$38.98 -0.36 (%) Applied Industrial Technologies Inc - NYSE

Feb. 5, 2016 | 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
2/5/201639.2039.8538.9338.98282,278
2/4/201638.2039.9238.2039.34207,424
2/3/201637.7438.5437.1538.26226,330
2/2/201637.9738.0437.1837.58248,951
2/1/201638.2239.0237.5738.43237,722
1/29/201637.7838.4437.4738.44351,143
1/28/201638.4939.4937.3837.88244,515
1/27/201637.7738.0137.1137.34344,596
1/26/201637.2638.2237.0738.00212,082
1/25/201637.7937.9536.9036.97245,578
1/22/201637.3538.1437.0838.01231,429
1/21/201637.1437.4936.6436.89189,492
1/20/201636.2137.3535.5537.07351,243
1/19/201637.9837.9836.2036.67230,364
1/15/201636.9937.8436.6137.66240,629
1/14/201637.5038.3036.7237.98203,717
1/13/201638.4538.7637.0537.34172,357
1/12/201638.6038.8837.6238.44156,251
1/11/201638.5138.5437.7938.37134,983
1/8/201639.1839.3138.3538.43256,260
1/7/201639.1439.4038.7139.11205,887
1/6/201639.2439.9739.0539.71226,567
1/5/201639.7640.7639.2239.73163,638
1/4/201640.0140.1238.7539.76266,485
12/31/201540.7341.0540.1540.49233,908
12/30/201540.7441.1340.6240.75163,498
12/29/201540.5941.2040.2240.93173,406
12/28/201540.6140.6939.9040.41155,871
12/24/201541.0841.3040.7040.8582,561
12/23/201540.1441.5640.1441.14260,728
12/22/201539.3340.2539.2339.94139,095
12/21/201538.9739.4338.7639.30177,729
12/18/201538.9539.1638.3638.80556,850
12/17/201539.2139.2138.6938.91269,743
12/16/201539.4139.5238.8139.08326,526
12/15/201540.1240.2738.6539.25518,680
12/14/201539.7740.0439.3939.89299,598
12/11/201539.8339.9339.3239.72193,004
12/10/201540.0640.5739.9940.12202,347
12/9/201539.8740.2839.5940.13217,175
12/8/201540.5640.6739.8439.92147,918
12/7/201541.4941.6040.5341.00262,808
12/4/201541.8842.1441.4841.62286,443
12/3/201542.0342.0941.5041.89209,973
12/2/201542.6042.6041.5841.92152,751
12/1/201542.7342.9642.2142.75193,152
11/30/201542.3142.7541.9242.65253,887
11/27/201542.2142.3941.9242.2466,136
11/25/201542.5342.6542.0142.26147,277
11/24/201541.3642.5941.3642.52229,188
11/23/201541.3141.6441.0641.51134,998
11/20/201541.0641.7040.9141.38145,319
11/19/201540.7540.9640.4440.79161,220
11/18/201540.7140.8640.1940.74207,273
11/17/201540.3341.4040.3340.48215,538
11/16/201540.0740.5439.7340.40212,736
11/13/201540.1540.7739.8640.05134,780
11/12/201541.0041.5440.3240.40121,710
11/11/201541.9442.3541.7241.99216,145
11/10/201541.8742.1241.5841.86124,545
11/9/201542.8242.8241.6741.86201,224
11/6/201542.6142.8441.5442.84222,876
11/5/201543.1543.4342.5942.78192,367
11/4/201543.1043.4242.9943.16170,837
11/3/201542.6543.2441.9043.10384,437
11/2/201541.2843.5441.2842.68445,691
10/30/201539.9742.0039.7541.31415,922
10/29/201538.6940.2738.5939.82411,500
10/28/201537.0040.7037.0039.24749,832
10/27/201539.5839.7037.7638.33415,379
10/26/201540.8941.1339.8139.87327,428
10/23/201541.1241.5040.8240.89260,958
10/22/201540.2841.5340.2841.03302,052
10/21/201540.4140.9240.0240.07252,695
10/20/201539.9940.7439.6940.41118,666
10/19/201539.9640.1739.7740.10152,442
10/16/201540.9540.9839.3940.13179,519
10/15/201540.8340.9139.5940.90231,030
10/14/201541.1441.3940.5140.63153,979
10/13/201541.4542.1241.1341.14101,777
10/12/201541.9342.0841.3941.6698,934
10/9/201542.2642.3541.7641.82204,148
10/8/201540.9542.3240.9542.25152,518
10/7/201540.4041.4640.4041.05204,303
10/6/201540.1740.9140.1740.25156,554
10/5/201538.7540.3838.7540.32230,381
10/2/201537.4238.5437.0938.54206,754
10/1/201538.2138.5237.1537.64295,525
9/30/201538.9039.3537.9538.15314,416
9/29/201538.7939.4838.4838.71180,809
9/28/201538.9739.1238.5738.75230,093
9/25/201538.3339.2138.3339.12253,094
9/24/201538.2038.3737.2538.19263,734
9/23/201539.2739.4238.4738.49161,119
9/22/201539.6139.9338.7339.13277,828
9/21/201540.1340.6939.7940.08210,958
9/18/201540.0740.2639.8539.95410,891
9/17/201541.0441.2140.4940.52239,293
9/16/201540.3541.4040.3541.13244,080
9/15/201539.6740.4339.6240.27183,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center