Applied Industrial Technologies (NY: AIT )

198.07 +0.19 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.91 29.56 28.84 29.53 284,117 +1.23(+4.33%)
Jun 28, 2012 27.69 28.30 27.60 28.30 197,975 +0.38(+1.35%)
Jun 27, 2012 28.01 28.25 27.93 27.93 269,794 +0.04(+0.14%)
Jun 26, 2012 28.20 28.25 27.71 27.89 202,460 -0.24(-0.85%)
Jun 25, 2012 28.22 28.36 28.05 28.13 193,838 -0.58(-2.01%)
Jun 22, 2012 28.55 28.80 28.46 28.70 363,199 +0.26(+0.93%)
Jun 21, 2012 29.02 29.15 28.41 28.44 349,029 -0.67(-2.31%)
Jun 20, 2012 29.34 29.34 28.97 29.11 225,270 -0.30(-1.01%)
Jun 19, 2012 28.90 29.63 28.74 29.41 305,861 +0.72(+2.51%)
Jun 18, 2012 28.29 28.78 28.26 28.69 354,691 +0.17(+0.59%)
Jun 15, 2012 28.36 28.66 28.30 28.52 482,313 +0.25(+0.88%)
Jun 14, 2012 28.48 28.84 28.05 28.27 327,731 -0.20(-0.70%)
Jun 13, 2012 28.95 29.02 28.38 28.47 239,714 -0.57(-1.96%)
Jun 12, 2012 28.66 29.05 28.45 29.04 394,122 +0.51(+1.80%)
Jun 11, 2012 29.78 29.78 28.52 28.53 560,243 -0.87(-2.94%)
Jun 08, 2012 28.65 29.47 28.51 29.39 229,781 +0.65(+2.26%)
Jun 07, 2012 29.29 29.67 28.72 28.74 459,721 -0.24(-0.83%)
Jun 06, 2012 28.50 29.06 28.50 28.98 264,536 +0.67(+2.35%)
Jun 05, 2012 28.97 29.02 27.65 28.32 725,956 -0.87(-2.97%)
Jun 04, 2012 29.17 29.39 28.80 29.18 270,707 +0.08(+0.28%)
Jun 01, 2012 29.61 29.72 29.09 29.10 328,529 -1.11(-3.69%)
May 31, 2012 30.23 30.45 29.73 30.22 606,507 +0.06(+0.19%)
May 30, 2012 30.26 30.40 30.07 30.16 300,264 -0.40(-1.31%)
May 29, 2012 30.11 30.63 30.04 30.56 315,135 +0.79(+2.64%)
May 25, 2012 30.05 30.18 29.67 29.78 221,140 -0.10(-0.35%)
May 24, 2012 29.67 29.88 29.36 29.88 262,938 +0.20(+0.67%)
May 23, 2012 29.14 29.79 28.95 29.68 292,765 +0.21(+0.71%)
May 22, 2012 29.25 29.64 29.22 29.47 271,318 +0.32(+1.10%)
May 21, 2012 28.69 29.19 28.50 29.15 277,669 +0.59(+2.05%)
May 18, 2012 28.80 29.18 28.49 28.57 215,664 -0.28(-0.97%)
May 17, 2012 30.03 30.11 28.83 28.85 316,926 -1.23(-4.08%)
May 16, 2012 30.29 30.46 30.01 30.07 360,505 -0.06(-0.19%)
May 15, 2012 30.07 30.47 29.99 30.13 258,845 +0.14(+0.45%)
May 14, 2012 30.13 30.33 29.89 29.99 233,241 -0.54(-1.76%)
May 11, 2012 30.47 30.83 30.43 30.53 210,319 -0.11(-0.37%)
May 10, 2012 30.79 30.91 30.38 30.64 219,471 +0.11(+0.37%)
May 09, 2012 30.21 30.88 30.07 30.53 407,635 -0.05(-0.16%)
May 08, 2012 30.26 30.63 30.03 30.58 368,989 +0.13(+0.42%)
May 07, 2012 30.04 30.51 29.97 30.45 323,257 +0.25(+0.82%)
May 04, 2012 30.73 30.73 29.97 30.20 336,531 -0.69(-2.22%)
May 03, 2012 31.58 31.58 30.84 30.89 338,113 -0.66(-2.10%)
May 02, 2012 31.00 31.63 30.99 31.55 350,247 +0.29(+0.94%)
May 01, 2012 31.26 32.02 30.99 31.26 385,231 -0.06(-0.20%)
Apr 30, 2012 31.49 31.76 31.21 31.32 403,135 -0.33(-1.06%)
Apr 27, 2012 31.50 31.87 31.11 31.65 460,785 +0.19(+0.61%)
Apr 26, 2012 31.87 31.87 30.61 31.46 509,788 -0.27(-0.85%)
Apr 25, 2012 31.14 31.76 31.12 31.73 447,776 +0.91(+2.95%)
Apr 24, 2012 30.54 30.94 30.36 30.83 289,474 +0.22(+0.70%)
Apr 23, 2012 30.88 30.88 30.41 30.61 239,451 -0.71(-2.26%)
Apr 20, 2012 31.22 31.60 31.11 31.32 245,956 +0.48(+1.55%)
Apr 19, 2012 31.44 31.52 30.71 30.84 379,881 -0.52(-1.65%)
Apr 18, 2012 31.30 31.58 31.23 31.36 288,440 +0.01(+0.03%)
Apr 17, 2012 31.34 31.59 31.14 31.35 370,853 +0.30(+0.98%)
Apr 16, 2012 31.15 31.30 30.83 31.05 354,684 +0.14(+0.46%)
Apr 13, 2012 31.08 31.15 30.83 30.91 259,827 -0.26(-0.82%)
Apr 12, 2012 30.85 31.38 30.82 31.16 524,624 +0.45(+1.45%)
Apr 11, 2012 30.83 30.95 30.68 30.71 481,908 +0.18(+0.60%)
Apr 10, 2012 31.54 31.61 30.29 30.53 538,120 -1.08(-3.40%)
Apr 09, 2012 31.85 31.93 31.52 31.61 244,047 -0.74(-2.29%)
Apr 05, 2012 32.33 32.50 32.27 32.35 191,259 -0.13(-0.39%)
Apr 04, 2012 32.64 32.64 32.19 32.48 246,958 -0.49(-1.48%)
Apr 03, 2012 33.16 33.28 32.77 32.96 260,415 -0.33(-1.01%)
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.