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 (%)
Sep 30, 2002	2.534	2.546	2.504	2.527	166,378	+0.01(+0.30%)
Sep 27, 2002	2.641	2.644	2.504	2.519	131,790	-0.15(-5.69%)
Sep 26, 2002	2.601	2.696	2.594	2.671	143,717	+0.14(+5.72%)
Sep 25, 2002	2.489	2.562	2.488	2.527	81,400	+0.03(+1.38%)
Sep 24, 2002	2.530	2.534	2.477	2.492	132,983	-0.04(-1.65%)
Sep 23, 2002	2.565	2.565	2.504	2.534	98,395	-0.03(-1.16%)
Sep 20, 2002	2.638	2.646	2.564	2.564	246,585	-0.03(-1.32%)
Sep 19, 2002	2.683	2.690	2.594	2.598	108,831	-0.08(-2.90%)
Sep 18, 2002	2.711	2.750	2.668	2.676	155,942	-0.04(-1.37%)
Sep 17, 2002	2.729	2.772	2.713	2.713	121,652	+0.00(+0.05%)
Sep 16, 2002	2.802	2.802	2.698	2.711	106,148	-0.08(-3.04%)
Sep 13, 2002	2.719	2.810	2.668	2.796	111,515	+0.08(+2.85%)
Sep 12, 2002	2.758	2.780	2.713	2.719	56,055	-0.05(-1.67%)
Sep 11, 2002	2.838	2.838	2.765	2.765	69,175	-0.07(-2.57%)
Sep 10, 2002	2.847	2.847	2.758	2.838	212,892	-0.01(-0.31%)
Sep 09, 2002	2.831	2.862	2.799	2.847	263,283	+0.05(+1.92%)
Sep 06, 2002	2.758	2.817	2.683	2.793	296,081	+0.04(+1.57%)
Sep 05, 2002	2.832	2.832	2.638	2.750	381,357	-0.07(-2.38%)
Sep 04, 2002	2.832	2.907	2.771	2.817	621,681	+0.01(+0.27%)

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.