Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.26 21.75 20.71 20.90 493,024 -0.66(-3.05%)
Feb 28, 2008 22.00 22.33 21.39 21.55 666,640 -0.82(-3.68%)
Feb 27, 2008 22.11 22.39 21.74 22.38 450,520 -0.02(-0.10%)
Feb 26, 2008 22.18 22.76 22.09 22.40 504,440 -0.23(-1.00%)
Feb 25, 2008 22.42 22.68 21.86 22.63 563,466 +0.26(+1.15%)
Feb 22, 2008 22.17 22.51 21.53 22.37 428,298 +0.28(+1.27%)
Feb 21, 2008 22.48 22.82 21.74 22.09 593,507 -0.19(-0.85%)
Feb 20, 2008 21.14 22.37 20.94 22.28 555,601 +1.04(+4.88%)
Feb 19, 2008 21.17 21.58 20.96 21.24 397,631 +0.32(+1.52%)
Feb 18, 2008 21.61 21.91 20.58 20.93 0 +0.00(+0.00%)
Feb 15, 2008 21.61 21.91 20.58 20.93 398,735 -0.85(-3.92%)
Feb 14, 2008 22.70 22.78 21.52 21.78 517,405 -0.91(-4.03%)
Feb 13, 2008 21.30 22.81 21.30 22.70 474,726 +1.56(+7.41%)
Feb 12, 2008 21.71 21.89 20.88 21.13 544,963 -0.51(-2.34%)
Feb 11, 2008 21.32 21.75 21.18 21.64 568,138 +0.13(+0.60%)
Feb 08, 2008 22.00 22.25 21.32 21.51 381,474 -0.59(-2.67%)
Feb 07, 2008 21.34 22.33 21.29 22.10 588,480 +0.68(+3.18%)
Feb 06, 2008 21.65 22.17 21.30 21.42 374,000 +0.02(+0.11%)
Feb 05, 2008 22.10 22.51 21.28 21.40 449,859 -1.29(-5.67%)
Feb 04, 2008 22.93 22.93 22.04 22.68 363,244 -0.26(-1.15%)
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.