Indicators

Applied Industrial Technologies (NY: AIT )

195.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.06	21.42	20.77	21.06	251,385	-0.34(-1.57%)
May 27, 2010	21.08	21.42	20.86	21.40	196,276	+0.88(+4.28%)
May 26, 2010	20.52	21.14	20.33	20.52	2,005	-0.06(-0.30%)
May 25, 2010	19.83	20.62	19.56	20.58	1,829	+0.16(+0.79%)
May 24, 2010	20.59	20.86	20.32	20.42	273,701	-0.24(-1.18%)
May 21, 2010	20.12	20.72	19.92	20.67	539,565	+0.38(+1.88%)
May 20, 2010	20.45	20.94	20.25	20.29	536,902	-1.64(-7.49%)
May 19, 2010	22.16	22.28	21.50	21.93	399,471	-0.35(-1.58%)
May 18, 2010	22.58	22.69	22.10	22.28	27,364	-0.02(-0.10%)
May 17, 2010	22.38	22.58	21.70	22.30	506,532	+0.00(+0.00%)
May 14, 2010	22.30	22.84	22.06	22.30	410,955	-0.83(-3.60%)
May 13, 2010	23.19	23.49	22.98	23.13	360,037	-0.12(-0.53%)
May 12, 2010	22.42	23.28	22.19	23.26	548,797	+0.89(+4.00%)
May 11, 2010	22.48	22.93	22.25	22.36	1,087	+0.38(+1.73%)
May 10, 2010	21.67	21.98	21.61	21.98	589,748	+1.39(+6.75%)
May 07, 2010	21.14	21.34	20.35	20.59	646,620	-0.55(-2.59%)
May 06, 2010	21.62	25.08	19.05	21.14	908,778	-1.38(-6.14%)
May 05, 2010	22.44	22.77	21.70	22.52	1,124,046	-0.26(-1.13%)
May 04, 2010	23.49	23.51	22.58	22.78	926,585	-0.93(-3.94%)

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.