Indicators

Applied Industrial Technologies (NY: AIT )

199.07 -2.01 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	25.33	25.44	24.78	24.89	419,818	-0.32(-1.26%)
Feb 25, 2011	24.99	25.20	24.85	25.20	240,380	+0.30(+1.22%)
Feb 24, 2011	24.69	24.93	24.47	24.90	388,432	+0.20(+0.82%)
Feb 23, 2011	25.25	25.25	24.47	24.70	556,046	-0.51(-2.03%)
Feb 22, 2011	25.56	25.79	25.13	25.21	359,744	-0.62(-2.41%)
Feb 18, 2011	25.87	25.93	25.62	25.83	247,820	+0.02(+0.09%)
Feb 17, 2011	25.89	25.93	25.65	25.81	221,321	-0.07(-0.27%)
Feb 16, 2011	25.70	25.90	25.50	25.88	230,400	+0.30(+1.15%)
Feb 15, 2011	25.83	25.94	25.53	25.58	285,479	-0.28(-1.08%)
Feb 14, 2011	26.00	26.12	25.84	25.86	218,169	-0.11(-0.42%)
Feb 11, 2011	25.74	25.98	25.73	25.97	161,344	+0.13(+0.51%)
Feb 10, 2011	25.60	25.93	25.56	25.84	284,621	+0.10(+0.39%)
Feb 09, 2011	25.76	25.82	25.47	25.74	245,918	-0.12(-0.48%)
Feb 08, 2011	25.72	25.86	25.56	25.86	241,196	+0.17(+0.66%)
Feb 07, 2011	25.51	26.03	25.51	25.69	225,514	+0.19(+0.73%)
Feb 04, 2011	25.36	25.59	25.28	25.51	297,506	+0.12(+0.46%)
Feb 03, 2011	25.62	25.62	25.15	25.39	409,177	-0.29(-1.14%)
Feb 02, 2011	25.55	25.86	25.45	25.69	520,690	+0.01(+0.03%)

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.