Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.91 27.09 26.65 26.65 339,992 -0.24(-0.90%)
May 23, 2011 26.90 27.83 26.82 26.89 509,173 -0.50(-1.83%)
May 20, 2011 27.38 27.52 27.03 27.39 387,123 -0.09(-0.34%)
May 19, 2011 27.63 27.72 27.27 27.49 314,739 +0.07(+0.26%)
May 18, 2011 27.38 27.62 27.31 27.42 600,420 +0.06(+0.23%)
May 17, 2011 27.24 27.56 27.20 27.35 889,375 -0.11(-0.40%)
May 16, 2011 27.40 27.60 27.31 27.46 453,530 -0.16(-0.57%)
May 13, 2011 27.51 27.74 27.41 27.62 641,200 +0.09(+0.31%)
May 12, 2011 27.22 27.63 27.14 27.53 484,280 +0.20(+0.74%)
May 11, 2011 27.55 27.55 27.11 27.33 491,923 -0.36(-1.29%)
May 10, 2011 27.39 27.69 27.30 27.69 244,389 +0.36(+1.31%)
May 09, 2011 26.76 27.56 26.70 27.33 460,108 +0.53(+1.97%)
May 06, 2011 26.88 27.13 26.65 26.80 358,211 +0.27(+1.03%)
May 05, 2011 26.46 26.94 26.34 26.53 443,926 -0.01(-0.03%)
May 04, 2011 27.06 27.19 26.54 26.54 300,737 -0.51(-1.87%)
May 03, 2011 27.40 27.41 27.00 27.04 348,081 -0.19(-0.71%)
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.