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 (%)
Feb 26, 2010	17.23	17.23	17.01	17.13	246,826	-0.04(-0.22%)
Feb 25, 2010	17.07	17.20	16.94	17.16	114,455	-0.17(-1.01%)
Feb 24, 2010	17.17	17.43	17.15	17.34	166,962	+0.19(+1.11%)
Feb 23, 2010	17.26	17.32	17.03	17.15	171,484	-0.09(-0.53%)
Feb 22, 2010	17.28	17.37	17.14	17.24	168,763	-0.04(-0.22%)
Feb 19, 2010	16.97	17.38	16.97	17.28	193,328	+0.31(+1.84%)
Feb 18, 2010	16.75	16.97	16.63	16.97	148,599	+0.22(+1.32%)
Feb 17, 2010	16.82	16.86	16.54	16.75	181,456	+0.03(+0.18%)
Feb 16, 2010	16.48	16.72	16.27	16.72	224,548	+0.38(+2.33%)
Feb 12, 2010	16.21	16.34	16.34	16.34	261,633	-0.07(-0.42%)
Feb 11, 2010	16.25	16.41	16.00	16.41	277,685	+0.06(+0.37%)
Feb 10, 2010	16.35	16.35	16.02	16.34	201,205	-0.01(-0.05%)
Feb 09, 2010	16.25	16.42	16.08	16.35	217,605	+0.27(+1.69%)
Feb 08, 2010	16.46	16.46	16.06	16.08	137,521	-0.38(-2.29%)
Feb 05, 2010	16.37	16.54	16.14	16.46	186,841	+0.17(+1.02%)
Feb 04, 2010	16.38	16.51	16.22	16.29	269,475	-0.21(-1.28%)
Feb 03, 2010	16.46	16.68	16.34	16.50	154,534	-0.04(-0.23%)
Feb 02, 2010	16.39	16.68	16.35	16.54	195,839	+0.25(+1.56%)

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.