Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.33	20.36	19.84	19.85	259,605	-0.47(-2.30%)
Dec 28, 2006	20.53	20.69	20.26	20.32	217,331	-0.26(-1.25%)
Dec 27, 2006	20.37	20.67	20.32	20.58	280,808	+0.35(+1.75%)
Dec 26, 2006	20.03	20.37	19.85	20.22	242,245	+0.23(+1.17%)
Dec 22, 2006	20.45	20.45	19.85	19.99	193,743	-0.35(-1.71%)
Dec 21, 2006	20.25	20.50	20.21	20.34	408,027	+0.08(+0.41%)
Dec 20, 2006	20.09	20.42	20.03	20.25	395,305	+0.20(+0.98%)
Dec 19, 2006	20.19	20.22	19.78	20.06	280,278	-0.20(-1.01%)
Dec 18, 2006	20.45	20.77	20.19	20.26	486,213	-0.14(-0.67%)
Dec 15, 2006	20.79	20.94	20.37	20.40	796,176	-0.38(-1.85%)
Dec 14, 2006	20.90	21.28	20.75	20.78	427,375	-0.15(-0.72%)
Dec 13, 2006	21.07	21.41	20.83	20.93	206,597	+0.05(+0.25%)
Dec 12, 2006	21.26	21.26	20.68	20.88	403,521	-0.42(-1.98%)
Dec 11, 2006	21.44	21.63	21.28	21.30	223,427	-0.14(-0.63%)
Dec 08, 2006	21.52	21.65	21.20	21.44	172,275	-0.17(-0.80%)
Dec 07, 2006	21.82	21.91	21.48	21.61	143,651	-0.21(-0.97%)
Dec 06, 2006	21.92	22.06	21.74	21.82	204,079	-0.14(-0.62%)
Dec 05, 2006	21.77	22.06	21.62	21.96	324,275	+0.33(+1.54%)
Dec 04, 2006	21.09	21.79	21.05	21.63	221,572	+0.53(+2.50%)

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.