Applied Industrial Technologies (NY: AIT )

223.94 +9.06 (+4.22%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.73 30.02 29.70 29.75 167,244 -0.08(-0.27%)
Jul 30, 2012 29.77 30.08 29.69 29.83 215,220 +0.02(+0.08%)
Jul 27, 2012 28.70 29.87 28.70 29.81 296,621 +1.24(+4.34%)
Jul 26, 2012 28.87 29.01 28.38 28.57 100,677 +0.22(+0.79%)
Jul 25, 2012 28.43 28.81 28.02 28.34 198,996 +0.14(+0.51%)
Jul 24, 2012 29.26 29.34 28.00 28.20 241,138 -1.06(-3.61%)
Jul 23, 2012 28.92 29.46 28.83 29.25 136,764 -0.29(-0.98%)
Jul 20, 2012 29.57 29.85 29.44 29.54 226,884 -0.34(-1.13%)
Jul 19, 2012 29.84 30.04 29.54 29.88 145,065 +0.09(+0.30%)
Jul 18, 2012 28.89 29.95 28.81 29.79 212,561 +0.84(+2.90%)
Jul 17, 2012 28.94 28.99 28.53 28.95 132,665 +0.12(+0.42%)
Jul 16, 2012 29.10 29.10 28.55 28.83 184,935 -0.41(-1.40%)
Jul 13, 2012 28.58 29.26 28.50 29.24 160,687 +0.71(+2.50%)
Jul 12, 2012 27.96 28.64 27.76 28.53 185,654 +0.38(+1.34%)
Jul 11, 2012 28.60 28.65 27.98 28.15 186,312 -0.32(-1.12%)
Jul 10, 2012 29.14 29.33 28.38 28.47 137,278 -0.42(-1.44%)
Jul 09, 2012 28.78 28.98 28.57 28.89 240,062 -0.03(-0.11%)
Jul 06, 2012 29.12 29.17 28.80 28.92 118,451 -0.55(-1.87%)
Jul 05, 2012 29.18 29.53 28.93 29.47 220,466 +0.25(+0.85%)
Jul 03, 2012 29.10 29.24 28.91 29.22 217,681 +0.07(+0.25%)
Jul 02, 2012 29.50 29.68 28.69 29.15 282,348 -0.35(-1.19%)
Jun 29, 2012 28.89 29.53 28.81 29.50 284,369 +1.22(+4.33%)
Jun 28, 2012 27.66 28.28 27.57 28.28 198,151 +0.38(+1.35%)
Jun 27, 2012 27.99 28.22 27.90 27.90 270,034 +0.04(+0.14%)
Jun 26, 2012 28.17 28.22 27.69 27.86 202,640 -0.24(-0.85%)
Jun 25, 2012 28.20 28.33 28.02 28.10 194,010 -0.58(-2.01%)
Jun 22, 2012 28.53 28.77 28.43 28.68 363,522 +0.26(+0.93%)
Jun 21, 2012 29.00 29.12 28.38 28.41 349,339 -0.67(-2.31%)
Jun 20, 2012 29.32 29.32 28.94 29.09 225,470 -0.30(-1.01%)
Jun 19, 2012 28.88 29.60 28.72 29.38 306,133 +0.72(+2.51%)
Jun 18, 2012 28.26 28.76 28.24 28.66 355,006 +0.17(+0.59%)
Jun 15, 2012 28.33 28.63 28.28 28.49 482,742 +0.25(+0.88%)
Jun 14, 2012 28.45 28.81 28.03 28.25 328,022 -0.20(-0.70%)
Jun 13, 2012 28.93 29.00 28.35 28.45 239,927 -0.57(-1.96%)
Jun 12, 2012 28.63 29.02 28.42 29.01 394,472 +0.51(+1.80%)
Jun 11, 2012 29.75 29.75 28.49 28.50 560,740 -0.86(-2.94%)
Jun 08, 2012 28.62 29.45 28.49 29.37 229,985 +0.65(+2.26%)
Jun 07, 2012 29.26 29.64 28.69 28.72 460,129 -0.24(-0.83%)
Jun 06, 2012 28.48 29.03 28.48 28.96 264,771 +0.66(+2.35%)
Jun 05, 2012 28.94 28.99 27.62 28.29 726,601 -0.86(-2.97%)
Jun 04, 2012 29.14 29.37 28.77 29.16 270,947 +0.08(+0.28%)
Jun 01, 2012 29.58 29.69 29.06 29.08 328,821 -1.11(-3.69%)
May 31, 2012 30.20 30.42 29.70 30.19 607,046 +0.06(+0.19%)
May 30, 2012 30.23 30.38 30.04 30.14 300,531 -0.40(-1.31%)
May 29, 2012 30.09 30.61 30.01 30.54 315,415 +0.78(+2.64%)
May 25, 2012 30.02 30.15 29.65 29.75 221,337 -0.10(-0.35%)
May 24, 2012 29.65 29.86 29.33 29.86 263,172 +0.20(+0.68%)
May 23, 2012 29.11 29.76 28.93 29.65 293,025 +0.21(+0.71%)
May 22, 2012 29.22 29.61 29.20 29.45 271,559 +0.32(+1.10%)
May 21, 2012 28.66 29.17 28.48 29.13 277,915 +0.58(+2.05%)
May 18, 2012 28.77 29.15 28.46 28.54 215,856 -0.28(-0.97%)
May 17, 2012 30.01 30.09 28.81 28.82 317,208 -1.22(-4.08%)
May 16, 2012 30.26 30.43 29.98 30.05 360,825 -0.06(-0.19%)
May 15, 2012 30.05 30.45 29.96 30.10 259,075 +0.14(+0.45%)
May 14, 2012 30.10 30.30 29.86 29.97 233,448 -0.54(-1.76%)
May 11, 2012 30.44 30.80 30.41 30.50 210,506 -0.11(-0.37%)
May 10, 2012 30.77 30.88 30.35 30.62 219,666 +0.11(+0.37%)
May 09, 2012 30.19 30.85 30.04 30.50 407,997 -0.05(-0.16%)
May 08, 2012 30.23 30.61 30.00 30.55 369,316 +0.13(+0.42%)
May 07, 2012 30.01 30.48 29.95 30.42 323,544 +0.25(+0.82%)
May 04, 2012 30.70 30.70 29.94 30.18 336,830 -0.68(-2.22%)
May 03, 2012 31.55 31.56 30.81 30.86 338,414 -0.66(-2.10%)
May 02, 2012 30.97 31.60 30.97 31.52 350,558 +0.29(+0.94%)
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.