Applied Industrial Technologies (NY: AIT )

219.46 +5.99 (+2.80%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 38.91 39.02 38.16 38.26 264,945 -0.57(-1.47%)
Sep 29, 2014 38.91 39.26 38.78 38.83 164,992 -0.48(-1.22%)
Sep 26, 2014 38.97 39.39 38.78 39.30 247,503 +0.51(+1.32%)
Sep 25, 2014 39.31 39.36 38.73 38.79 150,368 -0.67(-1.70%)
Sep 24, 2014 39.29 39.55 39.14 39.46 120,493 +0.25(+0.64%)
Sep 23, 2014 39.47 39.65 39.14 39.21 131,522 -0.39(-0.97%)
Sep 22, 2014 39.97 39.97 39.56 39.60 142,393 -0.49(-1.21%)
Sep 19, 2014 40.57 40.92 40.02 40.08 347,488 -0.48(-1.18%)
Sep 18, 2014 40.28 40.60 40.19 40.56 102,341 +0.46(+1.15%)
Sep 17, 2014 40.39 40.48 39.95 40.10 227,783 -0.17(-0.42%)
Sep 16, 2014 40.41 40.62 40.23 40.27 171,175 -0.21(-0.52%)
Sep 15, 2014 40.64 40.77 40.24 40.48 127,635 -0.21(-0.51%)
Sep 12, 2014 41.20 41.22 40.56 40.69 172,887 -0.45(-1.10%)
Sep 11, 2014 40.67 41.31 40.55 41.14 183,434 +0.36(+0.88%)
Sep 10, 2014 40.69 40.81 40.43 40.78 85,304 +0.03(+0.08%)
Sep 09, 2014 41.10 41.26 40.67 40.74 172,790 -0.31(-0.76%)
Sep 08, 2014 41.21 41.30 41.01 41.05 146,378 -0.12(-0.28%)
Sep 05, 2014 40.84 41.30 40.81 41.17 111,777 +0.18(+0.45%)
Sep 04, 2014 40.89 41.31 40.89 40.99 97,792 +0.12(+0.29%)
Sep 03, 2014 41.25 41.30 40.77 40.87 122,942 -0.30(-0.73%)
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.