Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.36 19.79 19.27 19.36 5,999 -0.25(-1.29%)
Jun 29, 2010 19.99 19.99 19.40 19.61 1,191 -0.31(-1.54%)
Jun 25, 2010 19.92 20.22 19.79 19.92 1,830,308 -0.09(-0.46%)
Jun 24, 2010 20.01 20.52 19.97 20.01 289 -0.37(-1.84%)
Jun 23, 2010 20.19 20.64 19.96 20.38 376,880 +0.12(+0.60%)
Jun 22, 2010 20.26 21.29 20.23 20.26 1,547 -0.58(-2.79%)
Jun 21, 2010 21.31 21.44 20.68 20.84 190,986 -0.14(-0.66%)
Jun 18, 2010 20.98 21.21 20.86 20.98 344,988 -0.08(-0.40%)
Jun 17, 2010 21.06 21.19 20.70 21.06 274 +0.01(+0.04%)
Jun 16, 2010 20.91 21.25 20.89 21.05 240,376 +0.03(+0.15%)
Jun 15, 2010 21.02 21.09 20.62 21.02 6,909 +0.48(+2.34%)
Jun 14, 2010 20.99 21.15 20.51 20.54 207,303 -0.30(-1.43%)
Jun 11, 2010 20.13 20.84 20.08 20.84 243,730 +0.47(+2.29%)
Jun 10, 2010 20.37 20.41 19.92 20.37 2,916 +0.56(+2.82%)
Jun 09, 2010 19.58 20.31 19.51 19.82 590,890 +0.45(+2.33%)
Jun 08, 2010 19.43 19.54 18.96 19.36 935 -0.05(-0.24%)
Jun 07, 2010 20.21 20.21 19.36 19.41 265,770 -0.75(-3.72%)
Jun 04, 2010 20.16 21.22 20.09 20.16 258,389 -1.56(-7.18%)
Jun 03, 2010 21.72 21.83 21.18 21.72 407,006 +0.57(+2.67%)
Jun 02, 2010 21.15 21.18 20.62 21.15 453,101 +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.