Indicators

Applied Industrial Technologies (NY: AIT )

199.79 -1.29 (-0.64%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	2.571	2.627	2.571	2.580	59,635	+0.00(+0.00%)
Sep 28, 2000	2.534	2.580	2.534	2.580	15,803	+0.05(+1.84%)
Sep 27, 2000	2.525	2.534	2.525	2.534	19,977	+0.00(+0.00%)
Sep 26, 2000	2.543	2.543	2.525	2.534	119,569	-0.01(-0.37%)
Sep 25, 2000	2.553	2.571	2.543	2.543	51,883	-0.03(-1.09%)
Sep 22, 2000	2.590	2.590	2.571	2.571	37,570	-0.03(-1.07%)
Sep 21, 2000	2.599	2.608	2.599	2.599	37,868	+0.00(+0.00%)
Sep 20, 2000	2.608	2.627	2.599	2.599	46,217	-0.01(-0.36%)
Sep 19, 2000	2.618	2.618	2.599	2.608	64,406	-0.01(-0.36%)
Sep 18, 2000	2.636	2.636	2.618	2.618	56,057	-0.04(-1.40%)
Sep 15, 2000	2.646	2.683	2.636	2.655	109,133	-0.03(-1.04%)
Sep 14, 2000	2.618	2.683	2.618	2.683	54,268	+0.07(+2.49%)
Sep 13, 2000	2.571	2.618	2.571	2.618	31,905	+0.04(+1.44%)
Sep 12, 2000	2.571	2.590	2.571	2.580	53,970	+0.00(+0.00%)
Sep 11, 2000	2.571	2.599	2.571	2.580	71,264	+0.02(+0.73%)
Sep 08, 2000	2.543	2.562	2.525	2.562	651,222	+0.03(+1.10%)
Sep 07, 2000	2.515	2.534	2.506	2.534	56,952	+0.03(+1.11%)
Sep 06, 2000	2.497	2.506	2.487	2.506	53,373	+0.01(+0.37%)
Sep 05, 2000	2.506	2.506	2.441	2.497	43,832	+0.01(+0.38%)

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.