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 (%)
Sep 30, 2003 3.009 3.009 2.960 2.967 264,866 -0.02(-0.65%)
Sep 29, 2003 2.975 3.035 2.964 2.987 333,910 +0.02(+0.81%)
Sep 26, 2003 3.156 3.156 2.963 2.963 177,669 -0.16(-5.21%)
Sep 25, 2003 3.114 3.159 3.114 3.126 185,406 -0.01(-0.33%)
Sep 24, 2003 3.224 3.227 3.135 3.136 179,454 -0.09(-2.91%)
Sep 23, 2003 3.199 3.253 3.191 3.230 145,528 +0.03(+0.98%)
Sep 22, 2003 3.290 3.293 3.187 3.199 125,886 -0.10(-3.08%)
Sep 19, 2003 3.260 3.320 3.260 3.300 162,789 +0.02(+0.68%)
Sep 18, 2003 3.266 3.294 3.256 3.278 139,575 +0.02(+0.50%)
Sep 17, 2003 3.323 3.342 3.254 3.262 98,209 -0.07(-2.06%)
Sep 16, 2003 3.241 3.305 3.208 3.330 129,457 +0.09(+2.77%)
Sep 15, 2003 3.296 3.357 3.229 3.241 149,099 -0.04(-1.23%)
Sep 12, 2003 3.221 3.320 3.188 3.281 90,471 +0.06(+1.85%)
Sep 11, 2003 3.315 3.315 3.191 3.221 309,507 -0.09(-2.84%)
Sep 10, 2003 3.315 3.323 3.286 3.315 109,518 +0.00(+0.00%)
Sep 09, 2003 3.368 3.423 3.315 3.315 168,741 -0.05(-1.55%)
Sep 08, 2003 3.375 3.426 3.368 3.368 81,840 +0.00(+0.04%)
Sep 05, 2003 3.401 3.423 3.360 3.366 64,579 -0.03(-1.01%)
Sep 04, 2003 3.420 3.426 3.384 3.401 88,090 -0.01(-0.39%)
Sep 03, 2003 3.420 3.426 3.412 3.414 174,693 +0.02(+0.48%)
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.