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 (%)
Jan 31, 2012	30.64	30.85	30.15	30.53	387,033	+0.13(+0.44%)
Jan 30, 2012	29.88	30.50	29.72	30.40	313,040	+0.28(+0.95%)
Jan 27, 2012	29.92	30.36	29.84	30.11	378,265	+0.13(+0.45%)
Jan 26, 2012	29.84	29.99	29.41	29.98	724,433	+0.50(+1.69%)
Jan 25, 2012	31.09	31.13	28.93	29.48	680,173	-1.99(-6.34%)
Jan 24, 2012	30.64	31.47	30.22	31.47	689,928	+0.73(+2.37%)
Jan 23, 2012	30.33	30.78	30.13	30.74	298,676	+0.37(+1.22%)
Jan 20, 2012	30.21	30.53	30.00	30.37	358,807	+0.05(+0.16%)
Jan 19, 2012	30.32	30.51	30.21	30.32	161,548	+0.10(+0.34%)
Jan 18, 2012	29.92	30.22	29.59	30.22	289,248	+0.21(+0.71%)
Jan 17, 2012	29.86	30.36	29.85	30.01	287,979	+0.45(+1.53%)
Jan 13, 2012	29.08	29.62	29.08	29.56	314,459	+0.10(+0.35%)
Jan 12, 2012	29.11	29.47	28.98	29.45	183,036	+0.47(+1.64%)
Jan 11, 2012	28.68	29.13	28.68	28.98	200,372	+0.25(+0.85%)
Jan 10, 2012	29.34	29.69	28.64	28.73	557,580	-0.27(-0.93%)
Jan 09, 2012	28.91	29.06	28.66	29.00	196,004	+0.23(+0.80%)
Jan 06, 2012	28.50	28.93	28.24	28.77	286,628	+0.29(+1.03%)
Jan 05, 2012	27.90	28.51	27.52	28.48	221,058	+0.48(+1.72%)

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.