Applied Industrial Technologies (NY: AIT )

221.35 +6.48 (+3.02%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 2.539 2.593 2.539 2.548 109,893 +0.01(+0.35%)
Nov 29, 2000 2.584 2.584 2.539 2.539 97,511 -0.04(-1.74%)
Nov 28, 2000 2.504 2.584 2.495 2.584 93,486 +0.09(+3.60%)
Nov 27, 2000 2.495 2.495 2.459 2.495 44,576 +0.00(+0.00%)
Nov 24, 2000 2.486 2.495 2.477 2.495 79,247 +0.03(+1.09%)
Nov 22, 2000 2.450 2.468 2.441 2.468 65,317 +0.02(+0.73%)
Nov 21, 2000 2.450 2.459 2.450 2.450 75,842 -0.02(-0.73%)
Nov 20, 2000 2.495 2.495 2.441 2.468 87,914 -0.03(-1.08%)
Nov 17, 2000 2.459 2.495 2.450 2.495 51,696 +0.05(+2.21%)
Nov 16, 2000 2.450 2.450 2.432 2.441 19,502 -0.01(-0.37%)
Nov 15, 2000 2.459 2.468 2.432 2.450 37,147 +0.00(+0.00%)
Nov 14, 2000 2.459 2.463 2.441 2.450 53,553 -0.01(-0.37%)
Nov 13, 2000 2.405 2.459 2.387 2.459 40,861 +0.02(+0.74%)
Nov 10, 2000 2.495 2.495 2.441 2.441 62,840 -0.04(-1.45%)
Nov 09, 2000 2.450 2.477 2.432 2.477 189,450 +0.01(+0.36%)
Nov 08, 2000 2.495 2.495 2.468 2.468 18,573 -0.03(-1.08%)
Nov 07, 2000 2.477 2.495 2.468 2.495 43,028 +0.00(+0.00%)
Nov 06, 2000 2.504 2.504 2.486 2.495 30,955 -0.01(-0.36%)
Nov 03, 2000 2.432 2.504 2.432 2.504 43,957 +0.07(+2.95%)
Nov 02, 2000 2.459 2.459 2.432 2.432 160,970 -0.01(-0.37%)
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.