$40.86 0.00 (%) Applied Industrial Technologies Inc - NYSE

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIT historical data

Date Open High Low Close Volume
1/27/201540.7041.0640.2640.86297,559
1/26/201540.8541.3840.0741.32234,641
1/23/201540.8641.1240.4440.90232,784
1/22/201540.5940.9939.7840.88230,766
1/21/201539.8740.6339.7640.30255,349
1/20/201540.4640.6739.8740.05355,084
1/16/201540.3840.6540.1240.33311,496
1/15/201541.5641.6140.5040.59214,979
1/14/201540.8641.5940.7641.38375,781
1/13/201541.8242.3541.1041.33341,428
1/12/201542.0042.1841.3141.45217,908
1/9/201542.9742.9941.9541.97168,310
1/8/201543.2843.4542.8743.06235,383
1/7/201543.5843.7542.6642.83268,149
1/6/201544.1044.1042.8243.29178,978
1/5/201544.7045.2343.7043.92200,258
1/2/201545.8346.0544.7545.06177,649
12/31/201446.3246.4845.5645.59171,271
12/30/201446.3346.7045.9946.31101,342
12/29/201446.3346.7746.0846.43109,231
12/26/201446.3046.5046.2246.3577,149
12/24/201445.9446.2045.7046.0371,102
12/23/201445.6646.2545.5745.94120,701
12/22/201445.3045.4644.9545.36150,891
12/19/201445.2745.3744.6045.27422,259
12/18/201445.3045.4144.2645.26216,047
12/17/201443.3644.7142.9244.68245,163
12/16/201443.3044.4643.3043.34217,262
12/15/201444.4244.5543.3743.51251,465
12/12/201445.0345.1644.0444.06202,430
12/11/201445.7746.4045.4545.48164,693
12/10/201446.2946.5145.5045.59198,505
12/9/201445.4146.6245.3346.51212,246
12/8/201447.0847.2145.6445.80156,224
12/5/201447.3347.6847.0547.21128,269
12/4/201447.4947.5347.1447.33112,695
12/3/201446.3647.8246.3647.67219,232
12/2/201446.2046.5746.0646.20161,116
12/1/201446.8746.8746.0146.01196,886
11/28/201447.9148.0446.8046.89132,052
11/26/201448.0348.3147.6247.77196,932
11/25/201448.5848.5847.9848.07154,200
11/24/201447.8848.4647.8848.45172,514
11/21/201448.6648.6647.7547.86177,448
11/20/201447.7948.2647.7947.97135,920
11/19/201448.7948.7947.9948.11103,405
11/18/201448.7449.0548.5248.79111,582
11/17/201448.7648.9348.5248.5260,618
11/14/201449.2749.5748.9148.9492,677
11/13/201449.6349.7849.1149.32132,094
11/12/201449.1050.0048.9949.69153,721
11/11/201449.3649.7249.0549.60156,057
11/10/201449.4149.5749.1449.40127,753
11/7/201449.2549.3948.9949.33151,672
11/6/201449.6949.7848.9949.36203,531
11/5/201449.5449.7648.9749.54229,436
11/4/201448.6549.3248.5249.15238,641
11/3/201448.8249.2848.2948.63248,521
10/31/201448.3348.8947.6848.81247,566
10/30/201447.7247.7346.1547.44251,674
10/29/201448.8749.7147.4047.55210,483
10/28/201446.7548.4546.7548.42239,066
10/27/201446.5146.6546.0146.58102,736
10/24/201446.8146.8246.3446.74110,688
10/23/201446.2046.9446.2046.67112,146
10/22/201446.3046.6245.5545.71106,217
10/21/201445.2546.3545.2246.34134,119
10/20/201444.4345.0944.1645.06192,559
10/17/201445.3645.3844.6044.66254,798
10/16/201444.8445.2044.3444.97260,202
10/15/201444.6145.6944.0245.30196,105
10/14/201444.7145.7844.7145.08164,708
10/13/201444.3845.3044.0944.25168,373
10/10/201444.7245.1544.2144.29141,853
10/9/201446.3546.3544.8544.95162,624
10/8/201445.2146.4344.7446.37212,787
10/7/201446.0346.0345.3045.33139,972
10/6/201446.1346.4345.8446.17163,769
10/3/201446.5246.5445.8946.02149,625
10/2/201445.1846.2145.1046.02170,941
10/1/201445.7345.8845.0945.23245,429
9/30/201446.4346.5645.5445.65222,027
9/29/201446.4346.8546.2846.33138,265
9/26/201446.5047.0146.2846.90207,410
9/25/201446.9146.9746.2246.29126,010
9/24/201446.8847.2046.7147.09100,975
9/23/201447.1047.3146.7046.79110,217
9/22/201447.7047.7047.2147.25119,327
9/19/201448.4148.8347.7647.83291,199
9/18/201448.0748.4547.9648.4085,763
9/17/201448.2048.3047.6747.85190,885
9/16/201448.2248.4748.0148.05143,447
9/15/201448.4948.6548.0248.30106,960
9/12/201449.1749.2048.4048.55144,881
9/11/201448.5349.2948.3949.09153,720
9/10/201448.5548.7048.2548.6671,486
9/9/201449.0549.2448.5348.62144,800
9/8/201449.1849.2848.9448.99122,667
9/5/201448.7349.2848.7049.1393,671
9/4/201448.7949.3348.7648.9181,951
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center