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 (%)
May 30, 2003	2.862	2.862	2.825	2.854	155,047	+0.00(+0.16%)
May 29, 2003	2.840	2.854	2.832	2.850	149,680	+0.02(+0.74%)
May 28, 2003	2.817	2.853	2.817	2.829	76,331	+0.02(+0.69%)
May 27, 2003	2.820	2.846	2.787	2.810	94,817	-0.00(-0.16%)
May 23, 2003	2.825	2.834	2.789	2.814	87,661	-0.02(-0.63%)
May 22, 2003	2.772	2.851	2.772	2.832	169,658	+0.07(+2.43%)
May 21, 2003	2.780	2.802	2.765	2.765	107,340	-0.01(-0.27%)
May 20, 2003	2.774	2.804	2.765	2.772	190,529	-0.00(-0.05%)
May 19, 2003	2.780	2.810	2.753	2.774	140,139	+0.00(+0.05%)
May 16, 2003	2.849	2.854	2.772	2.772	360,486	-0.08(-2.67%)
May 15, 2003	2.841	2.860	2.832	2.849	139,841	-0.01(-0.21%)
May 14, 2003	2.856	2.877	2.838	2.854	161,309	+0.03(+1.00%)
May 13, 2003	2.825	2.847	2.817	2.826	173,832	-0.02(-0.84%)
May 12, 2003	2.865	2.866	2.849	2.850	75,436	-0.01(-0.42%)
May 09, 2003	2.863	2.868	2.851	2.862	154,749	+0.00(+0.00%)
May 08, 2003	2.868	2.880	2.840	2.862	370,921	-0.01(-0.21%)
May 07, 2003	2.758	2.875	2.758	2.868	263,581	+0.10(+3.72%)
May 06, 2003	2.768	2.768	2.720	2.765	671,177	+0.01(+0.27%)
May 05, 2003	2.780	2.787	2.750	2.758	177,112	-0.01(-0.48%)

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.