Indicators

Applied Industrial Technologies (NY: AIT )

194.61 -4.46 (-2.24%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	23.07	23.42	23.02	23.37	316,764	+0.26(+1.13%)
Oct 28, 2010	23.54	23.54	23.02	23.11	333,721	-0.16(-0.69%)
Oct 27, 2010	24.58	24.58	23.00	23.27	788,522	-2.32(-9.07%)
Oct 25, 2010	25.28	25.62	25.18	25.59	546,560	+0.46(+1.83%)
Oct 22, 2010	25.33	25.33	24.97	25.13	279,727	-0.13(-0.52%)
Oct 21, 2010	24.81	25.27	24.81	25.26	618,125	+0.51(+2.05%)
Oct 20, 2010	24.55	24.96	24.50	24.75	315,602	+0.32(+1.32%)
Oct 19, 2010	24.61	24.87	24.18	24.43	463,524	-0.55(-2.18%)
Oct 18, 2010	24.57	24.99	24.51	24.98	195,876	+0.41(+1.66%)
Oct 15, 2010	24.84	25.25	24.44	24.57	307,516	-0.14(-0.56%)
Oct 14, 2010	24.68	24.85	24.48	24.71	230,627	+0.06(+0.25%)
Oct 13, 2010	24.25	24.78	24.14	24.65	354,470	+0.53(+2.20%)
Oct 12, 2010	24.18	24.20	23.90	24.11	472,006	-0.10(-0.41%)
Oct 11, 2010	24.27	24.32	24.08	24.21	309,311	+0.00(+0.00%)
Oct 08, 2010	24.21	24.30	23.64	24.21	376,325	+0.46(+1.94%)
Oct 07, 2010	24.14	24.25	23.60	23.75	4,791	-0.30(-1.25%)
Oct 06, 2010	24.14	24.32	23.92	24.05	189,836	-0.14(-0.57%)
Oct 05, 2010	23.65	24.26	23.55	24.19	2,512	+0.74(+3.15%)
Oct 04, 2010	23.82	23.82	23.22	23.45	280,059	-0.36(-1.52%)

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.