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 26, 2010	22.67	22.67	22.39	22.54	187,549	-0.05(-0.22%)
Feb 25, 2010	22.47	22.64	22.29	22.59	86,968	-0.23(-1.01%)
Feb 24, 2010	22.60	22.94	22.57	22.82	126,865	+0.25(+1.11%)
Feb 23, 2010	22.71	22.80	22.41	22.57	130,301	-0.12(-0.53%)
Feb 22, 2010	22.74	22.86	22.56	22.69	128,233	-0.05(-0.22%)
Feb 19, 2010	22.34	22.87	22.34	22.74	146,899	+0.41(+1.84%)
Feb 18, 2010	22.05	22.34	21.89	22.33	112,912	+0.29(+1.32%)
Feb 17, 2010	22.13	22.19	21.77	22.04	137,878	+0.04(+0.18%)
Feb 16, 2010	21.69	22.00	21.41	22.00	170,621	+0.50(+2.33%)
Feb 12, 2010	21.34	21.50	21.50	21.50	198,800	-0.09(-0.42%)
Feb 11, 2010	21.38	21.60	21.06	21.59	210,997	+0.08(+0.37%)
Feb 10, 2010	21.52	21.52	21.09	21.51	152,884	-0.16(-0.74%)
Feb 09, 2010	21.54	21.76	21.31	21.67	164,201	+0.36(+1.69%)
Feb 08, 2010	21.81	21.81	21.28	21.31	103,771	-0.50(-2.29%)
Feb 05, 2010	21.70	21.92	21.39	21.81	140,987	+0.22(+1.02%)
Feb 04, 2010	21.71	21.88	21.49	21.59	203,341	-0.28(-1.28%)
Feb 03, 2010	21.82	22.11	21.66	21.87	116,609	-0.05(-0.23%)
Feb 02, 2010	21.72	22.11	21.67	21.92	147,777	+0.34(+1.56%)

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.