Indicators

Applied Industrial Technologies (NY: AIT )

198.60 +2.88 (+1.47%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	23.52	23.82	23.25	23.52	5,099	+0.05(+0.21%)
Sep 29, 2010	23.53	23.76	23.40	23.47	320,088	-0.22(-0.91%)
Sep 28, 2010	23.67	23.88	23.21	23.68	2,100	+0.06(+0.26%)
Sep 27, 2010	23.59	23.68	23.29	23.62	328,005	+0.11(+0.46%)
Sep 24, 2010	23.07	23.58	23.06	23.51	639,914	+0.95(+4.22%)
Sep 23, 2010	22.42	23.04	22.35	22.56	4,445	-0.08(-0.34%)
Sep 22, 2010	23.14	23.19	22.50	22.64	319,836	-0.49(-2.13%)
Sep 21, 2010	23.17	23.43	23.05	23.13	547,221	-0.01(-0.03%)
Sep 20, 2010	22.82	23.24	22.79	23.14	586,841	+0.37(+1.62%)
Sep 17, 2010	22.77	23.05	22.48	22.77	405,341	-0.30(-1.30%)
Sep 15, 2010	22.98	23.15	22.94	23.07	587,581	+0.08(+0.37%)
Sep 14, 2010	22.61	23.13	22.51	22.98	17,829	+0.26(+1.15%)
Sep 13, 2010	22.62	22.85	22.36	22.72	666,863	+0.28(+1.27%)
Sep 10, 2010	22.39	22.70	22.38	22.44	381,118	+0.07(+0.31%)
Sep 09, 2010	22.57	22.64	22.19	22.37	139	+0.08(+0.38%)
Sep 08, 2010	21.99	22.36	21.88	22.29	311	+0.43(+1.97%)
Sep 07, 2010	22.41	22.42	21.76	21.85	2,809	-0.64(-2.84%)
Sep 03, 2010	22.47	22.55	21.97	22.49	409,974	+0.32(+1.46%)
Sep 02, 2010	21.96	22.25	21.64	22.17	4,333	+0.12(+0.56%)

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.