Indicators

Applied Industrial Technologies (NY: AIT )

195.15 +0.41 (+0.21%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.45	39.86	39.25	39.47	382,232	-0.11(-0.29%)
Jun 27, 2013	39.28	39.70	39.13	39.58	132,704	+0.65(+1.66%)
Jun 26, 2013	39.03	39.29	38.87	38.94	129,051	+0.17(+0.44%)
Jun 25, 2013	38.76	39.04	38.60	38.76	146,800	+0.47(+1.24%)
Jun 24, 2013	38.34	38.59	38.17	38.29	258,255	-0.54(-1.39%)
Jun 21, 2013	39.16	39.16	38.72	38.83	333,592	-0.11(-0.29%)
Jun 20, 2013	39.03	39.27	38.73	38.94	256,888	-0.77(-1.93%)
Jun 19, 2013	39.92	40.17	39.63	39.71	153,157	-0.27(-0.67%)
Jun 18, 2013	39.65	40.09	39.37	39.98	171,078	+0.41(+1.03%)
Jun 17, 2013	39.70	39.73	39.38	39.57	145,590	+0.16(+0.41%)
Jun 14, 2013	39.52	39.59	39.21	39.41	95,089	-0.07(-0.19%)
Jun 13, 2013	38.61	39.58	38.61	39.48	76,009	+0.80(+2.07%)
Jun 12, 2013	39.30	39.40	38.67	38.68	251,417	-0.36(-0.92%)
Jun 11, 2013	39.09	39.55	38.75	39.04	164,822	-0.63(-1.59%)
Jun 10, 2013	39.70	39.88	39.38	39.67	86,593	+0.03(+0.08%)
Jun 07, 2013	39.55	39.76	39.09	39.64	129,794	+0.40(+1.02%)
Jun 06, 2013	39.27	39.34	38.66	39.24	323,464	+0.06(+0.15%)
Jun 05, 2013	39.57	39.70	39.00	39.18	192,623	-0.56(-1.40%)
Jun 04, 2013	40.01	40.37	39.41	39.74	200,199	-0.25(-0.63%)

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.