$61.40 +0.15 (%) Applied Industrial Technologies Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIT historical data

Date Open High Low Close Volume
12/8/201661.4061.7561.0061.40304,129
12/7/201661.3561.8061.0061.25292,939
12/6/201660.6061.5560.5061.35217,121
12/5/201660.6060.9560.3360.70184,563
12/2/201660.3060.9560.1060.15144,307
12/1/201660.2061.2559.5560.45228,170
11/30/201660.0060.9059.2559.85270,989
11/29/201659.2559.6058.4659.15181,013
11/28/201660.0060.1559.1559.45181,100
11/25/201660.0060.3059.8060.2543,424
11/23/201659.2060.0059.0559.90123,816
11/22/201658.5059.2858.5059.10190,980
11/21/201657.5058.9057.2558.35242,733
11/18/201657.2557.4056.6557.35187,447
11/17/201656.9057.4056.6256.95131,358
11/16/201656.4556.9056.1056.65148,350
11/15/201655.7556.6555.3556.45218,261
11/14/201655.4556.6055.2556.05230,670
11/11/201654.2555.0853.9554.90369,619
11/10/201653.8054.5553.7053.95344,971
11/9/201650.2553.4850.2553.45357,640
11/8/201650.4551.4550.4050.85296,308
11/7/201649.8050.3549.8050.25370,518
11/4/201648.8549.5548.7049.20231,379
11/3/201649.2049.2548.6048.85168,184
11/2/201649.6550.3049.0849.10198,259
11/1/201650.6550.8549.5049.85195,093
10/31/201650.3050.9349.9050.80173,096
10/28/201650.6050.8049.6550.25220,783
10/27/201648.3550.8048.3050.25323,780
10/26/201647.9048.4047.0047.95529,323
10/25/201644.5544.5543.5043.85344,303
10/24/201644.9545.3044.3544.75136,021
10/21/201644.5345.0244.3444.82146,220
10/20/201645.5245.7944.9745.00196,549
10/19/201645.3746.0245.0945.70118,739
10/18/201645.9745.9745.2645.27103,340
10/17/201645.5645.7945.3145.5779,752
10/14/201645.7546.2845.4345.48112,090
10/13/201645.6445.8045.4245.55100,476
10/12/201645.8646.2345.8646.0687,421
10/11/201646.8246.8245.6945.98114,504
10/10/201646.7947.0646.5846.83109,407
10/7/201647.1647.1646.2246.56114,430
10/6/201646.8047.2546.3247.21163,242
10/5/201646.3946.9246.2946.87167,317
10/4/201646.9247.0046.0446.31100,581
10/3/201646.6946.9946.2646.75163,369
9/30/201646.3246.9845.9046.74155,305
9/29/201646.2746.5745.8446.16177,523
9/28/201645.9346.3445.6746.26150,171
9/27/201645.7545.9845.5745.89131,359
9/26/201645.8146.3545.6445.90173,816
9/23/201646.5146.6145.9245.98115,791
9/22/201646.2446.8346.2346.70169,009
9/21/201645.7946.0845.5945.98214,610
9/20/201646.2546.2545.5345.54100,530
9/19/201646.1946.5645.9746.13108,147
9/16/201646.8046.8045.9846.00314,163
9/15/201646.2346.8646.1046.85137,665
9/14/201646.4046.5446.1146.20100,486
9/13/201647.2247.7146.3746.43196,181
9/12/201646.9047.5846.6547.40166,247
9/9/201647.9247.9446.9447.05234,928
9/8/201648.3248.3247.8748.27122,055
9/7/201648.1948.3147.7348.30177,828
9/6/201648.5148.5647.8148.19146,787
9/2/201648.0448.4647.7648.40299,287
9/1/201647.6947.8847.2447.76162,268
8/31/201647.6947.9947.2347.52226,087
8/30/201647.4547.8447.4247.74102,221
8/29/201647.2147.6647.2047.5096,801
8/26/201647.1347.5547.0747.33174,791
8/25/201646.7747.2746.3047.26155,771
8/24/201646.7147.0146.4846.98115,394
8/23/201646.8846.9846.5746.85103,679
8/22/201646.1146.7446.0446.74109,326
8/19/201646.2146.6245.9146.37177,612
8/18/201645.9046.2145.1846.15237,990
8/17/201645.9446.0345.4645.80202,582
8/16/201645.7245.9745.5945.84125,128
8/15/201645.8546.0745.3345.82200,738
8/12/201646.2646.4344.0345.79506,668
8/11/201648.0848.5747.8048.19167,891
8/10/201648.3348.6148.2348.37115,970
8/9/201648.1048.3947.9448.36119,991
8/8/201647.7548.1047.7548.07102,117
8/5/201647.0047.8847.0047.85121,927
8/4/201646.6847.2446.5446.81111,274
8/3/201646.8546.8546.2046.76160,980
8/2/201647.0647.0646.5746.7899,946
8/1/201647.0047.3846.5947.10149,774
7/29/201647.1247.2446.6146.95162,317
7/28/201646.9547.2546.7147.2189,668
7/27/201647.0647.2846.7947.1096,510
7/26/201646.8147.1546.4846.97152,603
7/25/201646.5046.9046.2346.67110,204
7/22/201646.2946.8046.0746.59105,737
7/21/201646.2746.5345.9746.37182,514
7/20/201645.8046.4045.5846.22165,256
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center