Applied Industrial Technologies (NY: AIT )

215.00 +1.53 (+0.72%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.88 27.07 26.62 26.62 340,306 -0.24(-0.90%)
May 23, 2011 26.87 27.80 26.80 26.87 509,642 -0.50(-1.83%)
May 20, 2011 27.36 27.50 27.01 27.37 387,480 -0.09(-0.34%)
May 19, 2011 27.60 27.69 27.24 27.46 315,029 +0.07(+0.26%)
May 18, 2011 27.36 27.59 27.29 27.39 600,974 +0.06(+0.23%)
May 17, 2011 27.22 27.53 27.17 27.33 890,195 -0.11(-0.40%)
May 16, 2011 27.37 27.57 27.28 27.44 453,948 -0.16(-0.57%)
May 13, 2011 27.48 27.72 27.38 27.59 641,791 +0.09(+0.31%)
May 12, 2011 27.19 27.60 27.12 27.51 484,727 +0.20(+0.74%)
May 11, 2011 27.52 27.53 27.09 27.30 492,376 -0.36(-1.29%)
May 10, 2011 27.37 27.66 27.27 27.66 244,615 +0.36(+1.31%)
May 09, 2011 26.74 27.54 26.67 27.30 460,532 +0.53(+1.97%)
May 06, 2011 26.85 27.10 26.63 26.78 358,541 +0.27(+1.03%)
May 05, 2011 26.43 26.92 26.32 26.50 444,336 -0.01(-0.03%)
May 04, 2011 27.04 27.16 26.51 26.51 301,015 -0.51(-1.87%)
May 03, 2011 27.37 27.38 26.98 27.02 348,402 -0.19(-0.71%)
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.