Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	40.31	40.42	39.38	39.45	156,942	-0.74(-1.84%)
Nov 26, 2014	40.41	40.19	40.19	40.19	234,013	-0.25(-0.62%)
Nov 25, 2014	40.88	40.88	40.37	40.45	183,265	-0.32(-0.78%)
Nov 24, 2014	40.29	40.77	40.29	40.77	205,031	+0.50(+1.23%)
Nov 21, 2014	40.94	40.94	40.18	40.27	210,895	-0.09(-0.23%)
Nov 20, 2014	40.21	40.61	40.21	40.36	161,510	-0.12(-0.29%)
Nov 19, 2014	41.05	41.05	40.38	40.48	122,895	-0.57(-1.39%)
Nov 18, 2014	41.01	41.27	40.82	41.05	132,614	+0.23(+0.56%)
Nov 17, 2014	41.03	41.17	40.82	40.82	72,043	-0.35(-0.86%)
Nov 14, 2014	41.46	41.71	41.15	41.18	110,145	-0.32(-0.77%)
Nov 13, 2014	41.76	41.89	41.32	41.50	156,992	-0.31(-0.74%)
Nov 12, 2014	41.31	42.07	41.22	41.81	182,695	+0.29(+0.69%)
Nov 11, 2014	41.32	41.62	41.06	41.52	186,411	+0.17(+0.40%)
Nov 10, 2014	41.36	41.50	41.14	41.36	152,602	+0.06(+0.14%)
Nov 07, 2014	41.23	41.35	41.01	41.30	181,173	-0.03(-0.06%)
Nov 06, 2014	41.60	41.67	41.01	41.32	243,119	-0.15(-0.36%)
Nov 05, 2014	41.47	41.66	41.00	41.47	274,063	+0.33(+0.79%)
Nov 04, 2014	40.73	41.29	40.62	41.15	285,059	+0.44(+1.07%)

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.