Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.49 39.90 39.29 39.51 381,846 -0.11(-0.29%)
Jun 27, 2013 39.32 39.74 39.17 39.62 132,570 +0.65(+1.66%)
Jun 26, 2013 39.07 39.33 38.91 38.98 128,921 +0.17(+0.44%)
Jun 25, 2013 38.80 39.08 38.64 38.80 146,652 +0.47(+1.24%)
Jun 24, 2013 38.38 38.63 38.21 38.33 257,995 -0.54(-1.39%)
Jun 21, 2013 39.20 39.20 38.76 38.87 333,255 -0.11(-0.29%)
Jun 20, 2013 39.07 39.31 38.77 38.98 256,628 -0.77(-1.93%)
Jun 19, 2013 39.96 40.21 39.67 39.75 153,002 -0.27(-0.67%)
Jun 18, 2013 39.69 40.13 39.41 40.02 170,905 +0.41(+1.03%)
Jun 17, 2013 39.74 39.77 39.42 39.61 145,443 +0.16(+0.41%)
Jun 14, 2013 39.56 39.63 39.25 39.45 94,993 -0.07(-0.19%)
Jun 13, 2013 38.65 39.62 38.65 39.52 75,932 +0.80(+2.07%)
Jun 12, 2013 39.34 39.44 38.71 38.72 251,164 -0.36(-0.92%)
Jun 11, 2013 39.13 39.59 38.79 39.08 164,655 -0.63(-1.58%)
Jun 10, 2013 39.74 39.92 39.42 39.71 86,505 +0.03(+0.08%)
Jun 07, 2013 39.59 39.80 39.13 39.68 129,663 +0.40(+1.02%)
Jun 06, 2013 39.31 39.38 38.70 39.28 323,137 +0.06(+0.15%)
Jun 05, 2013 39.61 39.74 39.04 39.22 192,429 -0.56(-1.40%)
Jun 04, 2013 40.05 40.41 39.45 39.78 199,996 -0.25(-0.63%)
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.