APPLIED INDUSTRIAL $47.86

up +0.59


20/5/2013 04:20 PM  |  NYSE : AIT  |  Industries : Wholesale Trade / Machinery, Equipment, and Supplies Merchant Wholesalers
Type:

AIT historical data

Date Open High Low Close Volume
5/20/2013 47.13 48.03 47.13 47.86 2084
5/17/2013 46.44 47.33 46.41 47.27 2017
5/16/2013 46.16 46.40 45.91 46.10 1399
5/15/2013 45.80 46.33 45.70 46.28 1553
5/14/2013 45.39 46.09 45.39 46.02 1727
5/13/2013 45.50 45.72 45.25 45.48 1106
5/10/2013 45.48 45.88 45.29 45.69 1751
5/9/2013 45.43 45.98 45.42 45.55 1706
5/8/2013 44.64 45.38 44.44 45.36 2052
5/7/2013 44.12 44.64 44.10 44.64 1155
5/6/2013 44.47 44.47 43.80 44.08 2364
5/3/2013 44.17 44.73 43.65 44.51 4009
5/2/2013 42.29 44.08 41.41 43.54 3910
5/1/2013 42.02 42.02 40.58 40.88 3540
4/30/2013 42.58 42.58 41.87 42.25 3454
4/29/2013 42.42 42.64 42.26 42.54 694
4/26/2013 42.58 42.58 41.87 42.26 1233
4/25/2013 42.45 43.03 42.29 42.59 999
4/24/2013 42.18 42.37 41.93 42.21 611
4/23/2013 41.77 42.17 41.50 42.16 1284
4/22/2013 41.26 41.61 40.80 41.40 1091
4/19/2013 40.93 41.30 40.39 41.14 1776
4/18/2013 41.72 41.72 40.76 40.88 1474
4/17/2013 42.02 42.15 41.34 41.55 2298
4/16/2013 41.73 42.28 41.47 42.24 2376
4/15/2013 43.18 43.42 40.95 41.31 2585
4/12/2013 43.35 43.66 43.20 43.44 2075
4/11/2013 43.12 43.59 43.12 43.54 2470
4/10/2013 42.61 43.19 42.30 43.08 2003
4/9/2013 43.16 43.16 42.63 42.67 1300
4/8/2013 43.14 43.26 42.58 43.09 1440
4/5/2013 42.50 42.98 42.47 42.95 1091
4/4/2013 43.29 43.46 42.93 43.32 958
4/3/2013 44.01 44.13 43.26 43.29 3055
4/2/2013 43.67 44.12 43.67 44.00 3054
4/1/2013 44.94 45.05 43.31 43.46 2531
3/28/2013 44.88 45.16 44.50 45.00 2184
3/27/2013 44.71 44.99 44.23 44.75 2451
3/26/2013 44.97 45.23 44.79 45.18 2072
3/25/2013 45.13 45.37 44.22 44.67 1863
3/22/2013 45.34 45.60 44.79 45.08 1429
3/21/2013 45.34 45.62 44.66 45.29 1500
3/20/2013 45.26 45.67 45.18 45.63 1679
3/19/2013 45.23 45.37 44.59 45.07 1479
3/18/2013 44.38 45.25 44.38 45.08 2279
3/15/2013 44.54 45.00 44.54 44.84 2228
3/14/2013 44.76 44.93 44.36 44.78 1313
3/13/2013 44.66 44.85 44.60 44.81 830
3/12/2013 44.62 44.75 44.40 44.73 1069
3/11/2013 44.55 44.74 44.40 44.74 1351
3/8/2013 44.52 44.75 44.31 44.74 1075
3/7/2013 44.41 44.41 43.97 44.22 2053
3/6/2013 44.41 44.58 44.21 44.44 2555
3/5/2013 43.29 44.42 43.29 44.36 2623
3/4/2013 42.95 42.97 42.24 42.89 1445
3/1/2013 43.00 43.43 42.66 43.13 1755
2/28/2013 43.12 43.80 42.99 43.41 1550
2/27/2013 42.57 43.36 42.39 43.11 1276
2/26/2013 42.80 42.80 42.24 42.57 1029
2/25/2013 44.11 44.11 42.49 42.53 1545
2/22/2013 43.40 44.60 43.40 43.83 2410
2/21/2013 43.53 43.57 42.85 43.08 1895
2/20/2013 44.64 44.64 43.47 43.53 2351
2/19/2013 44.78 44.83 44.40 44.73 2734
2/15/2013 44.72 45.30 44.36 44.72 2900
2/14/2013 44.18 44.54 44.18 44.50 1206
2/13/2013 43.84 44.38 43.84 44.38 1282
2/12/2013 43.92 44.32 43.90 44.24 964
2/11/2013 44.13 44.29 43.84 43.98 665
2/8/2013 43.98 44.23 43.90 44.22 795
2/7/2013 44.37 44.37 43.52 43.88 2262
2/6/2013 44.55 44.74 44.18 44.34 1408
2/5/2013 44.46 45.09 44.27 44.87 3055
2/4/2013 44.48 44.76 44.13 44.22 2384
2/1/2013 44.10 45.16 43.97 44.85 2458
1/31/2013 43.72 44.04 43.33 43.96 2316
1/30/2013 43.80 43.89 43.37 43.68 1762
1/29/2013 43.65 43.93 43.50 43.84 3656
1/28/2013 44.15 44.22 43.69 43.81 2478
1/25/2013 43.90 44.22 43.60 44.00 2342
1/24/2013 43.69 44.00 43.22 43.69 4367
1/23/2013 44.00 44.06 43.69 43.71 1151
1/22/2013 43.65 43.99 43.46 43.98 1661
1/18/2013 43.31 43.65 43.31 43.65 1550
1/17/2013 42.95 43.36 42.95 43.30 1867
1/16/2013 42.76 43.07 42.54 42.93 1499
1/15/2013 42.23 42.94 42.15 42.80 1105
1/14/2013 42.59 42.59 42.33 42.52 770
1/11/2013 42.53 42.77 42.14 42.60 2490
1/10/2013 43.33 43.33 42.02 42.45 2494
1/9/2013 43.13 43.52 42.93 43.28 1236
1/8/2013 43.36 43.36 42.50 42.93 1971
1/7/2013 43.54 43.88 43.34 43.50 1138
1/4/2013 44.05 44.07 43.75 43.90 1044
1/3/2013 43.62 43.92 43.37 43.76 2332
1/2/2013 42.88 44.04 42.62 43.55 3673
12/31/2012 41.05 42.11 40.93 42.01 1494
12/28/2012 40.97 41.31 40.90 41.05 1102
12/27/2012 41.01 41.34 40.84 41.31 1479
12/26/2012 41.00 41.09 40.80 40.96 1157
Marketplace
Trading Center