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 (%)
Jun 30, 2010 19.37 19.80 19.28 19.37 5,994 -0.25(-1.29%)
Jun 29, 2010 20.01 20.01 19.41 19.63 1,190 -0.31(-1.54%)
Jun 25, 2010 19.93 20.24 19.80 19.93 1,828,684 -0.09(-0.46%)
Jun 24, 2010 20.02 20.54 19.99 20.02 288 -0.37(-1.84%)
Jun 23, 2010 20.21 20.66 19.98 20.40 376,545 +0.12(+0.60%)
Jun 22, 2010 20.28 21.31 20.25 20.28 1,546 -0.58(-2.79%)
Jun 21, 2010 21.33 21.46 20.70 20.86 190,816 -0.14(-0.66%)
Jun 18, 2010 21.00 21.23 20.87 21.00 344,682 -0.08(-0.40%)
Jun 17, 2010 21.08 21.21 20.72 21.08 274 +0.01(+0.04%)
Jun 16, 2010 20.93 21.27 20.91 21.07 240,162 +0.03(+0.15%)
Jun 15, 2010 21.04 21.10 20.64 21.04 6,902 +0.48(+2.34%)
Jun 14, 2010 21.01 21.17 20.53 20.56 207,119 -0.30(-1.43%)
Jun 11, 2010 20.15 20.86 20.10 20.86 243,513 +0.47(+2.29%)
Jun 10, 2010 20.39 20.43 19.93 20.39 2,914 +0.56(+2.82%)
Jun 09, 2010 19.60 20.33 19.53 19.83 590,366 +0.45(+2.33%)
Jun 08, 2010 19.44 19.56 18.98 19.38 934 -0.05(-0.24%)
Jun 07, 2010 20.22 20.22 19.38 19.43 265,534 -0.75(-3.72%)
Jun 04, 2010 20.18 21.24 20.11 20.18 258,159 -1.56(-7.18%)
Jun 03, 2010 21.74 21.85 21.20 21.74 406,645 +0.57(+2.67%)
Jun 02, 2010 21.17 21.20 20.64 21.17 452,699 +0.57(+2.79%)
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.