Applied Industrial Technologies (NY: AIT )

197.74 -0.14 (-0.07%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.79 40.95 40.17 40.44 261,155 -0.73(-1.78%)
Jul 30, 2014 41.37 41.52 40.99 41.17 218,385 +0.05(+0.12%)
Jul 29, 2014 41.31 41.62 41.11 41.12 199,696 -0.09(-0.22%)
Jul 28, 2014 41.49 41.57 40.96 41.21 174,753 -0.33(-0.78%)
Jul 25, 2014 41.32 41.70 41.25 41.54 150,019 -0.07(-0.16%)
Jul 24, 2014 41.71 41.92 41.48 41.61 191,462 -0.13(-0.30%)
Jul 23, 2014 42.33 42.33 41.67 41.73 374,593 -0.54(-1.28%)
Jul 22, 2014 42.07 42.52 42.06 42.27 101,099 +0.38(+0.92%)
Jul 21, 2014 41.82 42.15 41.65 41.89 128,438 -0.19(-0.46%)
Jul 18, 2014 41.71 42.47 41.67 42.08 206,623 +0.26(+0.62%)
Jul 17, 2014 41.96 42.26 41.73 41.82 241,099 -0.27(-0.63%)
Jul 16, 2014 42.04 42.29 41.82 42.09 199,524 +0.32(+0.76%)
Jul 15, 2014 41.96 42.02 41.75 41.77 169,904 -0.26(-0.62%)
Jul 14, 2014 42.22 42.22 41.82 42.03 106,599 +0.28(+0.66%)
Jul 11, 2014 41.48 41.83 41.28 41.76 249,638 +0.03(+0.08%)
Jul 10, 2014 41.87 42.23 41.62 41.72 294,314 -0.82(-1.92%)
Jul 09, 2014 42.63 42.86 42.37 42.54 166,072 -0.07(-0.16%)
Jul 08, 2014 42.58 42.86 42.35 42.61 214,832 +0.03(+0.06%)
Jul 07, 2014 43.80 43.91 42.55 42.58 323,717 -0.77(-1.77%)
Jul 03, 2014 42.98 43.35 43.35 43.35 143,323 +0.53(+1.23%)
Jul 02, 2014 42.68 42.99 42.37 42.83 189,119 -0.01(-0.02%)
Jul 01, 2014 42.37 43.19 42.15 42.83 180,611 +0.50(+1.18%)
Jun 30, 2014 42.54 42.54 41.89 42.33 228,485 -0.18(-0.41%)
Jun 27, 2014 41.55 42.52 41.55 42.51 980,333 +0.63(+1.51%)
Jun 26, 2014 41.83 41.95 41.41 41.87 189,348 +0.20(+0.48%)
Jun 25, 2014 41.46 41.81 41.45 41.67 163,043 +0.02(+0.04%)
Jun 24, 2014 41.87 42.20 41.52 41.66 331,320 -0.17(-0.40%)
Jun 23, 2014 42.17 42.93 41.71 41.82 301,256 +0.53(+1.29%)
Jun 20, 2014 41.46 41.68 41.27 41.29 349,125 -0.02(-0.06%)
Jun 19, 2014 41.57 41.78 41.16 41.31 163,429 -0.01(-0.02%)
Jun 18, 2014 41.05 41.37 40.75 41.32 128,981 +0.43(+1.04%)
Jun 17, 2014 40.55 41.13 40.50 40.90 137,144 +0.23(+0.57%)
Jun 16, 2014 40.67 41.15 40.36 40.66 94,275 -0.10(-0.25%)
Jun 13, 2014 41.09 41.13 40.64 40.76 99,187 -0.23(-0.55%)
Jun 12, 2014 41.43 41.52 40.86 40.99 102,568 -0.42(-1.01%)
Jun 11, 2014 41.81 41.97 41.21 41.41 215,091 -0.65(-1.55%)
Jun 10, 2014 41.92 42.08 41.77 42.06 139,822 +0.59(+1.43%)
Jun 06, 2014 41.20 41.79 41.11 41.47 207,587 +0.58(+1.41%)
Jun 05, 2014 39.95 40.89 39.70 40.89 160,086 +1.00(+2.51%)
Jun 04, 2014 39.65 40.03 39.56 39.89 187,343 +0.23(+0.57%)
Jun 03, 2014 39.77 40.05 39.60 39.66 206,949 -0.21(-0.52%)
Jun 02, 2014 39.88 39.99 39.44 39.87 113,529 +0.13(+0.34%)
May 30, 2014 40.15 40.19 39.70 39.74 231,131 -0.30(-0.75%)
May 29, 2014 40.06 40.23 39.85 40.04 128,977 +0.04(+0.10%)
May 28, 2014 40.10 40.23 39.75 40.00 166,862 -0.08(-0.19%)
May 27, 2014 39.99 40.30 39.91 40.07 205,902 +0.48(+1.22%)
May 23, 2014 39.06 39.59 39.59 39.59 158,182 +0.33(+0.85%)
May 22, 2014 38.89 39.27 38.57 39.25 143,801 +0.50(+1.29%)
May 21, 2014 38.86 38.89 38.44 38.75 231,288 +0.09(+0.24%)
May 20, 2014 39.10 39.51 38.45 38.66 327,956 -0.65(-1.66%)
May 19, 2014 38.07 39.31 38.07 39.31 196,109 +1.11(+2.91%)
May 16, 2014 38.78 39.00 38.08 38.20 458,585 -0.66(-1.70%)
May 15, 2014 39.12 39.28 38.29 38.86 262,477 -0.43(-1.08%)
May 14, 2014 39.60 39.75 39.26 39.29 386,525 -0.38(-0.97%)
May 13, 2014 39.68 40.05 39.55 39.67 372,010 -0.03(-0.08%)
May 12, 2014 39.47 40.04 39.43 39.70 446,431 +0.36(+0.91%)
May 09, 2014 38.68 39.39 38.48 39.35 201,859 +0.52(+1.35%)
May 08, 2014 38.61 39.19 38.60 38.82 270,718 +0.28(+0.73%)
May 07, 2014 39.56 39.56 38.45 38.54 516,746 -0.85(-2.15%)
May 06, 2014 39.46 39.79 39.12 39.39 279,492 -0.37(-0.94%)
May 05, 2014 38.94 39.80 38.74 39.76 499,269 +0.62(+1.59%)
May 02, 2014 40.13 40.18 39.07 39.14 341,049 -0.79(-1.98%)
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.