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, 2003 2.757 2.757 2.721 2.750 160,965 +0.00(+0.16%)
May 29, 2003 2.735 2.750 2.728 2.745 155,393 +0.02(+0.74%)
May 28, 2003 2.714 2.748 2.714 2.725 79,244 +0.02(+0.69%)
May 27, 2003 2.716 2.741 2.685 2.706 98,436 -0.00(-0.16%)
May 23, 2003 2.721 2.729 2.686 2.711 91,007 -0.02(-0.63%)
May 22, 2003 2.671 2.747 2.671 2.728 176,133 +0.06(+2.43%)
May 21, 2003 2.678 2.699 2.663 2.663 111,437 -0.01(-0.27%)
May 20, 2003 2.672 2.701 2.663 2.671 197,801 -0.00(-0.05%)
May 19, 2003 2.678 2.706 2.652 2.672 145,487 +0.00(+0.05%)
May 16, 2003 2.744 2.750 2.671 2.671 374,244 -0.07(-2.67%)
May 15, 2003 2.737 2.755 2.728 2.744 145,178 -0.01(-0.21%)
May 14, 2003 2.751 2.771 2.734 2.750 167,465 +0.03(+1.00%)
May 13, 2003 2.721 2.742 2.714 2.722 180,466 -0.02(-0.84%)
May 12, 2003 2.760 2.761 2.744 2.745 78,315 -0.01(-0.42%)
May 09, 2003 2.758 2.762 2.747 2.757 160,655 +0.00(+0.00%)
May 08, 2003 2.762 2.774 2.735 2.757 385,078 -0.01(-0.21%)
May 07, 2003 2.656 2.770 2.656 2.762 273,641 +0.10(+3.72%)
May 06, 2003 2.666 2.666 2.620 2.663 696,794 +0.01(+0.27%)
May 05, 2003 2.678 2.685 2.649 2.656 183,872 -0.01(-0.48%)
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.