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, 2014	51.19	51.67	50.91	51.03	166,962	+0.00(+0.00%)
Feb 27, 2014	50.35	51.03	49.99	51.03	147,106	+0.59(+1.17%)
Feb 26, 2014	50.00	50.67	49.79	50.44	118,118	+0.64(+1.29%)
Feb 25, 2014	50.13	50.28	49.64	49.80	109,696	-0.37(-0.74%)
Feb 24, 2014	49.97	50.44	49.63	50.17	129,747	+0.54(+1.09%)
Feb 21, 2014	50.34	50.54	49.49	49.63	181,099	-0.47(-0.94%)
Feb 20, 2014	49.56	50.20	49.27	50.10	140,104	+0.70(+1.42%)
Feb 19, 2014	49.73	50.07	49.38	49.40	124,060	-0.63(-1.26%)
Feb 18, 2014	49.50	50.12	49.14	50.03	134,525	+0.58(+1.17%)
Feb 14, 2014	49.48	49.45	49.45	49.45	75,100	-0.01(-0.02%)
Feb 13, 2014	48.27	49.49	48.21	49.46	124,294	+0.83(+1.71%)
Feb 12, 2014	48.77	49.12	48.36	48.63	118,896	-0.34(-0.69%)
Feb 11, 2014	48.45	49.32	48.09	48.97	163,881	+0.39(+0.80%)
Feb 10, 2014	48.18	48.94	47.31	48.58	230,755	+0.36(+0.75%)
Feb 07, 2014	48.36	48.58	47.95	48.22	222,662	+0.07(+0.15%)
Feb 06, 2014	47.98	48.63	47.77	48.15	125,757	+0.40(+0.84%)
Feb 05, 2014	48.16	48.45	47.40	47.75	173,858	-0.55(-1.14%)
Feb 04, 2014	48.10	48.53	47.37	48.30	166,692	+0.35(+0.73%)

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.