Applied Industrial Technologies (NY: AIT )

218.80 +3.93 (+1.83%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 34.44 34.64 33.73 33.82 334,596 -0.35(-1.02%)
Jun 29, 2015 34.82 34.96 34.12 34.17 243,910 -0.83(-2.36%)
Jun 26, 2015 34.95 35.19 34.86 35.00 745,756 +0.03(+0.07%)
Jun 25, 2015 35.64 35.64 34.80 34.97 227,593 -0.51(-1.44%)
Jun 24, 2015 35.62 35.90 35.40 35.49 317,797 -0.27(-0.76%)
Jun 23, 2015 35.78 35.90 35.60 35.76 335,426 -0.04(-0.12%)
Jun 22, 2015 36.08 36.24 35.58 35.80 276,324 -0.03(-0.07%)
Jun 19, 2015 36.58 36.64 35.83 35.83 934,631 -1.02(-2.78%)
Jun 18, 2015 36.69 37.06 36.56 36.85 261,975 +0.30(+0.82%)
Jun 17, 2015 36.47 36.85 36.41 36.55 206,844 +0.11(+0.30%)
Jun 16, 2015 36.42 36.69 36.14 36.44 370,696 -0.10(-0.28%)
Jun 15, 2015 36.44 36.72 35.93 36.54 248,670 -0.25(-0.67%)
Jun 12, 2015 36.65 36.90 36.42 36.79 193,724 +0.06(+0.16%)
Jun 11, 2015 37.10 37.12 36.62 36.73 151,381 -0.24(-0.65%)
Jun 10, 2015 36.66 37.08 36.50 36.97 233,160 +0.53(+1.45%)
Jun 09, 2015 36.31 36.67 36.31 36.44 150,373 +0.12(+0.33%)
Jun 08, 2015 36.51 36.66 36.31 36.32 178,941 -0.28(-0.77%)
Jun 05, 2015 36.33 36.63 35.98 36.60 175,864 +0.26(+0.70%)
Jun 04, 2015 36.28 36.47 36.13 36.35 212,639 -0.14(-0.37%)
Jun 03, 2015 36.34 36.60 36.34 36.48 380,959 +0.28(+0.78%)
Jun 02, 2015 35.87 36.45 35.87 36.20 364,386 +0.16(+0.45%)
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.