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 (%)
Feb 28, 2014	42.41	42.81	42.18	42.28	201,519	+0.00(+0.00%)
Feb 27, 2014	41.72	42.28	41.42	42.28	177,553	+0.49(+1.17%)
Feb 26, 2014	41.43	41.98	41.25	41.79	142,565	+0.53(+1.29%)
Feb 25, 2014	41.53	41.66	41.13	41.26	132,400	-0.31(-0.74%)
Feb 24, 2014	41.40	41.79	41.12	41.57	156,601	+0.45(+1.09%)
Feb 21, 2014	41.71	41.87	41.01	41.12	218,582	-0.39(-0.94%)
Feb 20, 2014	41.06	41.59	40.82	41.51	169,102	+0.58(+1.42%)
Feb 19, 2014	41.20	41.48	40.91	40.93	149,737	-0.52(-1.26%)
Feb 18, 2014	41.01	41.53	40.71	41.45	162,368	+0.48(+1.17%)
Feb 14, 2014	40.99	40.97	40.97	40.97	90,644	-0.01(-0.02%)
Feb 13, 2014	39.99	41.00	39.94	40.98	150,020	+0.69(+1.71%)
Feb 12, 2014	40.41	40.70	40.07	40.29	143,505	-0.07(-0.18%)
Feb 11, 2014	39.94	40.65	39.64	40.37	198,815	+0.32(+0.80%)
Feb 10, 2014	39.71	40.34	39.00	40.04	279,945	+0.30(+0.75%)
Feb 07, 2014	39.86	40.05	39.52	39.75	270,127	+0.06(+0.15%)
Feb 06, 2014	39.55	40.09	39.38	39.69	152,564	+0.33(+0.84%)
Feb 05, 2014	39.70	39.94	39.07	39.36	210,919	-0.45(-1.14%)
Feb 04, 2014	39.65	40.00	39.05	39.81	202,226	+0.29(+0.73%)

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.