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 (%)
Jun 30, 2014 42.50 42.50 41.85 42.30 228,688 -0.18(-0.41%)
Jun 27, 2014 41.51 42.49 41.51 42.47 981,204 +0.63(+1.51%)
Jun 26, 2014 41.80 41.91 41.37 41.84 189,516 +0.20(+0.48%)
Jun 25, 2014 41.42 41.77 41.42 41.64 163,187 +0.02(+0.04%)
Jun 24, 2014 41.83 42.16 41.48 41.62 331,615 -0.17(-0.40%)
Jun 23, 2014 42.13 42.89 41.67 41.79 301,524 +0.53(+1.29%)
Jun 20, 2014 41.42 41.65 41.24 41.25 349,435 -0.03(-0.06%)
Jun 19, 2014 41.54 41.74 41.13 41.28 163,574 -0.01(-0.02%)
Jun 18, 2014 41.01 41.33 40.71 41.29 129,095 +0.43(+1.04%)
Jun 17, 2014 40.51 41.09 40.46 40.86 137,266 +0.23(+0.57%)
Jun 16, 2014 40.64 41.12 40.33 40.63 94,359 -0.10(-0.25%)
Jun 13, 2014 41.05 41.10 40.60 40.73 99,275 -0.23(-0.55%)
Jun 12, 2014 41.40 41.48 40.83 40.95 102,659 -0.42(-1.01%)
Jun 11, 2014 41.77 41.94 41.18 41.37 215,282 -0.65(-1.55%)
Jun 10, 2014 41.88 42.05 41.74 42.02 139,946 +0.59(+1.43%)
Jun 06, 2014 41.16 41.75 41.07 41.43 207,771 +0.58(+1.41%)
Jun 05, 2014 39.92 40.85 39.67 40.85 160,229 +1.00(+2.51%)
Jun 04, 2014 39.61 39.99 39.53 39.85 187,509 +0.23(+0.57%)
Jun 03, 2014 39.74 40.01 39.56 39.63 207,133 -0.21(-0.52%)
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.