Applied Industrial Technologies (NY: AIT )

197.77 -0.11 (-0.06%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.26 17.26 17.05 17.16 246,350 -0.04(-0.22%)
Feb 25, 2010 17.11 17.24 16.97 17.20 114,234 -0.18(-1.01%)
Feb 24, 2010 17.21 17.46 17.18 17.37 166,640 +0.19(+1.11%)
Feb 23, 2010 17.29 17.36 17.06 17.18 171,153 -0.09(-0.53%)
Feb 22, 2010 17.31 17.40 17.18 17.27 168,437 -0.04(-0.22%)
Feb 19, 2010 17.01 17.41 17.01 17.31 192,955 +0.31(+1.84%)
Feb 18, 2010 16.79 17.01 16.67 17.00 148,312 +0.22(+1.32%)
Feb 17, 2010 16.85 16.89 16.57 16.78 181,106 +0.03(+0.18%)
Feb 16, 2010 16.51 16.75 16.30 16.75 224,115 +0.38(+2.33%)
Feb 12, 2010 16.25 16.37 16.37 16.37 261,128 -0.07(-0.42%)
Feb 11, 2010 16.28 16.44 16.03 16.44 277,150 +0.06(+0.37%)
Feb 10, 2010 16.38 16.38 16.06 16.38 200,817 -0.01(-0.05%)
Feb 09, 2010 16.29 16.45 16.11 16.38 217,185 +0.27(+1.69%)
Feb 08, 2010 16.49 16.49 16.09 16.11 137,255 -0.38(-2.29%)
Feb 05, 2010 16.41 16.57 16.17 16.49 186,480 +0.17(+1.02%)
Feb 04, 2010 16.41 16.54 16.25 16.32 268,955 -0.21(-1.28%)
Feb 03, 2010 16.50 16.72 16.38 16.53 154,236 -0.04(-0.23%)
Feb 02, 2010 16.42 16.72 16.38 16.57 195,461 +0.26(+1.56%)
Feb 01, 2010 16.60 16.60 16.18 16.32 260,721 -0.16(-1.00%)
Jan 29, 2010 16.69 16.91 16.48 16.48 277,921 -0.14(-0.82%)
Jan 28, 2010 17.03 17.03 16.62 16.62 316,754 -0.39(-2.31%)
Jan 27, 2010 17.05 17.23 16.91 17.01 379,733 -0.11(-0.62%)
Jan 26, 2010 17.38 17.46 17.08 17.12 197,428 -0.33(-1.91%)
Jan 25, 2010 17.65 17.82 17.43 17.45 322,296 -0.11(-0.65%)
Jan 22, 2010 18.12 18.20 17.41 17.56 418,283 -0.50(-2.76%)
Jan 21, 2010 17.59 18.20 17.31 18.06 694,420 +0.54(+3.06%)
Jan 20, 2010 18.14 18.21 17.42 17.52 498,567 -0.85(-4.61%)
Jan 19, 2010 18.32 18.57 18.18 18.37 404,547 +0.03(+0.17%)
Jan 15, 2010 18.41 18.34 18.34 18.34 280,673 +0.01(+0.04%)
Jan 14, 2010 18.33 18.46 18.33 18.33 251,322 -0.05(-0.29%)
Jan 13, 2010 18.17 18.44 18.07 18.39 166,812 +0.30(+1.67%)
Jan 12, 2010 17.80 18.11 17.80 18.08 177,677 +0.11(+0.63%)
Jan 11, 2010 18.27 18.36 17.95 17.97 245,852 -0.26(-1.45%)
Jan 08, 2010 18.19 18.25 18.05 18.24 215,455 +0.08(+0.46%)
Jan 07, 2010 18.14 18.36 17.75 18.15 461,823 +0.44(+2.48%)
Jan 06, 2010 17.62 17.92 17.57 17.71 260,988 +0.17(+0.99%)
Jan 05, 2010 17.15 17.54 16.96 17.54 395,248 +0.42(+2.43%)
Jan 04, 2010 16.80 17.12 16.75 17.12 277,145 +0.44(+2.63%)
Dec 31, 2009 16.94 16.69 16.69 16.69 202,105 -0.26(-1.56%)
Dec 30, 2009 17.10 17.28 16.81 16.95 236,459 -0.26(-1.49%)
Dec 29, 2009 17.08 17.32 16.93 17.21 212,111 +0.22(+1.29%)
Dec 28, 2009 16.91 17.00 16.70 16.99 104,248 +0.16(+0.94%)
Dec 24, 2009 16.81 16.88 16.69 16.83 37,462 +0.13(+0.77%)
Dec 23, 2009 16.71 16.75 16.51 16.70 152,152 +0.03(+0.18%)
Dec 22, 2009 16.68 16.72 16.57 16.67 136,876 -0.03(-0.18%)
Dec 21, 2009 16.61 16.78 16.47 16.70 236,627 +0.13(+0.78%)
Dec 18, 2009 16.74 16.78 16.34 16.57 457,504 -0.03(-0.18%)
Dec 17, 2009 16.44 16.66 16.32 16.60 407,327 +0.13(+0.78%)
Dec 16, 2009 16.24 16.55 16.17 16.47 274,100 +0.36(+2.25%)
Dec 15, 2009 16.16 16.33 15.99 16.11 224,887 -0.05(-0.28%)
Dec 14, 2009 15.97 16.21 15.94 16.16 180,651 +0.24(+1.52%)
Dec 11, 2009 15.78 15.99 15.73 15.91 94,120 +0.17(+1.10%)
Dec 10, 2009 15.88 16.04 15.67 15.74 113,056 -0.12(-0.76%)
Dec 09, 2009 15.85 15.91 15.57 15.86 98,148 -0.01(-0.05%)
Dec 08, 2009 16.00 16.07 15.65 15.87 140,632 -0.26(-1.64%)
Dec 07, 2009 16.21 16.30 16.02 16.13 66,832 -0.08(-0.51%)
Dec 04, 2009 16.05 16.50 15.97 16.22 158,602 +0.49(+3.13%)
Dec 03, 2009 16.03 16.15 15.70 15.73 106,354 -0.20(-1.23%)
Dec 02, 2009 15.78 16.02 15.70 15.92 196,661 +0.14(+0.86%)
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.