Indicators

Applied Industrial Technologies (NY: AIT )

201.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.30	33.61	33.15	33.31	173,792	-0.21(-0.62%)
Sep 27, 2012	33.69	33.76	33.12	33.52	298,846	+0.05(+0.14%)
Sep 26, 2012	34.42	34.51	33.37	33.47	329,906	-0.84(-2.44%)
Sep 25, 2012	34.91	35.05	34.26	34.30	289,373	-0.47(-1.34%)
Sep 24, 2012	34.86	35.02	34.64	34.77	268,966	-0.31(-0.89%)
Sep 21, 2012	35.26	35.33	34.70	35.08	572,277	+0.18(+0.53%)
Sep 20, 2012	34.90	35.07	34.64	34.90	184,584	-0.09(-0.25%)
Sep 19, 2012	35.07	35.53	34.84	34.99	235,865	-0.09(-0.25%)
Sep 18, 2012	35.09	35.30	34.98	35.08	156,030	-0.02(-0.07%)
Sep 17, 2012	35.22	35.41	34.92	35.10	199,741	-0.30(-0.84%)
Sep 14, 2012	35.40	36.06	35.02	35.40	301,687	+0.33(+0.94%)
Sep 13, 2012	34.76	35.29	34.41	35.07	205,852	+0.39(+1.14%)
Sep 12, 2012	34.54	34.84	34.43	34.67	233,780	+0.10(+0.28%)
Sep 11, 2012	34.93	35.20	34.50	34.58	214,140	-0.42(-1.19%)
Sep 10, 2012	34.96	35.20	34.88	34.99	171,868	-0.03(-0.09%)
Sep 07, 2012	34.92	35.25	34.60	35.03	193,316	+0.21(+0.60%)
Sep 06, 2012	33.88	34.82	33.73	34.82	333,652	+1.18(+3.51%)
Sep 05, 2012	33.40	33.84	33.35	33.64	368,874	+0.23(+0.70%)

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.