Indicators

Applied Industrial Technologies (NY: AIT )

200.99 +4.00 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	27.33	27.89	27.31	27.81	457,833	+0.49(+1.80%)
Jun 29, 2011	27.35	27.45	27.13	27.32	219,489	-0.02(-0.06%)
Jun 28, 2011	26.95	27.37	26.93	27.33	338,056	+0.46(+1.71%)
Jun 27, 2011	26.72	27.10	26.50	26.87	207,526	+0.18(+0.67%)
Jun 24, 2011	26.95	27.14	26.63	26.69	234,418	-0.16(-0.61%)
Jun 23, 2011	26.52	27.03	26.33	26.86	338,821	+0.03(+0.12%)
Jun 22, 2011	26.93	27.12	26.82	26.82	372,403	-0.26(-0.95%)
Jun 21, 2011	27.06	27.15	26.93	27.08	513,407	+0.27(+1.02%)
Jun 20, 2011	26.86	26.86	26.67	26.81	237,577	+0.33(+1.24%)
Jun 17, 2011	26.72	26.81	26.37	26.48	379,649	+0.05(+0.18%)
Jun 16, 2011	26.34	26.72	26.11	26.43	246,760	+0.15(+0.56%)
Jun 15, 2011	26.47	26.65	26.13	26.29	344,188	-0.51(-1.89%)
Jun 14, 2011	26.14	26.94	26.11	26.79	294,515	+0.95(+3.69%)
Jun 13, 2011	25.93	26.04	25.68	25.84	205,215	+0.07(+0.27%)
Jun 10, 2011	26.05	26.11	25.66	25.77	560,485	-0.42(-1.61%)
Jun 09, 2011	26.07	26.38	25.97	26.19	259,814	+0.20(+0.78%)
Jun 08, 2011	26.10	26.33	25.84	25.99	476,147	-0.25(-0.95%)
Jun 07, 2011	26.26	26.54	26.23	26.24	288,810	+0.16(+0.60%)
Jun 06, 2011	26.33	26.43	25.99	26.08	391,838	-0.19(-0.71%)

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.