Applied Industrial Technologies (NY: AIT )

219.46 +5.99 (+2.80%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 42.50 42.50 41.85 42.29 228,695 -0.18(-0.41%)
Jun 27, 2014 41.51 42.49 41.51 42.47 981,237 +0.63(+1.51%)
Jun 26, 2014 41.79 41.91 41.37 41.84 189,522 +0.20(+0.48%)
Jun 25, 2014 41.42 41.77 41.41 41.64 163,193 +0.02(+0.04%)
Jun 24, 2014 41.83 42.16 41.48 41.62 331,626 -0.17(-0.40%)
Jun 23, 2014 42.13 42.89 41.67 41.79 301,534 +0.53(+1.29%)
Jun 20, 2014 41.42 41.64 41.24 41.25 349,447 -0.02(-0.06%)
Jun 19, 2014 41.54 41.74 41.13 41.28 163,579 -0.01(-0.02%)
Jun 18, 2014 41.01 41.33 40.71 41.29 129,100 +0.43(+1.04%)
Jun 17, 2014 40.51 41.09 40.46 40.86 137,270 +0.23(+0.57%)
Jun 16, 2014 40.63 41.12 40.33 40.63 94,362 -0.10(-0.25%)
Jun 13, 2014 41.05 41.10 40.60 40.73 99,279 -0.23(-0.55%)
Jun 12, 2014 41.39 41.48 40.83 40.95 102,662 -0.42(-1.01%)
Jun 11, 2014 41.77 41.94 41.18 41.37 215,289 -0.65(-1.55%)
Jun 10, 2014 41.88 42.04 41.74 42.02 139,951 +0.59(+1.43%)
Jun 06, 2014 41.16 41.75 41.07 41.43 207,778 +0.58(+1.41%)
Jun 05, 2014 39.92 40.85 39.67 40.85 160,234 +1.00(+2.51%)
Jun 04, 2014 39.61 39.99 39.53 39.85 187,516 +0.23(+0.57%)
Jun 03, 2014 39.73 40.01 39.56 39.63 207,140 -0.21(-0.52%)
Jun 02, 2014 39.84 39.95 39.40 39.83 113,634 +0.13(+0.34%)
May 30, 2014 40.11 40.15 39.66 39.70 231,344 -0.30(-0.75%)
May 29, 2014 40.03 40.19 39.82 40.00 129,096 +0.04(+0.10%)
May 28, 2014 40.06 40.19 39.72 39.96 167,016 -0.08(-0.19%)
May 27, 2014 39.95 40.26 39.88 40.03 206,092 +0.48(+1.22%)
May 23, 2014 39.03 39.55 39.55 39.55 158,328 +0.33(+0.85%)
May 22, 2014 38.85 39.23 38.53 39.22 143,933 +0.50(+1.29%)
May 21, 2014 38.83 38.85 38.40 38.72 231,501 +0.09(+0.24%)
May 20, 2014 39.07 39.48 38.42 38.63 328,259 -0.65(-1.66%)
May 19, 2014 38.03 39.28 38.03 39.28 196,290 +1.11(+2.91%)
May 16, 2014 38.74 38.97 38.04 38.17 459,008 -0.66(-1.70%)
May 15, 2014 39.08 39.24 38.26 38.83 262,719 -0.43(-1.08%)
May 14, 2014 39.56 39.71 39.23 39.25 386,881 -0.38(-0.97%)
May 13, 2014 39.64 40.01 39.52 39.63 372,353 -0.03(-0.08%)
May 12, 2014 39.44 40.01 39.39 39.67 446,842 +0.36(+0.91%)
May 09, 2014 38.65 39.35 38.44 39.31 202,045 +0.52(+1.35%)
May 08, 2014 38.57 39.15 38.56 38.79 270,968 +0.28(+0.73%)
May 07, 2014 39.53 39.53 38.42 38.51 517,223 -0.85(-2.15%)
May 06, 2014 39.43 39.75 39.09 39.35 279,749 -0.37(-0.94%)
May 05, 2014 38.90 39.76 38.71 39.73 499,729 +0.62(+1.59%)
May 02, 2014 40.09 40.14 39.04 39.10 341,364 -0.79(-1.97%)
May 01, 2014 39.49 40.53 38.78 39.89 586,717 +0.15(+0.38%)
Apr 30, 2014 39.23 39.95 39.03 39.74 330,417 +0.38(+0.97%)
Apr 29, 2014 39.79 39.81 39.32 39.36 219,159 -0.22(-0.55%)
Apr 28, 2014 40.02 40.06 39.23 39.58 230,328 -0.34(-0.85%)
Apr 25, 2014 40.14 40.27 39.81 39.92 194,070 -0.32(-0.80%)
Apr 24, 2014 40.65 40.65 39.92 40.24 150,213 -0.19(-0.47%)
Apr 23, 2014 40.38 40.87 40.38 40.43 154,674 -0.07(-0.18%)
Apr 22, 2014 40.22 40.55 40.10 40.51 207,258 +0.24(+0.60%)
Apr 21, 2014 40.39 40.64 39.83 40.27 142,553 +0.03(+0.08%)
Apr 17, 2014 39.97 40.23 40.23 40.23 155,904 +0.19(+0.48%)
Apr 16, 2014 40.22 40.38 39.80 40.04 119,663 +0.18(+0.46%)
Apr 15, 2014 40.10 40.35 39.29 39.86 138,199 -0.03(-0.08%)
Apr 14, 2014 40.35 40.35 39.58 39.89 205,649 +0.09(+0.23%)
Apr 11, 2014 39.76 40.66 39.71 39.80 287,966 -0.37(-0.93%)
Apr 10, 2014 40.73 41.13 40.03 40.17 183,542 -0.62(-1.52%)
Apr 09, 2014 40.08 41.00 40.08 40.80 187,753 +0.79(+1.97%)
Apr 08, 2014 39.65 40.41 39.57 40.01 195,181 +0.38(+0.96%)
Apr 07, 2014 39.83 40.02 39.11 39.63 235,269 -0.34(-0.85%)
Apr 04, 2014 40.90 40.90 39.83 39.97 187,939 -0.53(-1.31%)
Apr 03, 2014 41.01 41.04 40.31 40.50 125,078 -0.35(-0.85%)
Apr 02, 2014 40.18 40.94 40.03 40.85 165,250 +0.83(+2.07%)
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.