Applied Industrial Technologies (NY: AIT )

218.80 +3.93 (+1.83%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.36 27.91 27.34 27.84 457,370 +0.49(+1.80%)
Jun 29, 2011 27.38 27.48 27.16 27.34 219,268 -0.02(-0.06%)
Jun 28, 2011 26.98 27.40 26.96 27.36 337,715 +0.46(+1.71%)
Jun 27, 2011 26.75 27.13 26.53 26.90 207,317 +0.18(+0.67%)
Jun 24, 2011 26.98 27.16 26.66 26.72 234,181 -0.16(-0.61%)
Jun 23, 2011 26.55 27.05 26.36 26.88 338,479 +0.03(+0.12%)
Jun 22, 2011 26.96 27.15 26.85 26.85 372,027 -0.26(-0.95%)
Jun 21, 2011 27.09 27.18 26.95 27.11 512,889 +0.27(+1.02%)
Jun 20, 2011 26.88 26.88 26.70 26.84 237,337 +0.33(+1.24%)
Jun 17, 2011 26.74 26.84 26.40 26.51 379,265 +0.05(+0.18%)
Jun 16, 2011 26.37 26.74 26.13 26.46 246,511 +0.15(+0.56%)
Jun 15, 2011 26.49 26.68 26.16 26.31 343,840 -0.51(-1.89%)
Jun 14, 2011 26.16 26.97 26.14 26.82 294,218 +0.95(+3.69%)
Jun 13, 2011 25.96 26.07 25.71 25.87 205,008 +0.07(+0.27%)
Jun 10, 2011 26.08 26.13 25.68 25.80 559,919 -0.42(-1.61%)
Jun 09, 2011 26.10 26.41 25.99 26.22 259,551 +0.20(+0.78%)
Jun 08, 2011 26.12 26.36 25.87 26.02 475,666 -0.25(-0.95%)
Jun 07, 2011 26.29 26.56 26.26 26.27 288,519 +0.16(+0.60%)
Jun 06, 2011 26.36 26.45 26.02 26.11 391,443 -0.19(-0.71%)
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.