Indicators

Applied Industrial Technologies (NY: AIT )

195.48 -0.08 (-0.04%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.42	32.69	31.42	32.63	381,359	+1.01(+3.20%)
Oct 26, 2012	31.27	31.62	31.62	31.62	269,686	+0.43(+1.39%)
Oct 25, 2012	31.12	31.21	30.81	31.18	318,140	+0.36(+1.17%)
Oct 24, 2012	31.68	31.97	30.55	30.82	359,914	-0.66(-2.09%)
Oct 23, 2012	31.26	32.15	31.20	31.48	428,483	-0.51(-1.58%)
Oct 19, 2012	32.49	32.75	31.76	31.99	404,611	-0.81(-2.48%)
Oct 18, 2012	33.40	33.54	32.70	32.80	350,634	-0.59(-1.78%)
Oct 17, 2012	33.18	33.58	33.18	33.39	142,852	+0.32(+0.97%)
Oct 16, 2012	33.04	33.47	32.96	33.07	211,596	+0.09(+0.27%)
Oct 15, 2012	33.01	33.07	32.69	32.98	143,532	+0.09(+0.27%)
Oct 12, 2012	33.03	33.03	32.69	32.90	135,104	-0.07(-0.22%)
Oct 11, 2012	33.18	33.25	32.84	32.97	225,717	+0.05(+0.15%)
Oct 10, 2012	33.18	33.29	32.78	32.92	166,515	-0.18(-0.53%)
Oct 09, 2012	33.58	33.73	33.08	33.10	209,758	-0.55(-1.65%)
Oct 08, 2012	33.54	33.77	33.51	33.65	114,500	-0.10(-0.31%)
Oct 05, 2012	33.75	34.20	33.58	33.76	253,247	+0.22(+0.65%)
Oct 04, 2012	33.71	33.88	33.27	33.54	266,305	+0.02(+0.05%)
Oct 03, 2012	33.53	33.77	33.41	33.52	236,053	+0.02(+0.05%)
Oct 02, 2012	33.76	33.83	33.20	33.51	236,988	-0.06(-0.17%)

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.