Applied Industrial Technologies (NY: AIT )

183.33 -1.40 (-0.76%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.54 18.79 18.24 18.27 356,124 -0.26(-1.43%)
Jun 27, 2008 18.75 18.91 18.30 18.54 975,714 -0.10(-0.53%)
Jun 26, 2008 19.13 19.34 18.55 18.64 473,422 -0.78(-4.01%)
Jun 25, 2008 19.17 19.49 19.17 19.42 489,648 +0.20(+1.06%)
Jun 24, 2008 19.81 19.93 19.21 19.21 424,377 -0.77(-3.86%)
Jun 23, 2008 20.23 20.24 19.85 19.98 271,313 -0.14(-0.71%)
Jun 20, 2008 20.06 20.24 19.71 20.13 601,464 -0.02(-0.11%)
Jun 19, 2008 20.06 20.44 19.91 20.15 569,444 +0.14(+0.68%)
Jun 18, 2008 20.45 20.54 19.90 20.01 440,471 -0.50(-2.43%)
Jun 17, 2008 21.20 21.20 20.42 20.51 478,928 -0.69(-3.25%)
Jun 16, 2008 21.12 21.41 20.72 21.20 466,405 +0.09(+0.43%)
Jun 13, 2008 20.56 21.15 20.39 21.11 356,956 +0.83(+4.10%)
Jun 12, 2008 20.07 20.50 19.86 20.28 420,439 +0.30(+1.51%)
Jun 11, 2008 20.23 20.49 19.96 19.97 377,353 -0.35(-1.71%)
Jun 10, 2008 20.34 20.55 19.79 20.32 602,777 -0.08(-0.37%)
Jun 09, 2008 20.62 20.62 20.13 20.40 509,816 -0.32(-1.53%)
Jun 06, 2008 20.79 20.90 20.44 20.72 535,356 -0.29(-1.40%)
Jun 05, 2008 20.59 21.03 20.47 21.01 397,862 +0.42(+2.02%)
Jun 04, 2008 20.60 20.68 20.30 20.59 405,834 -0.05(-0.22%)
Jun 03, 2008 21.13 21.32 20.20 20.64 752,215 -0.45(-2.15%)
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.