Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.053 3.069 2.950 2.950 101,780 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.047 28,569 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,862 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,183 -0.05(-1.66%)
May 23, 2002 2.979 3.174 2.979 3.151 276,771 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,306 +0.07(+2.31%)
May 21, 2002 2.950 2.961 2.851 2.912 82,138 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.944 43,450 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,438 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,756 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,340 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,348 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,006 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,864 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,472 -0.07(-2.50%)
May 08, 2002 2.935 2.987 2.935 2.987 59,520 +0.04(+1.47%)
May 07, 2002 3.035 3.047 2.912 2.944 101,482 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.062 168,145 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,028 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,611 +0.12(+3.95%)
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.