Applied Industrial Technologies (NY: AIT )

197.94 +0.06 (+0.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.10 21.46 20.81 21.10 250,917 -0.34(-1.57%)
May 27, 2010 21.12 21.46 20.90 21.44 195,910 +0.88(+4.28%)
May 26, 2010 20.56 21.18 20.37 20.56 2,002 -0.06(-0.30%)
May 25, 2010 19.87 20.66 19.60 20.62 1,825 +0.16(+0.79%)
May 24, 2010 20.63 20.90 20.36 20.46 273,191 -0.24(-1.18%)
May 21, 2010 20.16 20.76 19.96 20.71 538,560 +0.38(+1.88%)
May 20, 2010 20.48 20.98 20.29 20.32 535,902 -1.65(-7.49%)
May 19, 2010 22.20 22.32 21.54 21.97 398,727 -0.35(-1.58%)
May 18, 2010 22.62 22.73 22.14 22.32 27,313 -0.02(-0.10%)
May 17, 2010 22.42 22.63 21.74 22.34 505,589 +0.00(+0.00%)
May 14, 2010 22.34 22.89 22.10 22.34 410,189 -0.83(-3.60%)
May 13, 2010 23.23 23.53 23.02 23.18 359,366 -0.12(-0.53%)
May 12, 2010 22.47 23.32 22.23 23.30 547,775 +0.90(+4.00%)
May 11, 2010 22.53 22.97 22.29 22.40 1,085 +0.38(+1.73%)
May 10, 2010 21.71 22.02 21.65 22.02 588,650 +1.39(+6.75%)
May 07, 2010 21.18 21.38 20.39 20.63 645,416 -0.55(-2.59%)
May 06, 2010 21.66 25.12 19.09 21.18 907,085 -1.39(-6.14%)
May 05, 2010 22.48 22.81 21.74 22.56 1,121,952 -0.26(-1.13%)
May 04, 2010 23.53 23.55 22.63 22.82 924,859 -0.94(-3.94%)
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.