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 (%)
May 30, 2008 20.60 21.00 20.40 20.84 422,805 +0.22(+1.06%)
May 29, 2008 20.42 20.85 20.34 20.62 443,354 +0.29(+1.45%)
May 28, 2008 20.13 20.40 19.89 20.33 253,032 +0.33(+1.63%)
May 27, 2008 20.05 20.34 19.78 20.00 400,209 -0.11(-0.53%)
May 26, 2008 20.01 20.25 19.83 20.11 0 +0.00(+0.00%)
May 23, 2008 20.01 20.25 19.83 20.11 293,260 -0.14(-0.71%)
May 22, 2008 20.41 20.71 19.92 20.25 391,664 +0.11(+0.53%)
May 21, 2008 20.69 20.92 20.10 20.15 623,108 -0.54(-2.63%)
May 20, 2008 20.69 20.92 20.31 20.69 459,475 -0.14(-0.65%)
May 19, 2008 20.56 21.09 20.47 20.83 402,108 +0.11(+0.55%)
May 16, 2008 21.03 21.03 20.22 20.72 434,848 -0.11(-0.51%)
May 15, 2008 20.11 20.90 20.00 20.82 342,428 +0.47(+2.30%)
May 14, 2008 20.20 20.85 19.91 20.35 451,613 +0.11(+0.52%)
May 13, 2008 20.35 20.49 20.04 20.25 495,672 -0.11(-0.56%)
May 12, 2008 19.65 20.56 19.46 20.36 630,393 +1.34(+7.04%)
May 09, 2008 18.69 19.07 18.35 19.02 321,129 +0.33(+1.78%)
May 08, 2008 18.70 18.92 18.38 18.69 338,791 +0.09(+0.49%)
May 07, 2008 18.90 19.21 18.56 18.60 380,637 -0.36(-1.87%)
May 06, 2008 19.21 19.25 18.67 18.95 481,482 -0.05(-0.28%)
May 05, 2008 19.24 19.50 18.95 19.01 892,946 -0.39(-1.99%)
May 02, 2008 18.49 19.46 18.33 19.39 867,749 +1.03(+5.60%)
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.