Indicators

Applied Industrial Technologies (NY: AIT )

200.99 +4.00 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.862	2.862	2.825	2.854	155,052	+0.00(+0.16%)
May 29, 2003	2.839	2.854	2.832	2.850	149,685	+0.02(+0.74%)
May 28, 2003	2.817	2.853	2.817	2.829	76,333	+0.02(+0.69%)
May 27, 2003	2.820	2.845	2.787	2.810	94,820	-0.00(-0.16%)
May 23, 2003	2.825	2.833	2.789	2.814	87,664	-0.02(-0.63%)
May 22, 2003	2.772	2.851	2.772	2.832	169,663	+0.07(+2.43%)
May 21, 2003	2.780	2.802	2.765	2.765	107,344	-0.01(-0.27%)
May 20, 2003	2.774	2.804	2.765	2.772	190,536	-0.00(-0.05%)
May 19, 2003	2.780	2.810	2.753	2.774	140,144	+0.00(+0.05%)
May 16, 2003	2.848	2.854	2.772	2.772	360,498	-0.08(-2.67%)
May 15, 2003	2.841	2.860	2.832	2.848	139,845	-0.01(-0.21%)
May 14, 2003	2.856	2.877	2.838	2.854	161,314	+0.03(+1.00%)
May 13, 2003	2.825	2.847	2.817	2.826	173,838	-0.02(-0.84%)
May 12, 2003	2.865	2.866	2.848	2.850	75,439	-0.01(-0.42%)
May 09, 2003	2.863	2.868	2.851	2.862	154,754	+0.00(+0.00%)
May 08, 2003	2.868	2.880	2.839	2.862	370,934	-0.01(-0.21%)
May 07, 2003	2.757	2.875	2.757	2.868	263,590	+0.10(+3.72%)
May 06, 2003	2.768	2.768	2.720	2.765	671,200	+0.01(+0.27%)
May 05, 2003	2.780	2.787	2.750	2.757	177,118	-0.01(-0.48%)

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.