Applied Industrial Technologies Inc $48.71

down -0.06


29/8/2014 04:03 PM  |  NYSE : AIT  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIT historical data

Date Open High Low Close Volume
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
5/30/201448.1148.1647.5747.62192,874
5/29/201448.0148.2147.7647.98107,629
5/28/201448.0548.2147.6447.93139,243
5/27/201447.9248.2947.8348.02171,821
5/23/201446.8147.5146.7247.44132,047
5/22/201446.6047.0646.2246.62204,815
5/21/201446.5746.6046.0646.44193,005
5/20/201446.8647.3546.0846.33273,673
5/19/201445.6247.1145.6247.11163,649
5/16/201446.4746.7445.6345.78382,680
5/15/201446.8847.0745.8946.57219,032
5/14/201447.4547.6447.0547.08322,547
5/13/201447.5547.9947.4047.54370,377
5/12/201447.5548.2447.5047.83370,590
5/9/201446.6047.4546.3547.40167,567
5/8/201446.5147.2146.5046.77224,728
5/7/201447.6647.7446.3246.43428,960
5/6/201447.5447.9347.1347.45232,011
5/5/201446.9147.9446.6747.90414,452
5/2/201448.3448.4147.0747.15283,111
5/1/201447.6248.8746.7648.10486,595
4/30/201447.3048.1747.0647.92274,036
4/29/201447.9848.0047.4147.46181,760
4/28/201448.2548.3047.3047.72191,023
4/25/201448.4048.5548.0048.13160,953
4/24/201449.0149.0148.1348.52124,872
4/23/201448.6949.2848.6948.75128,280
4/22/201448.5048.8948.3548.84171,890
4/21/201448.7049.0048.0248.55118,227
4/17/201448.2048.7548.0748.51129,294
4/16/201448.5048.6947.9948.2899,243
4/15/201448.3548.6547.3848.06114,616
4/14/201448.6548.6547.7248.10170,556
4/11/201447.9449.0347.8847.99238,826
4/10/201449.1149.6048.2748.44152,221
4/9/201448.3349.4448.3349.19155,714
Trading Center