$46.34 +1.28 (%) Applied Industrial Technologies Inc - NYSE

Oct. 21, 2014 | 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
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
9/3/201449.2249.2848.6548.77103,027
9/2/201448.8949.4048.7649.13103,939
8/29/201448.8149.0148.6448.71156,255
8/28/201448.9749.2248.7548.77200,427
8/27/201449.4349.4349.1349.1971,027
8/26/201449.0749.3849.0449.25117,974
8/25/201449.0849.1448.7449.10114,031
8/22/201448.7049.1448.5248.93101,912
8/21/201448.4148.9448.2948.72141,327
8/20/201448.2048.4948.1048.3569,428
8/19/201448.4248.6448.3048.4469,759
8/18/201447.9948.5947.9948.34138,482
8/15/201448.1448.2447.2447.72322,349
8/14/201446.8247.8646.8247.80203,960
8/13/201446.2447.4046.2446.96380,013
8/12/201448.8349.1548.6649.04161,309
8/11/201448.8049.0948.6548.88184,662
8/8/201448.2448.8648.0148.78206,873
8/7/201448.7048.9248.2548.40115,972
8/6/201448.0548.6248.0548.41132,748
8/5/201448.4748.8548.1448.34130,968
8/4/201448.5348.7747.9948.69175,636
8/1/201448.3848.4047.7948.21132,043
7/31/201448.8849.0748.1448.46217,929
7/30/201449.5749.7649.1249.34182,238
7/29/201449.5049.8749.2649.28166,642
7/28/201449.7249.8149.0849.39145,828
7/25/201449.5249.9749.4349.78125,188
7/24/201449.9850.2449.7149.86159,771
7/23/201450.7350.7349.9350.01312,590
7/22/201450.4150.9650.4050.6684,365
7/21/201450.1250.5149.9150.20107,179
7/18/201449.9850.8949.9350.43172,423
7/17/201450.2850.6450.0150.12201,192
7/16/201450.3850.6850.1150.44166,499
7/15/201450.2850.4550.0350.06141,782
7/14/201450.5950.5950.1250.3788,955
7/11/201449.7150.1349.4750.04208,318
7/10/201450.1850.6149.8850.00245,599
7/9/201451.0951.3650.7850.98138,584
7/8/201451.0351.3650.7551.06179,273
7/7/201452.4952.6250.9951.03270,135
7/3/201451.5152.0951.3051.95119,580
7/2/201451.1451.5250.7851.32157,816
7/1/201450.7851.7650.5151.33150,716
6/30/201450.9850.9850.2050.73190,666
6/27/201449.7950.9649.7950.94818,067
6/26/201450.1350.2749.6250.18158,007
6/25/201449.6850.1049.6849.94136,056
6/24/201450.1750.5749.7549.92276,610
6/23/201450.5351.4449.9850.12251,392
6/20/201449.6849.9549.4649.48291,338
6/19/201449.8250.0649.3349.51136,378
6/18/201449.1949.5748.8349.52107,632
6/17/201448.5949.2948.5349.01114,444
6/16/201448.7449.3248.3748.7378,671
6/13/201449.2449.2948.7048.8582,770
6/12/201449.6549.7548.9749.1285,591
6/11/201450.1050.3049.3949.62179,489
6/10/201450.2350.4349.8650.40116,679
6/9/201449.5550.5949.5550.2496,647
6/6/201449.3750.0849.2649.69173,227
6/5/201447.8849.0047.5849.00133,589
6/4/201447.5147.9747.4147.80156,334
6/3/201447.6647.9947.4547.53172,695
6/2/201447.7947.9247.2647.7895,338
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center