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 (%)
Nov 30, 2009	15.70	15.75	15.33	15.66	700,170	-0.10(-0.62%)
Nov 27, 2009	15.88	15.99	15.75	15.76	161,958	-0.65(-3.96%)
Nov 25, 2009	16.43	16.60	16.38	16.41	118,482	-0.11(-0.69%)
Nov 24, 2009	16.59	16.65	16.30	16.52	145,445	-0.08(-0.50%)
Nov 23, 2009	16.63	16.79	16.50	16.60	516,474	+0.23(+1.43%)
Nov 20, 2009	16.31	16.40	16.16	16.37	230,265	+0.03(+0.18%)
Nov 19, 2009	16.44	16.50	16.22	16.34	557,032	-0.19(-1.14%)
Nov 18, 2009	16.53	16.66	16.43	16.53	580,392	-0.01(-0.05%)
Nov 17, 2009	16.44	16.64	16.32	16.53	204,152	+0.06(+0.37%)
Nov 16, 2009	16.07	16.60	16.07	16.47	164,675	+0.49(+3.07%)
Nov 13, 2009	15.76	16.10	15.63	15.98	296,460	+0.40(+2.57%)
Nov 12, 2009	15.74	15.84	15.55	15.58	212,995	-0.24(-1.53%)
Nov 11, 2009	15.82	15.93	15.63	15.82	203,936	+0.11(+0.72%)
Nov 10, 2009	15.68	15.82	15.51	15.71	158,583	-0.08(-0.48%)
Nov 09, 2009	15.65	15.79	15.27	15.79	361,632	+0.23(+1.46%)
Nov 06, 2009	15.49	15.76	15.39	15.56	127,797	-0.06(-0.39%)
Nov 05, 2009	15.34	15.67	15.28	15.62	216,911	+0.45(+2.98%)
Nov 04, 2009	15.40	15.55	15.08	15.17	405,221	-0.23(-1.47%)
Nov 03, 2009	15.28	15.45	15.13	15.39	331,111	+0.07(+0.44%)

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.