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 31, 2007 20.87 21.27 20.86 21.27 373,535 +0.48(+2.31%)
May 30, 2007 20.79 20.80 20.28 20.79 417,698 +0.00(+0.00%)
May 29, 2007 20.22 20.79 20.22 20.79 264,460 +0.68(+3.36%)
May 25, 2007 20.02 20.25 19.96 20.11 254,389 +0.14(+0.69%)
May 24, 2007 20.59 20.64 19.85 19.97 468,370 -0.64(-3.10%)
May 23, 2007 21.01 21.18 20.58 20.61 312,448 -0.33(-1.60%)
May 22, 2007 20.40 20.98 20.37 20.95 317,676 +0.48(+2.34%)
May 21, 2007 20.02 20.53 20.02 20.47 299,653 +0.46(+2.29%)
May 18, 2007 19.88 20.15 19.60 20.01 261,405 +0.17(+0.84%)
May 17, 2007 20.06 20.06 19.73 19.84 286,170 -0.23(-1.16%)
May 16, 2007 20.11 20.19 19.70 20.08 357,850 +0.07(+0.33%)
May 15, 2007 19.75 20.26 19.75 20.01 533,542 +0.26(+1.33%)
May 14, 2007 19.98 20.11 19.68 19.75 278,465 -0.23(-1.16%)
May 11, 2007 19.79 19.98 19.65 19.98 367,219 +0.32(+1.63%)
May 10, 2007 19.90 19.90 19.55 19.66 520,362 -0.40(-1.99%)
May 09, 2007 19.49 20.08 19.41 20.06 410,131 +0.50(+2.56%)
May 08, 2007 19.22 19.63 18.97 19.56 395,685 +0.20(+1.01%)
May 07, 2007 20.04 20.04 19.18 19.36 633,427 -0.28(-1.44%)
May 04, 2007 19.41 19.89 19.18 19.65 282,180 +0.23(+1.20%)
May 03, 2007 19.36 19.53 19.04 19.41 366,931 +0.02(+0.11%)
May 02, 2007 19.20 19.55 19.20 19.39 283,831 +0.15(+0.76%)
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.