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 (%)
Apr 30, 2012	31.43	31.70	31.15	31.26	403,901	-0.33(-1.06%)
Apr 27, 2012	31.44	31.81	31.05	31.59	461,660	+0.19(+0.61%)
Apr 26, 2012	31.81	31.81	30.55	31.40	510,756	-0.27(-0.85%)
Apr 25, 2012	31.08	31.70	31.06	31.67	448,627	+0.91(+2.95%)
Apr 24, 2012	30.48	30.88	30.30	30.77	290,024	+0.21(+0.70%)
Apr 23, 2012	30.82	30.82	30.35	30.55	239,906	-0.71(-2.26%)
Apr 20, 2012	31.16	31.54	31.05	31.26	246,423	+0.48(+1.55%)
Apr 19, 2012	31.38	31.46	30.66	30.78	380,603	-0.52(-1.65%)
Apr 18, 2012	31.24	31.52	31.17	31.30	288,988	+0.01(+0.03%)
Apr 17, 2012	31.28	31.53	31.08	31.29	371,558	+0.30(+0.98%)
Apr 16, 2012	31.09	31.24	30.78	30.99	355,358	+0.14(+0.46%)
Apr 13, 2012	31.02	31.09	30.78	30.85	260,321	-0.25(-0.82%)
Apr 12, 2012	30.79	31.32	30.76	31.10	525,621	+0.45(+1.45%)
Apr 11, 2012	30.78	30.89	30.62	30.66	482,823	+0.18(+0.60%)
Apr 10, 2012	31.48	31.56	30.23	30.47	539,142	-1.07(-3.40%)
Apr 09, 2012	31.79	31.87	31.46	31.55	244,511	-0.74(-2.29%)
Apr 05, 2012	32.27	32.44	32.21	32.29	191,622	-0.13(-0.39%)
Apr 04, 2012	32.58	32.58	32.13	32.41	247,428	-0.49(-1.48%)
Apr 03, 2012	33.10	33.22	32.71	32.90	260,909	-0.33(-1.01%)

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.