Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.81 20.18 19.61 20.04 439,776 +0.21(+1.06%)
May 29, 2008 19.63 20.05 19.55 19.83 461,150 +0.28(+1.45%)
May 28, 2008 19.35 19.61 19.12 19.55 263,189 +0.31(+1.63%)
May 27, 2008 19.28 19.56 19.01 19.23 416,273 -0.10(-0.53%)
May 26, 2008 19.24 19.47 19.07 19.33 0 +0.00(+0.00%)
May 23, 2008 19.24 19.47 19.07 19.33 305,032 -0.14(-0.71%)
May 22, 2008 19.63 19.91 19.15 19.47 407,385 +0.10(+0.53%)
May 21, 2008 19.89 20.11 19.32 19.37 648,119 -0.52(-2.63%)
May 20, 2008 19.89 20.11 19.52 19.89 477,918 -0.13(-0.65%)
May 19, 2008 19.77 20.27 19.68 20.03 418,248 +0.11(+0.55%)
May 16, 2008 20.22 20.22 19.44 19.92 452,303 -0.10(-0.51%)
May 15, 2008 19.33 20.09 19.23 20.02 356,173 +0.45(+2.30%)
May 14, 2008 19.42 20.05 19.14 19.57 469,741 +0.10(+0.52%)
May 13, 2008 19.57 19.70 19.26 19.47 515,568 -0.11(-0.56%)
May 12, 2008 18.89 19.77 18.71 19.57 655,697 +1.29(+7.03%)
May 09, 2008 17.97 18.33 17.64 18.29 334,019 +0.32(+1.78%)
May 08, 2008 17.98 18.19 17.67 17.97 352,390 +0.09(+0.49%)
May 07, 2008 18.17 18.47 17.84 17.88 395,915 -0.34(-1.87%)
May 06, 2008 18.47 18.51 17.95 18.22 500,809 -0.05(-0.28%)
May 05, 2008 18.50 18.75 18.22 18.27 928,788 -0.37(-1.99%)
May 02, 2008 17.77 18.71 17.63 18.64 902,580 +0.99(+5.60%)
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.