Indicators

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	33.18	34.03	33.08	33.98	147,220	+0.80(+2.41%)
Dec 28, 2012	33.12	33.39	33.06	33.18	136,272	-0.21(-0.63%)
Dec 27, 2012	33.15	33.41	33.01	33.39	182,971	+0.28(+0.85%)
Dec 26, 2012	33.14	33.21	32.98	33.11	143,070	-0.04(-0.12%)
Dec 24, 2012	33.07	33.16	32.60	33.15	43,457	-0.07(-0.22%)
Dec 21, 2012	32.71	33.22	32.59	33.22	512,833	-0.06(-0.17%)
Dec 20, 2012	33.44	33.49	33.15	33.28	182,324	-0.04(-0.12%)
Dec 19, 2012	33.10	33.71	32.89	33.32	175,208	+0.25(+0.76%)
Dec 18, 2012	32.85	33.12	32.74	33.07	247,226	+0.20(+0.61%)
Dec 17, 2012	33.07	33.13	32.74	32.86	255,435	-0.11(-0.34%)
Dec 14, 2012	32.77	33.14	32.71	32.98	226,206	+0.15(+0.44%)
Dec 13, 2012	32.89	33.23	32.73	32.83	161,361	-0.11(-0.34%)
Dec 12, 2012	33.09	33.28	32.79	32.95	236,238	+0.02(+0.07%)
Dec 11, 2012	32.92	33.13	32.71	32.92	248,517	+0.24(+0.74%)
Dec 10, 2012	32.42	32.77	32.38	32.68	138,357	+0.23(+0.72%)
Dec 07, 2012	32.34	32.50	32.06	32.44	176,783	+0.35(+1.08%)
Dec 06, 2012	31.89	32.16	31.85	32.10	100,396	+0.11(+0.35%)
Dec 05, 2012	32.19	32.25	31.75	31.98	180,966	-0.04(-0.13%)

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.