41.30 40.81 41.17 111,781 +0.18(+0.45%)
Sep 04, 2014 40.89 41.31 40.89 40.99 97,795 +0.12(+0.29%)
Sep 03, 2014 41.25 41.30 40.77 40.87 122,946 -0.30(-0.73%)
Sep 02, 2014 40.97 41.40 40.89 41.17 124,034 +0.35(+0.86%)
Aug 29, 2014 40.90 40.82 40.82 40.82 186,519 -0.05(-0.12%)
Aug 28, 2014 41.04 41.25 40.85 40.87 239,178 -0.35(-0.85%)
Aug 27, 2014 41.42 41.42 41.17 41.22 84,759 -0.05(-0.12%)
Aug 26, 2014 41.12 41.30 41.09 41.27 140,783 +0.13(+0.31%)
Aug 25, 2014 41.13 41.18 40.84 41.14 136,078 +0.14(+0.35%)
Aug 22, 2014 40.81 40.81 40.66 41.00 121,616 +0.18(+0.43%)
Aug 21, 2014 40.57 41.01 40.48 40.83 168,651 +0.31(+0.77%)
Aug 20, 2014 40.39 40.63 40.31 40.52 82,851 -0.08(-0.19%)
Aug 19, 2014 40.58 40.76 40.47 40.59 83,246 +0.08(+0.21%)
Aug 18, 2014 40.21 40.72 40.21 40.51 165,256 +0.52(+1.30%)
Aug 15, 2014 40.34 40.34 39.59 39.99 384,673 -0.07(-0.17%)
Aug 14, 2014 39.23 40.11 39.23 40.06 243,394 +0.70(+1.79%)
Aug 13, 2014 38.75 39.72 38.75 39.35 453,486 -1.53(-3.75%)
Aug 12, 2014 40.71 40.98 40.57 40.89 193,483 +0.13(+0.33%)
Aug 11, 2014 40.69 40.93 40.56 40.75 221,494 +0.08(+0.20%)
Aug 08, 2014 40.22 40.63 40.03 40.67 248,135 +0.32(+0.79%)
Aug 07, 2014 40.60 40.79 40.23 40.35 139,103 -0.01(-0.02%)
Aug 06, 2014 40.06 40.53 40.06 40.36 159,225 +0.06(+0.14%)
Aug 05, 2014 40.41 40.73 40.13 40.30 157,090 -0.29(-0.72%)
Aug 04, 2014 40.46 40.66 40.01 40.59 210,668 +0.40(+1.00%)
Aug 01, 2014 40.33 40.35 39.84 40.19 158,380 -0.21(-0.52%)
Jul 31, 2014 40.75 40.91 40.13 40.40 261,396 -0.73(-1.78%)
Jul 30, 2014 41.33 41.49 40.95 41.14 218,586 +0.05(+0.12%)
Jul 29, 2014 41.27 41.58 41.07 41.09 199,880 -0.09(-0.22%)
Jul 28, 2014 41.45 41.53 40.92 41.18 174,914 -0.33(-0.78%)
Jul 25, 2014 41.29 41.66 41.21 41.50 150,157 -0.07(-0.16%)
Jul 24, 2014 41.67 41.89 41.44 41.57 191,638 -0.12(-0.30%)
Jul 23, 2014 42.29 42.29 41.63 41.69 374,938 -0.54(-1.28%)
Jul 22, 2014 42.03 42.49 42.02 42.24 101,192 +0.38(+0.92%)
Jul 21, 2014 41.79 42.11 41.61 41.85 128,556 -0.19(-0.46%)
Jul 18, 2014 41.67 42.43 41.63 42.04 206,814 +0.26(+0.62%)
Jul 17, 2014 41.92 42.22 41.69 41.79 241,321 -0.27(-0.63%)
Jul 16, 2014 42.00 42.25 41.78 42.05 199,708 +0.32(+0.76%)
Jul 15, 2014 41.92 41.98 41.71 41.74 170,061 -0.26(-0.62%)
Jul 14, 2014 42.18 42.18 41.79 41.99 106,697 +0.28(+0.66%)
Jul 11, 2014 41.44 41.79 41.24 41.72 249,868 +0.03(+0.08%)
Jul 10, 2014 41.84 42.19 41.59 41.69 294,585 -0.82(-1.92%)
Jul 09, 2014 42.59 42.82 42.34 42.50 166,225 -0.07(-0.16%)
Jul 08, 2014 42.54 42.82 42.31 42.57 215,030 +0.03(+0.06%)
Jul 07, 2014 43.76 43.87 42.51 42.54 324,015 -0.77(-1.77%)
Jul 03, 2014 42.94 43.31 43.31 43.31 143,455 +0.53(+1.23%)
Jul 02, 2014 42.64 42.95 42.34 42.79 189,293 -0.01(-0.02%)
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.