Indicators

Applied Industrial Technologies (NY: AIT )

195.30 -3.77 (-1.89%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.23	15.67	15.16	15.67	472,092	+0.53(+3.49%)
May 28, 2009	15.27	15.62	14.71	15.14	372,461	+0.05(+0.35%)
May 27, 2009	15.37	15.67	15.05	15.09	294,816	-0.35(-2.25%)
May 26, 2009	14.77	15.55	14.77	15.44	325,427	+0.56(+3.75%)
May 22, 2009	15.25	15.41	14.84	14.88	343,064	-0.32(-2.09%)
May 21, 2009	15.02	15.27	14.80	15.20	529,976	+0.03(+0.20%)
May 20, 2009	15.39	15.72	15.11	15.17	356,188	-0.10(-0.64%)
May 19, 2009	15.30	15.48	15.05	15.27	398,182	+0.00(+0.00%)
May 18, 2009	15.15	15.41	15.05	15.27	325,348	+0.26(+1.76%)
May 15, 2009	14.85	15.26	14.80	15.00	335,183	+0.11(+0.76%)
May 14, 2009	15.01	15.29	14.67	14.89	340,108	-0.02(-0.10%)
May 13, 2009	15.47	15.48	14.74	14.90	545,005	-0.86(-5.46%)
May 12, 2009	16.34	16.55	15.61	15.76	388,655	-0.53(-3.24%)
May 11, 2009	16.21	16.67	16.13	16.29	347,379	-0.32(-1.95%)
May 08, 2009	16.44	16.87	16.13	16.62	682,997	+0.48(+2.95%)
May 07, 2009	16.77	16.90	15.87	16.14	404,546	-0.46(-2.77%)
May 06, 2009	16.98	17.03	16.23	16.60	363,528	-0.20(-1.17%)
May 05, 2009	17.02	17.20	16.47	16.80	341,255	-0.37(-2.15%)
May 04, 2009	16.96	17.17	16.92	17.17	642,295	+0.32(+1.88%)

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.