Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.35 32.53 32.23 32.39 381,216 +0.10(+0.30%)
Nov 29, 2012 31.59 32.32 31.28 32.29 216,957 +0.88(+2.81%)
Nov 28, 2012 31.31 31.43 31.08 31.41 232,389 +0.00(+0.00%)
Nov 27, 2012 31.27 31.60 31.13 31.41 210,176 +0.16(+0.52%)
Nov 26, 2012 31.16 31.35 30.96 31.25 201,342 -0.06(-0.21%)
Nov 23, 2012 31.28 31.45 31.21 31.31 93,025 +0.26(+0.83%)
Nov 21, 2012 30.83 31.14 30.83 31.05 118,660 +0.19(+0.60%)
Nov 20, 2012 30.35 30.87 30.35 30.87 209,631 +0.53(+1.73%)
Nov 19, 2012 30.20 30.53 30.05 30.34 234,001 +0.49(+1.65%)
Nov 16, 2012 29.82 29.92 29.55 29.85 274,323 -0.07(-0.24%)
Nov 15, 2012 30.28 30.45 29.68 29.92 394,512 -0.35(-1.15%)
Nov 14, 2012 31.17 31.31 30.24 30.27 313,217 -0.74(-2.37%)
Nov 13, 2012 31.42 31.51 30.99 31.00 282,516 -0.37(-1.19%)
Nov 12, 2012 31.78 31.85 31.38 31.38 210,155 -0.37(-1.17%)
Nov 09, 2012 31.98 32.18 31.73 31.75 215,959 -0.44(-1.38%)
Nov 08, 2012 32.41 32.45 32.04 32.19 514,651 -0.19(-0.57%)
Nov 07, 2012 32.61 32.61 32.20 32.37 313,885 -0.68(-2.07%)
Nov 06, 2012 32.68 33.06 32.61 33.06 340,177 +0.32(+0.98%)
Nov 05, 2012 32.70 32.78 32.45 32.74 326,571 -0.05(-0.15%)
Nov 02, 2012 33.04 33.19 32.64 32.78 359,860 -0.16(-0.49%)
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.