Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.05 42.10 40.93 42.04 118,995 +0.99(+2.41%)
Dec 28, 2012 40.97 41.31 40.90 41.05 110,146 -0.26(-0.63%)
Dec 27, 2012 41.01 41.34 40.84 41.31 147,892 +0.35(+0.85%)
Dec 26, 2012 41.00 41.09 40.80 40.96 115,641 -0.05(-0.12%)
Dec 24, 2012 40.91 41.02 40.33 41.01 35,126 -0.09(-0.22%)
Dec 21, 2012 40.47 41.10 40.32 41.10 414,512 -0.07(-0.17%)
Dec 20, 2012 41.37 41.44 41.01 41.17 147,369 -0.05(-0.12%)
Dec 19, 2012 40.95 41.71 40.69 41.22 141,617 +0.31(+0.76%)
Dec 18, 2012 40.64 40.97 40.51 40.91 199,828 +0.25(+0.61%)
Dec 17, 2012 40.91 40.99 40.50 40.66 206,463 -0.14(-0.34%)
Dec 14, 2012 40.54 41.00 40.47 40.80 182,838 +0.18(+0.44%)
Dec 13, 2012 40.69 41.11 40.49 40.62 130,425 -0.14(-0.34%)
Dec 12, 2012 40.94 41.18 40.56 40.76 190,946 +0.03(+0.07%)
Dec 11, 2012 40.73 40.99 40.47 40.73 200,871 +0.30(+0.74%)
Dec 10, 2012 40.11 40.54 40.06 40.43 111,831 +0.29(+0.72%)
Dec 07, 2012 40.01 40.21 39.67 40.14 142,890 +0.43(+1.08%)
Dec 06, 2012 39.45 39.79 39.41 39.71 81,148 +0.14(+0.35%)
Dec 05, 2012 39.83 39.90 39.28 39.57 146,271 -0.05(-0.13%)
Dec 04, 2012 39.41 39.69 39.07 39.62 126,896 -0.41(-1.02%)
Nov 30, 2012 39.99 40.21 39.83 40.03 308,430 +0.12(+0.30%)
Nov 29, 2012 39.04 39.95 38.66 39.91 175,533 +1.09(+2.81%)
Nov 28, 2012 38.70 38.85 38.42 38.82 188,019 +0.00(+0.00%)
Nov 27, 2012 38.65 39.06 38.48 38.82 170,047 +0.20(+0.52%)
Nov 26, 2012 38.51 38.75 38.26 38.62 162,900 -0.08(-0.21%)
Nov 23, 2012 38.66 38.87 38.57 38.70 75,264 +0.32(+0.83%)
Nov 21, 2012 38.10 38.49 38.10 38.38 96,004 +0.23(+0.60%)
Nov 20, 2012 37.51 38.15 37.51 38.15 169,606 +0.65(+1.73%)
Nov 19, 2012 37.33 37.74 37.14 37.50 189,323 +0.61(+1.65%)
Nov 16, 2012 36.86 36.98 36.52 36.89 221,946 -0.09(-0.24%)
Nov 15, 2012 37.42 37.64 36.68 36.98 319,187 -0.43(-1.15%)
Nov 14, 2012 38.53 38.70 37.38 37.41 253,414 -0.91(-2.37%)
Nov 13, 2012 38.84 38.95 38.30 38.32 228,575 -0.67(-1.72%)
Nov 12, 2012 39.49 39.58 38.99 38.99 169,114 -0.46(-1.17%)
Nov 09, 2012 39.74 39.99 39.43 39.45 173,785 -0.55(-1.37%)
Nov 08, 2012 40.27 40.32 39.82 40.00 414,145 -0.23(-0.57%)
Nov 07, 2012 40.52 40.52 40.01 40.23 252,587 -0.85(-2.07%)
Nov 06, 2012 40.61 41.08 40.53 41.08 273,744 +0.40(+0.98%)
Nov 05, 2012 40.64 40.74 40.32 40.68 262,795 -0.06(-0.15%)
Nov 02, 2012 41.06 41.24 40.56 40.74 289,583 -0.20(-0.49%)
Nov 01, 2012 40.72 41.31 40.13 40.94 341,804 +0.35(+0.86%)
Oct 31, 2012 39.09 40.67 39.09 40.59 306,574 +1.26(+3.20%)
Oct 26, 2012 38.90 39.33 39.33 39.33 216,800 +0.54(+1.39%)
Oct 25, 2012 38.71 38.82 38.32 38.79 255,752 +0.45(+1.17%)
Oct 24, 2012 39.41 39.77 38.00 38.34 289,334 -0.82(-2.09%)
Oct 23, 2012 38.89 39.99 38.81 39.16 344,457 -0.63(-1.58%)
Oct 19, 2012 40.42 40.74 39.51 39.79 325,266 -1.01(-2.48%)
Oct 18, 2012 41.55 41.72 40.68 40.80 281,874 -0.74(-1.78%)
Oct 17, 2012 41.27 41.77 41.27 41.54 114,839 +0.40(+0.97%)
Oct 16, 2012 41.10 41.63 41.00 41.14 170,102 +0.11(+0.27%)
Oct 15, 2012 41.06 41.14 40.67 41.03 115,385 +0.11(+0.27%)
Oct 12, 2012 41.09 41.09 40.67 40.92 108,610 -0.09(-0.22%)
Oct 11, 2012 41.27 41.36 40.85 41.01 181,454 +0.06(+0.15%)
Oct 10, 2012 41.28 41.40 40.78 40.95 133,861 -0.22(-0.53%)
Oct 09, 2012 41.77 41.96 41.15 41.17 168,624 -0.69(-1.65%)
Oct 08, 2012 41.72 42.01 41.68 41.86 92,047 -0.13(-0.31%)
Oct 05, 2012 41.98 42.54 41.77 41.99 203,585 +0.27(+0.65%)
Oct 04, 2012 41.93 42.15 41.39 41.72 214,082 +0.02(+0.05%)
Oct 03, 2012 41.71 42.01 41.56 41.70 189,763 +0.02(+0.05%)
Oct 02, 2012 42.00 42.09 41.30 41.68 190,514 -0.07(-0.17%)
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.