Indicators

Applied Industrial Technologies (NY: AIT )

195.83 -1.03 (-0.52%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	3.533	3.562	3.515	3.533	50,390	+0.01(+0.30%)
Nov 26, 2003	3.540	3.568	3.516	3.522	125,230	-0.03(-0.88%)
Nov 25, 2003	3.540	3.546	3.522	3.554	127,318	+0.00(+0.04%)
Nov 24, 2003	3.404	3.552	3.399	3.552	174,428	+0.12(+3.61%)
Nov 21, 2003	3.443	3.449	3.370	3.428	120,460	-0.01(-0.43%)
Nov 20, 2003	3.443	3.448	3.364	3.443	195,002	-0.04(-1.07%)
Nov 19, 2003	3.479	3.473	3.422	3.481	84,083	+0.00(+0.04%)
Nov 18, 2003	3.469	3.479	3.446	3.479	125,529	+0.01(+0.39%)
Nov 17, 2003	3.415	3.504	3.404	3.466	173,832	-0.02(-0.47%)
Nov 14, 2003	3.555	3.562	3.478	3.482	153,258	-0.06(-1.73%)
Nov 13, 2003	3.610	3.610	3.545	3.543	189,933	-0.07(-2.02%)
Nov 12, 2003	3.588	3.618	3.588	3.616	301,746	+0.02(+0.50%)
Nov 11, 2003	3.585	3.636	3.583	3.598	172,937	+0.00(+0.00%)
Nov 10, 2003	3.577	3.616	3.574	3.598	432,642	+0.03(+0.84%)
Nov 07, 2003	3.488	3.613	3.478	3.568	426,083	+0.10(+2.75%)
Nov 06, 2003	3.443	3.475	3.413	3.473	186,355	+0.04(+1.30%)
Nov 05, 2003	3.403	3.464	3.393	3.428	144,910	+0.02(+0.66%)
Nov 04, 2003	3.404	3.466	3.404	3.406	166,080	+0.00(+0.00%)

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.