Indicators

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.459	2.489	2.443	2.443	70,072	-0.00(-0.06%)
Feb 27, 2003	2.400	2.444	2.400	2.444	24,152	+0.05(+2.18%)
Feb 26, 2003	2.407	2.412	2.386	2.392	26,239	-0.03(-1.05%)
Feb 25, 2003	2.409	2.444	2.385	2.418	97,206	+0.02(+1.00%)
Feb 24, 2003	2.474	2.485	2.392	2.394	127,024	-0.07(-2.67%)
Feb 21, 2003	2.461	2.531	2.444	2.459	122,849	-0.00(-0.06%)
Feb 20, 2003	2.422	2.461	2.422	2.461	42,341	+0.04(+1.54%)
Feb 19, 2003	2.455	2.465	2.395	2.424	110,027	-0.05(-1.87%)
Feb 18, 2003	2.498	2.520	2.462	2.470	81,700	-0.03(-1.07%)
Feb 14, 2003	2.440	2.501	2.437	2.497	112,413	+0.07(+2.76%)
Feb 13, 2003	2.398	2.443	2.362	2.430	116,886	+0.04(+1.62%)
Feb 12, 2003	2.385	2.431	2.385	2.391	84,086	+0.01(+0.25%)
Feb 11, 2003	2.401	2.412	2.385	2.385	82,595	-0.03(-1.30%)
Feb 10, 2003	2.400	2.416	2.377	2.416	82,297	+0.03(+1.31%)
Feb 07, 2003	2.377	2.392	2.355	2.385	107,344	+0.00(+0.00%)
Feb 06, 2003	2.407	2.412	2.370	2.385	41,745	-0.01(-0.31%)
Feb 05, 2003	2.424	2.459	2.340	2.392	117,482	-0.02(-0.68%)
Feb 04, 2003	2.497	2.497	2.407	2.409	47,410	-0.07(-2.65%)

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.