Applied Industrial Technologies (NY: AIT )

197.84 -0.03 (-0.02%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.38 27.94 27.36 27.86 456,980 +0.49(+1.80%)
Jun 29, 2011 27.40 27.50 27.18 27.37 219,080 -0.02(-0.06%)
Jun 28, 2011 27.00 27.42 26.98 27.38 337,427 +0.46(+1.71%)
Jun 27, 2011 26.77 27.15 26.55 26.92 207,140 +0.18(+0.67%)
Jun 24, 2011 27.00 27.19 26.68 26.74 233,981 -0.16(-0.61%)
Jun 23, 2011 26.57 27.08 26.38 26.91 338,190 +0.03(+0.12%)
Jun 22, 2011 26.98 27.17 26.87 26.87 371,710 -0.26(-0.95%)
Jun 21, 2011 27.11 27.20 26.98 27.13 512,451 +0.27(+1.02%)
Jun 20, 2011 26.91 26.91 26.72 26.86 237,134 +0.33(+1.24%)
Jun 17, 2011 26.77 26.86 26.42 26.53 378,941 +0.05(+0.18%)
Jun 16, 2011 26.39 26.77 26.15 26.48 246,300 +0.15(+0.56%)
Jun 15, 2011 26.51 26.70 26.18 26.33 343,547 -0.51(-1.89%)
Jun 14, 2011 26.19 26.99 26.16 26.84 293,967 +0.95(+3.69%)
Jun 13, 2011 25.98 26.09 25.73 25.89 204,833 +0.07(+0.27%)
Jun 10, 2011 26.10 26.15 25.70 25.82 559,441 -0.42(-1.61%)
Jun 09, 2011 26.12 26.43 26.01 26.24 259,330 +0.20(+0.78%)
Jun 08, 2011 26.15 26.38 25.89 26.04 475,260 -0.25(-0.95%)
Jun 07, 2011 26.31 26.59 26.28 26.29 288,272 +0.16(+0.60%)
Jun 06, 2011 26.38 26.48 26.04 26.13 391,108 -0.19(-0.71%)
Jun 03, 2011 26.41 26.69 26.26 26.32 409,551 -0.33(-1.23%)
May 24, 2011 26.91 27.09 26.65 26.65 340,003 -0.24(-0.90%)
May 23, 2011 26.90 27.83 26.82 26.89 509,190 -0.50(-1.83%)
May 20, 2011 27.38 27.52 27.03 27.39 387,136 -0.09(-0.34%)
May 19, 2011 27.63 27.72 27.27 27.48 314,750 +0.07(+0.26%)
May 18, 2011 27.38 27.62 27.31 27.41 600,441 +0.06(+0.23%)
May 17, 2011 27.24 27.56 27.20 27.35 889,405 -0.11(-0.40%)
May 16, 2011 27.40 27.59 27.30 27.46 453,545 -0.16(-0.57%)
May 13, 2011 27.51 27.74 27.41 27.62 641,222 +0.09(+0.31%)
May 12, 2011 27.22 27.63 27.14 27.53 484,297 +0.20(+0.74%)
May 11, 2011 27.55 27.55 27.11 27.33 491,939 -0.36(-1.29%)
May 10, 2011 27.39 27.69 27.30 27.69 244,398 +0.36(+1.31%)
May 09, 2011 26.76 27.56 26.70 27.33 460,124 +0.53(+1.97%)
May 06, 2011 26.88 27.13 26.65 26.80 358,223 +0.27(+1.03%)
May 05, 2011 26.46 26.94 26.34 26.53 443,941 -0.01(-0.03%)
May 04, 2011 27.06 27.19 26.53 26.53 300,747 -0.51(-1.87%)
May 03, 2011 27.40 27.41 27.00 27.04 348,092 -0.19(-0.71%)
May 02, 2011 27.25 27.76 27.17 27.23 327,126 -0.20(-0.74%)
Apr 29, 2011 27.45 27.57 27.32 27.44 289,474 +0.10(+0.37%)
Apr 28, 2011 27.55 27.62 27.24 27.34 374,143 -0.30(-1.07%)
Apr 27, 2011 27.52 27.68 27.30 27.63 275,147 +0.09(+0.34%)
Apr 26, 2011 27.11 28.02 27.09 27.54 606,616 +0.61(+2.28%)
Apr 25, 2011 27.04 27.34 26.82 26.92 474,095 +0.25(+0.93%)
Apr 21, 2011 26.92 27.19 26.49 26.67 491,931 +0.73(+2.82%)
Apr 20, 2011 25.77 26.04 25.71 25.94 397,770 +0.52(+2.05%)
Apr 19, 2011 25.18 25.45 25.08 25.42 247,026 +0.37(+1.46%)
Apr 18, 2011 25.22 25.45 24.85 25.06 438,025 -0.61(-2.37%)
Apr 15, 2011 25.52 25.79 25.41 25.66 290,270 +0.06(+0.24%)
Apr 14, 2011 25.22 25.60 25.19 25.60 228,783 +0.13(+0.52%)
Apr 13, 2011 25.59 25.65 25.16 25.47 331,980 +0.04(+0.15%)
Apr 12, 2011 25.53 25.66 25.34 25.43 292,987 -0.30(-1.18%)
Apr 11, 2011 25.89 25.94 25.61 25.73 170,931 -0.16(-0.63%)
Apr 08, 2011 26.55 26.55 25.71 25.90 295,532 -0.57(-2.15%)
Apr 07, 2011 26.45 26.57 26.35 26.46 783,955 -0.02(-0.09%)
Apr 06, 2011 26.69 26.97 26.32 26.49 664,070 +0.05(+0.18%)
Apr 05, 2011 26.22 26.69 26.15 26.44 369,410 +0.13(+0.50%)
Apr 04, 2011 26.36 26.41 26.03 26.31 355,356 +0.06(+0.24%)
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.