Applied Industrial Technologies (NY: AIT )

198.00 +0.12 (+0.06%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.26 17.26 17.05 17.16 246,358 -0.04(-0.22%)
Feb 25, 2010 17.11 17.24 16.97 17.20 114,238 -0.18(-1.01%)
Feb 24, 2010 17.20 17.46 17.18 17.37 166,646 +0.19(+1.11%)
Feb 23, 2010 17.29 17.36 17.06 17.18 171,159 -0.09(-0.53%)
Feb 22, 2010 17.31 17.40 17.17 17.27 168,443 -0.04(-0.22%)
Feb 19, 2010 17.01 17.41 17.01 17.31 192,962 +0.31(+1.84%)
Feb 18, 2010 16.79 17.01 16.66 17.00 148,317 +0.22(+1.32%)
Feb 17, 2010 16.85 16.89 16.57 16.78 181,112 +0.03(+0.18%)
Feb 16, 2010 16.51 16.75 16.30 16.75 224,122 +0.38(+2.33%)
Feb 12, 2010 16.25 16.37 16.37 16.37 261,137 -0.07(-0.42%)
Feb 11, 2010 16.28 16.44 16.03 16.44 277,159 +0.06(+0.37%)
Feb 10, 2010 16.38 16.38 16.06 16.38 200,823 -0.01(-0.05%)
Feb 09, 2010 16.28 16.45 16.11 16.38 217,192 +0.27(+1.69%)
Feb 08, 2010 16.49 16.49 16.09 16.11 137,260 -0.38(-2.29%)
Feb 05, 2010 16.41 16.57 16.17 16.49 186,487 +0.17(+1.02%)
Feb 04, 2010 16.41 16.54 16.25 16.32 268,964 -0.21(-1.28%)
Feb 03, 2010 16.50 16.72 16.38 16.53 154,241 -0.04(-0.23%)
Feb 02, 2010 16.42 16.72 16.38 16.57 195,468 +0.26(+1.56%)
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.