Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

195.72 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.306 6.365 6.165 6.208 463,667 -0.10(-1.54%)
Nov 29, 2004 6.227 6.378 6.215 6.305 525,987 +0.08(+1.24%)
Nov 26, 2004 6.215 6.275 6.187 6.227 98,995 -0.00(-0.05%)
Nov 24, 2004 6.230 6.275 6.196 6.230 274,324 +0.01(+0.12%)
Nov 23, 2004 6.007 6.238 5.992 6.223 490,802 +0.22(+3.60%)
Nov 22, 2004 5.981 6.029 5.907 6.007 330,680 +0.03(+0.42%)
Nov 19, 2004 5.962 6.022 5.880 5.981 359,007 -0.00(-0.03%)
Nov 18, 2004 6.069 6.071 5.934 5.983 394,192 -0.08(-1.35%)
Nov 17, 2004 5.785 6.086 5.785 6.065 1,047,800 +0.30(+5.12%)
Nov 16, 2004 6.035 6.081 5.756 5.770 886,783 -0.27(-4.54%)
Nov 15, 2004 5.940 6.089 5.931 6.044 619,913 +0.12(+2.04%)
Nov 12, 2004 5.847 5.962 5.798 5.923 444,882 +0.09(+1.56%)
Nov 11, 2004 5.716 5.943 5.716 5.832 533,143 +0.12(+2.14%)
Nov 10, 2004 5.694 5.783 5.664 5.710 268,062 +0.00(+0.00%)
Nov 09, 2004 5.633 5.734 5.567 5.710 437,726 +0.09(+1.65%)
Nov 08, 2004 5.582 5.649 5.573 5.618 713,839 +0.04(+0.64%)
Nov 05, 2004 5.575 5.590 5.555 5.582 363,778 +0.01(+0.13%)
Nov 04, 2004 5.539 5.604 5.539 5.575 421,028 +0.04(+0.65%)
Nov 03, 2004 5.537 5.591 5.494 5.539 700,421 +0.01(+0.27%)
Nov 02, 2004 5.515 5.578 5.485 5.524 407,013 +0.01(+0.19%)
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.