Indicators

Applied Industrial Technologies (NY: AIT )

199.07 -2.01 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.734	3.750	3.674	3.680	78,120	-0.05(-1.24%)
Jan 29, 2004	3.712	3.744	3.655	3.726	209,910	+0.02(+0.56%)
Jan 28, 2004	3.741	3.786	3.686	3.706	104,657	-0.04(-1.07%)
Jan 27, 2004	3.865	3.886	3.746	3.746	114,794	-0.12(-3.16%)
Jan 26, 2004	3.868	3.899	3.861	3.868	118,671	+0.00(+0.00%)
Jan 23, 2004	3.804	3.868	3.798	3.868	276,104	+0.05(+1.37%)
Jan 22, 2004	3.726	3.826	3.726	3.816	255,530	+0.06(+1.59%)
Jan 21, 2004	3.834	3.834	3.743	3.756	126,721	-0.08(-2.02%)
Jan 20, 2004	3.808	3.844	3.771	3.834	348,857	+0.04(+1.06%)
Jan 16, 2004	3.777	3.801	3.728	3.794	217,663	+0.02(+0.55%)
Jan 15, 2004	3.658	3.774	3.621	3.773	181,286	+0.12(+3.18%)
Jan 14, 2004	3.726	3.741	3.592	3.656	416,541	-0.07(-1.88%)
Jan 13, 2004	3.682	3.726	3.592	3.726	297,572	+0.05(+1.42%)
Jan 12, 2004	3.622	3.674	3.615	3.674	76,033	+0.06(+1.69%)
Jan 09, 2004	3.637	3.664	3.600	3.613	155,345	-0.03(-0.70%)
Jan 08, 2004	3.667	3.682	3.630	3.639	159,818	-0.01(-0.37%)
Jan 07, 2004	3.639	3.667	3.633	3.652	88,854	+0.02(+0.53%)
Jan 06, 2004	3.622	3.685	3.622	3.633	69,771	-0.01(-0.20%)
Jan 05, 2004	3.674	3.682	3.607	3.640	113,304	-0.02(-0.53%)

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.