Applied Industrial Technologies (NY: AIT )

217.38 +3.91 (+1.83%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.03 15.47 14.96 15.47 478,274 +0.52(+3.49%)
May 28, 2009 15.07 15.42 14.52 14.95 377,338 +0.05(+0.35%)
May 27, 2009 15.17 15.47 14.86 14.90 298,677 -0.34(-2.25%)
May 26, 2009 14.58 15.35 14.58 15.24 329,688 +0.55(+3.75%)
May 22, 2009 15.05 15.21 14.65 14.69 347,557 -0.31(-2.09%)
May 21, 2009 14.83 15.07 14.61 15.00 536,916 +0.03(+0.20%)
May 20, 2009 15.19 15.51 14.91 14.97 360,852 -0.10(-0.64%)
May 19, 2009 15.11 15.28 14.86 15.07 403,396 +0.00(+0.00%)
May 18, 2009 14.96 15.21 14.86 15.07 329,609 +0.26(+1.76%)
May 15, 2009 14.66 15.06 14.61 14.81 339,572 +0.11(+0.76%)
May 14, 2009 14.81 15.09 14.48 14.70 344,561 -0.01(-0.10%)
May 13, 2009 15.27 15.28 14.55 14.71 552,142 -0.74(-4.77%)
May 12, 2009 16.02 16.22 15.30 15.45 396,592 -0.52(-3.24%)
May 11, 2009 15.89 16.34 15.81 15.97 354,473 -0.32(-1.95%)
May 08, 2009 16.11 16.53 15.81 16.28 696,945 +0.47(+2.94%)
May 07, 2009 16.43 16.56 15.55 15.82 412,808 -0.45(-2.77%)
May 06, 2009 16.64 16.69 15.91 16.27 370,952 -0.19(-1.17%)
May 05, 2009 16.68 16.86 16.14 16.46 348,224 -0.36(-2.15%)
May 04, 2009 16.62 16.82 16.58 16.82 655,412 +0.31(+1.88%)
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.