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 (%)
Jul 31, 2002	2.437	2.437	2.363	2.363	57,546	-0.08(-3.35%)
Jul 30, 2002	2.415	2.445	2.355	2.445	107,042	+0.03(+1.23%)
Jul 29, 2002	2.325	2.415	2.325	2.415	224,222	+0.10(+4.52%)
Jul 26, 2002	2.348	2.348	2.303	2.310	111,813	-0.04(-1.52%)
Jul 25, 2002	2.385	2.400	2.273	2.346	100,184	-0.07(-2.84%)
Jul 24, 2002	2.258	2.415	2.243	2.415	119,565	+0.13(+5.88%)
Jul 23, 2002	2.474	2.474	2.258	2.281	198,580	-0.21(-8.38%)
Jul 22, 2002	2.430	2.549	2.430	2.489	82,592	+0.06(+2.45%)
Jul 19, 2002	2.601	2.606	2.404	2.430	147,593	-0.24(-8.94%)
Jul 17, 2002	2.690	2.698	2.600	2.668	62,615	+0.08(+3.11%)
Jul 12, 2002	2.646	2.695	2.582	2.588	53,372	-0.07(-2.47%)
Jul 11, 2002	2.795	2.795	2.653	2.653	75,436	-0.15(-5.32%)
Jul 10, 2002	2.862	2.862	2.795	2.802	47,408	-0.06(-2.08%)
Jul 09, 2002	2.847	2.944	2.847	2.862	167,570	+0.01(+0.42%)
Jul 08, 2002	2.847	2.892	2.835	2.850	101,973	+0.02(+0.63%)
Jul 05, 2002	2.832	2.877	2.819	2.832	67,386	+0.00(+0.00%)
Jul 04, 2002	2.866	2.866	2.670	2.832	248,076	+0.00(+0.00%)
Jul 03, 2002	2.866	2.866	2.670	2.832	248,076	-0.04(-1.30%)
Jul 02, 2002	2.907	2.907	2.847	2.869	77,225	-0.03(-0.93%)

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.