Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.38 25.49 24.83 24.93 419,022 -0.32(-1.26%)
Feb 25, 2011 25.03 25.25 24.89 25.25 239,924 +0.30(+1.22%)
Feb 24, 2011 24.74 24.98 24.51 24.95 387,696 +0.20(+0.82%)
Feb 23, 2011 25.30 25.30 24.52 24.75 554,991 -0.51(-2.03%)
Feb 22, 2011 25.61 25.84 25.17 25.26 359,062 -0.62(-2.41%)
Feb 18, 2011 25.92 25.98 25.67 25.88 247,350 +0.02(+0.09%)
Feb 17, 2011 25.94 25.98 25.70 25.86 220,901 -0.07(-0.27%)
Feb 16, 2011 25.75 25.95 25.55 25.93 229,963 +0.30(+1.15%)
Feb 15, 2011 25.88 25.99 25.58 25.63 284,937 -0.28(-1.08%)
Feb 14, 2011 26.05 26.17 25.89 25.91 217,755 -0.11(-0.42%)
Feb 11, 2011 25.79 26.03 25.78 26.02 161,038 +0.13(+0.51%)
Feb 10, 2011 25.65 25.97 25.61 25.89 284,081 +0.10(+0.39%)
Feb 09, 2011 25.81 25.87 25.52 25.79 245,452 -0.12(-0.48%)
Feb 08, 2011 25.77 25.91 25.61 25.91 240,739 +0.17(+0.66%)
Feb 07, 2011 25.56 26.08 25.56 25.74 225,087 +0.19(+0.73%)
Feb 04, 2011 25.41 25.63 25.33 25.56 296,942 +0.12(+0.46%)
Feb 03, 2011 25.67 25.67 25.20 25.44 408,401 -0.29(-1.14%)
Feb 02, 2011 25.60 25.91 25.50 25.73 519,703 +0.01(+0.03%)
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.