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, 2008 17.82 18.06 17.54 17.57 370,418 -0.25(-1.43%)
Jun 27, 2008 18.03 18.18 17.59 17.82 1,014,879 -0.09(-0.53%)
Jun 26, 2008 18.39 18.59 17.84 17.92 492,425 -0.75(-4.01%)
Jun 25, 2008 18.43 18.74 18.43 18.67 509,303 +0.20(+1.06%)
Jun 24, 2008 19.04 19.16 18.47 18.47 441,411 -0.74(-3.86%)
Jun 23, 2008 19.45 19.46 19.09 19.21 282,204 -0.14(-0.71%)
Jun 20, 2008 19.28 19.46 18.95 19.35 625,606 -0.02(-0.11%)
Jun 19, 2008 19.28 19.65 19.14 19.37 592,302 +0.13(+0.68%)
Jun 18, 2008 19.66 19.75 19.13 19.24 458,151 -0.48(-2.43%)
Jun 17, 2008 20.38 20.38 19.63 19.72 498,152 -0.66(-3.25%)
Jun 16, 2008 20.31 20.58 19.92 20.38 485,126 +0.09(+0.43%)
Jun 13, 2008 19.76 20.34 19.60 20.29 371,284 +0.80(+4.10%)
Jun 12, 2008 19.30 19.71 19.09 19.49 437,315 +0.29(+1.51%)
Jun 11, 2008 19.45 19.70 19.19 19.20 392,499 -0.33(-1.71%)
Jun 10, 2008 19.55 19.76 19.03 19.54 626,972 -0.07(-0.37%)
Jun 09, 2008 19.82 19.82 19.36 19.61 530,280 -0.31(-1.53%)
Jun 06, 2008 19.99 20.09 19.65 19.92 556,845 -0.28(-1.40%)
Jun 05, 2008 19.80 20.22 19.68 20.20 413,832 +0.40(+2.02%)
Jun 04, 2008 19.81 19.88 19.52 19.80 422,124 -0.04(-0.22%)
Jun 03, 2008 20.32 20.50 19.42 19.84 782,409 -0.44(-2.15%)
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.