Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,887 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.046 3.118 284,518 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,171 -0.02(-0.63%)
Feb 24, 2004 3.173 3.173 3.057 3.097 302,375 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,318 -0.00(-0.05%)
Feb 20, 2004 3.264 3.264 3.106 3.193 199,400 -0.08(-2.55%)
Feb 19, 2004 3.263 3.285 3.256 3.276 190,472 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,854 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,696 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,490 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,150 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,639 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,114 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,568 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,579 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,818 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,621 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,108 -0.24(-6.70%)
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.