Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.11 40.15 39.66 39.70 231,344 -0.30(-0.75%)
May 29, 2014 40.03 40.19 39.82 40.00 129,096 +0.04(+0.10%)
May 28, 2014 40.06 40.19 39.72 39.96 167,016 -0.08(-0.19%)
May 27, 2014 39.95 40.26 39.88 40.03 206,092 +0.48(+1.22%)
May 23, 2014 39.03 39.55 39.55 39.55 158,328 +0.33(+0.85%)
May 22, 2014 38.85 39.23 38.53 39.22 143,933 +0.50(+1.29%)
May 21, 2014 38.83 38.85 38.40 38.72 231,501 +0.09(+0.24%)
May 20, 2014 39.07 39.48 38.42 38.63 328,259 -0.65(-1.66%)
May 19, 2014 38.03 39.28 38.03 39.28 196,290 +1.11(+2.91%)
May 16, 2014 38.74 38.97 38.04 38.17 459,008 -0.66(-1.70%)
May 15, 2014 39.08 39.24 38.26 38.83 262,719 -0.43(-1.08%)
May 14, 2014 39.56 39.71 39.23 39.25 386,881 -0.38(-0.97%)
May 13, 2014 39.64 40.01 39.52 39.63 372,353 -0.03(-0.08%)
May 12, 2014 39.44 40.01 39.39 39.67 446,842 +0.36(+0.91%)
May 09, 2014 38.65 39.35 38.44 39.31 202,045 +0.52(+1.35%)
May 08, 2014 38.57 39.15 38.56 38.79 270,968 +0.28(+0.73%)
May 07, 2014 39.53 39.53 38.42 38.51 517,223 -0.85(-2.15%)
May 06, 2014 39.43 39.75 39.09 39.35 279,749 -0.37(-0.94%)
May 05, 2014 38.90 39.76 38.71 39.73 499,729 +0.62(+1.59%)
May 02, 2014 40.09 40.14 39.04 39.10 341,364 -0.79(-1.97%)
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.