Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.772	2.772	2.661	2.683	107,340	-0.10(-3.74%)
Nov 27, 2002	2.798	2.825	2.713	2.787	407,894	-0.01(-0.37%)
Nov 26, 2002	2.728	2.825	2.683	2.798	308,306	-0.06(-2.14%)
Nov 25, 2002	2.841	2.862	2.823	2.859	109,129	+0.00(+0.11%)
Nov 22, 2002	2.813	2.866	2.802	2.856	53,372	+0.04(+1.54%)
Nov 21, 2002	2.734	2.817	2.723	2.813	113,602	+0.08(+2.89%)
Nov 20, 2002	2.683	2.764	2.683	2.734	99,588	+0.05(+1.89%)
Nov 19, 2002	2.771	2.810	2.683	2.683	238,236	-0.08(-2.76%)
Nov 18, 2002	2.840	2.840	2.713	2.759	236,447	-0.06(-2.06%)
Nov 15, 2002	2.859	2.862	2.772	2.817	81,996	-0.04(-1.46%)
Nov 14, 2002	2.713	2.859	2.683	2.859	318,146	+0.16(+6.08%)
Nov 13, 2002	2.570	2.731	2.570	2.695	145,804	+0.09(+3.55%)
Nov 12, 2002	2.650	2.668	2.585	2.603	187,249	-0.03(-1.24%)
Nov 11, 2002	2.646	2.710	2.635	2.635	90,941	-0.03(-1.23%)
Nov 08, 2002	2.616	2.705	2.616	2.668	194,406	+0.05(+1.99%)
Nov 07, 2002	2.695	2.695	2.609	2.616	136,263	-0.09(-3.31%)
Nov 06, 2002	2.631	2.723	2.631	2.705	140,139	+0.05(+1.85%)
Nov 05, 2002	2.705	2.705	2.650	2.656	148,189	-0.04(-1.60%)
Nov 04, 2002	2.668	2.735	2.661	2.699	163,098	+0.03(+1.17%)

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.