Indicators

Applied Industrial Technologies (NY: AIT )

195.72 +0.98 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	42.46	42.46	41.81	42.25	228,927	-0.17(-0.41%)
Jun 27, 2014	41.47	42.44	41.47	42.43	982,229	+0.63(+1.51%)
Jun 26, 2014	41.75	41.87	41.33	41.79	189,714	+0.20(+0.48%)
Jun 25, 2014	41.38	41.73	41.37	41.59	163,358	+0.02(+0.04%)
Jun 24, 2014	41.78	42.12	41.44	41.58	331,961	-0.17(-0.40%)
Jun 23, 2014	42.08	42.84	41.63	41.74	301,838	+0.53(+1.29%)
Jun 20, 2014	41.38	41.60	41.19	41.21	349,800	-0.03(-0.06%)
Jun 19, 2014	41.49	41.70	41.09	41.24	163,745	-0.01(-0.02%)
Jun 18, 2014	40.97	41.29	40.67	41.24	129,230	+0.42(+1.04%)
Jun 17, 2014	40.47	41.05	40.42	40.82	137,409	+0.23(+0.57%)
Jun 16, 2014	40.59	41.08	40.29	40.59	94,457	-0.10(-0.25%)
Jun 13, 2014	41.01	41.06	40.56	40.69	99,379	-0.22(-0.55%)
Jun 12, 2014	41.35	41.44	40.79	40.91	102,766	-0.42(-1.01%)
Jun 11, 2014	41.73	41.89	41.14	41.33	215,507	-0.65(-1.55%)
Jun 10, 2014	41.84	42.00	41.69	41.98	140,093	+0.59(+1.43%)
Jun 06, 2014	41.12	41.71	41.03	41.39	207,988	+0.57(+1.41%)
Jun 05, 2014	39.88	40.81	39.63	40.81	160,396	+1.00(+2.51%)
Jun 04, 2014	39.57	39.95	39.49	39.81	187,705	+0.22(+0.57%)
Jun 03, 2014	39.69	39.97	39.52	39.59	207,349	-0.21(-0.52%)

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.