Applied Industrial Technologies (NY: AIT )

222.95 +8.08 (+3.76%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.23 39.95 39.03 39.74 330,417 +0.38(+0.97%)
Apr 29, 2014 39.79 39.81 39.32 39.36 219,159 -0.22(-0.55%)
Apr 28, 2014 40.02 40.06 39.23 39.58 230,328 -0.34(-0.85%)
Apr 25, 2014 40.14 40.27 39.81 39.92 194,070 -0.32(-0.80%)
Apr 24, 2014 40.65 40.65 39.92 40.24 150,213 -0.19(-0.47%)
Apr 23, 2014 40.38 40.87 40.38 40.43 154,674 -0.07(-0.18%)
Apr 22, 2014 40.22 40.55 40.10 40.51 207,258 +0.24(+0.60%)
Apr 21, 2014 40.39 40.64 39.83 40.27 142,553 +0.03(+0.08%)
Apr 17, 2014 39.97 40.23 40.23 40.23 155,904 +0.19(+0.48%)
Apr 16, 2014 40.22 40.38 39.80 40.04 119,663 +0.18(+0.46%)
Apr 15, 2014 40.10 40.35 39.29 39.86 138,199 -0.03(-0.08%)
Apr 14, 2014 40.35 40.35 39.58 39.89 205,649 +0.09(+0.23%)
Apr 11, 2014 39.76 40.66 39.71 39.80 287,966 -0.37(-0.93%)
Apr 10, 2014 40.73 41.13 40.03 40.17 183,542 -0.62(-1.52%)
Apr 09, 2014 40.08 41.00 40.08 40.80 187,753 +0.79(+1.97%)
Apr 08, 2014 39.65 40.41 39.57 40.01 195,181 +0.38(+0.96%)
Apr 07, 2014 39.83 40.02 39.11 39.63 235,269 -0.34(-0.85%)
Apr 04, 2014 40.90 40.90 39.83 39.97 187,939 -0.53(-1.31%)
Apr 03, 2014 41.01 41.04 40.31 40.50 125,078 -0.35(-0.85%)
Apr 02, 2014 40.18 40.94 40.03 40.85 165,250 +0.83(+2.07%)
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.