Indicators

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	8.311	8.436	8.213	8.436	57,700	+0.17(+2.04%)
Feb 27, 2002	8.089	8.267	8.027	8.267	16,600	+0.18(+2.20%)
Feb 26, 2002	8.000	8.111	7.996	8.089	24,000	+0.09(+1.11%)
Feb 25, 2002	8.089	8.089	7.991	8.000	20,500	-0.09(-1.10%)
Feb 22, 2002	7.933	8.089	7.911	8.089	27,700	+0.16(+1.96%)
Feb 21, 2002	7.911	8.044	7.911	7.933	18,800	-0.02(-0.28%)
Feb 20, 2002	7.800	8.067	7.800	7.956	38,600	+0.13(+1.70%)
Feb 19, 2002	7.778	7.822	7.733	7.822	21,200	+0.07(+0.86%)
Feb 18, 2002	7.702	7.791	7.680	7.756	94,900	+0.00(+0.00%)
Feb 15, 2002	7.702	7.791	7.680	7.756	94,900	+0.05(+0.69%)
Feb 14, 2002	7.836	7.858	7.684	7.702	145,800	-0.14(-1.76%)
Feb 13, 2002	7.800	7.893	7.778	7.840	176,700	+0.00(+0.00%)
Feb 12, 2002	7.933	7.933	7.800	7.840	147,100	-0.19(-2.38%)
Feb 11, 2002	8.107	8.111	8.004	8.031	39,200	-0.08(-0.99%)
Feb 08, 2002	7.911	8.111	7.911	8.111	13,700	+0.27(+3.40%)
Feb 07, 2002	7.978	8.018	7.844	7.844	51,100	-0.15(-1.89%)
Feb 06, 2002	7.911	8.044	7.911	7.996	18,500	+0.05(+0.61%)
Feb 05, 2002	7.947	7.978	7.889	7.947	14,200	+0.00(+0.00%)
Feb 04, 2002	8.000	8.267	7.911	7.947	13,500	-0.08(-0.94%)

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.