Applied Industrial Technologies (NY: AIT )

197.67 -0.21 (-0.11%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.43 21.77 21.05 21.43 273,676 -0.12(-0.57%)
Jul 29, 2010 21.58 21.81 21.03 21.55 2,318 +0.15(+0.72%)
Jul 28, 2010 21.50 21.76 21.29 21.39 196,381 -0.19(-0.89%)
Jul 27, 2010 21.97 22.18 21.45 21.59 386 -0.27(-1.23%)
Jul 26, 2010 21.82 22.02 21.57 21.85 427,027 +0.03(+0.14%)
Jul 23, 2010 21.05 21.86 21.01 21.82 308,916 +0.64(+3.03%)
Jul 22, 2010 21.00 21.28 20.87 21.18 575 +0.54(+2.59%)
Jul 21, 2010 20.47 20.97 20.42 20.64 491,919 +0.28(+1.35%)
Jul 20, 2010 19.60 20.41 19.60 20.37 684 +0.51(+2.58%)
Jul 19, 2010 19.56 19.88 19.31 19.86 286,883 +0.46(+2.37%)
Jul 16, 2010 19.40 19.73 19.26 19.40 533,232 -0.49(-2.46%)
Jul 15, 2010 20.20 20.31 19.70 19.89 400,308 -0.34(-1.70%)
Jul 14, 2010 19.44 20.32 19.38 20.23 905 +0.68(+3.48%)
Jul 13, 2010 19.55 19.64 19.27 19.55 7,374 +0.19(+0.99%)
Jul 12, 2010 19.24 19.47 19.01 19.36 259,295 -0.02(-0.08%)
Jul 09, 2010 19.37 19.42 19.16 19.37 213,549 +0.00(+0.00%)
Jul 08, 2010 19.37 19.66 19.06 19.37 3,723 +0.05(+0.28%)
Jul 07, 2010 19.32 19.32 18.72 19.32 323,925 +0.67(+3.61%)
Jul 06, 2010 18.65 19.53 18.48 18.65 3,572 -0.31(-1.61%)
Jul 02, 2010 18.95 19.46 18.81 18.95 341,556 -0.23(-1.20%)
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.