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 (%)
May 24, 2011	26.86	27.04	26.60	26.60	340,638	-0.24(-0.90%)
May 23, 2011	26.85	27.78	26.77	26.84	510,140	-0.50(-1.83%)
May 20, 2011	27.33	27.47	26.98	27.34	387,858	-0.09(-0.34%)
May 19, 2011	27.57	27.67	27.21	27.43	315,337	+0.07(+0.26%)
May 18, 2011	27.33	27.57	27.26	27.36	601,561	+0.06(+0.23%)
May 17, 2011	27.19	27.50	27.14	27.30	891,065	-0.11(-0.40%)
May 16, 2011	27.35	27.54	27.25	27.41	454,392	-0.16(-0.57%)
May 13, 2011	27.46	27.69	27.36	27.57	642,418	+0.09(+0.31%)
May 12, 2011	27.17	27.57	27.09	27.48	485,200	+0.20(+0.74%)
May 11, 2011	27.49	27.50	27.06	27.28	492,857	-0.36(-1.29%)
May 10, 2011	27.34	27.63	27.25	27.63	244,854	+0.36(+1.31%)
May 09, 2011	26.71	27.51	26.65	27.28	460,982	+0.53(+1.97%)
May 06, 2011	26.83	27.08	26.60	26.75	358,891	+0.27(+1.03%)
May 05, 2011	26.41	26.89	26.29	26.48	444,770	-0.01(-0.03%)
May 04, 2011	27.01	27.14	26.49	26.49	301,309	-0.50(-1.87%)
May 03, 2011	27.35	27.36	26.95	26.99	348,742	-0.19(-0.71%)

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.