$43.00 -0.19 (%) Applied Industrial Technologies Inc - NYSE

May. 22, 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
5/22/201543.1243.2742.8943.00339,851
5/21/201542.8143.3042.8143.19239,923
5/20/201542.9143.0842.6642.90172,117
5/19/201542.8443.1142.3342.97268,457
5/18/201542.5143.1242.3642.89216,221
5/15/201542.8742.9542.2642.66183,556
5/14/201542.8043.4042.7443.07197,549
5/13/201542.4642.8842.1842.51241,980
5/12/201542.5542.8141.9942.49161,822
5/11/201542.3742.9442.3642.76277,384
5/8/201542.7242.7242.1742.39170,549
5/7/201542.0242.4041.5942.23188,838
5/6/201542.0142.1641.6042.13185,375
5/5/201542.1642.6841.9341.98205,470
5/4/201541.8442.6041.8442.24259,861
5/1/201541.7542.1041.1641.88385,950
4/30/201541.9942.8841.6241.771,004,418
4/29/201541.9542.1041.5541.64247,522
4/28/201541.8642.1241.5342.10247,621
4/27/201541.7841.9941.5441.86304,938
4/24/201542.0642.2041.5041.80160,627
4/23/201541.9042.0541.6841.96143,825
4/22/201541.8842.2041.4841.99178,792
4/21/201542.5142.5141.8241.85145,666
4/20/201542.1542.4442.1042.24186,226
4/17/201542.4442.5041.7741.84156,440
4/16/201543.1043.3042.7742.80352,623
4/15/201542.3543.2742.3543.10437,338
4/14/201541.5942.3441.4142.32388,258
4/13/201541.8942.2141.3741.48350,601
4/10/201542.3242.3241.7741.78371,758
4/9/201542.8743.0841.9142.04462,627
4/8/201543.9744.1442.6942.91473,535
4/7/201544.8944.8944.2344.27120,887
4/6/201544.4245.2144.3144.89120,489
4/2/201544.6645.2244.5044.67143,958
4/1/201545.0245.2144.5244.73312,039
3/31/201544.2145.5643.9445.34491,747
3/30/201543.2544.6243.1444.36365,288
3/27/201543.2943.4842.9343.00307,151
3/26/201543.6043.8843.2643.36186,690
3/25/201544.4644.8143.6143.69288,887
3/24/201543.8345.0143.7544.47383,689
3/23/201543.5044.0143.2243.90300,975
3/20/201543.0843.5342.7843.43501,387
3/19/201543.1843.4142.9943.16181,197
3/18/201542.9443.6542.7343.30276,447
3/17/201543.1043.3042.9242.95312,122
3/16/201543.5243.9043.2243.42184,296
3/13/201543.8143.9242.7443.47265,644
3/12/201543.2643.9943.1343.94236,987
3/11/201542.5842.9142.2942.87154,951
3/10/201543.4643.7942.6042.61223,526
3/9/201544.1944.5243.9143.92166,165
3/6/201544.3944.9043.9144.11469,860
3/5/201543.6645.4143.5144.74367,806
3/4/201543.5443.9143.1143.83454,533
3/3/201543.7644.1343.5443.86187,496
3/2/201543.7444.0043.3743.94197,682
2/27/201543.9743.9743.6343.81339,034
2/26/201543.1743.9143.1643.87233,574
2/25/201542.4543.3042.4543.14229,885
2/24/201542.4342.6042.3542.40243,174
2/23/201542.3342.6142.0842.40222,674
2/20/201542.5842.7342.1942.53332,703
2/19/201542.6842.9642.4242.67237,863
2/18/201542.2443.1942.2442.71361,639
2/17/201542.6342.7742.1842.44176,241
2/13/201542.5142.7242.3742.60270,332
2/12/201542.3842.5942.2242.51125,647
2/11/201542.3742.6441.9442.11148,745
2/10/201542.9843.0542.1342.64166,940
2/9/201543.0143.7342.7942.85211,117
2/6/201542.4743.0642.4043.01312,817
2/5/201542.3142.6342.1842.44185,869
2/4/201542.8843.0942.1642.28296,033
2/3/201541.6343.1541.3543.09396,646
2/2/201540.4941.4340.2441.28454,118
1/30/201543.0543.3340.3840.43504,834
1/29/201541.6544.3140.9743.73564,219
1/28/201540.9741.2940.5240.65366,222
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center