$43.00 -0.36 (%) Applied Industrial Technologies Inc - NYSE

Mar. 27, 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
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
12/29/201446.3346.7746.0846.43109,231
12/26/201446.3046.5046.2246.3577,149
12/24/201445.9446.2045.7046.0371,102
12/23/201445.6646.2545.5745.94120,701
12/22/201445.3045.4644.9545.36150,891
12/19/201445.2745.3744.6045.27422,259
12/18/201445.3045.4144.2645.26216,047
12/17/201443.3644.7142.9244.68245,163
12/16/201443.3044.4643.3043.34217,262
12/15/201444.4244.5543.3743.51251,465
12/12/201445.0345.1644.0444.06202,430
12/11/201445.7746.4045.4545.48164,693
12/10/201446.2946.5145.5045.59198,505
12/9/201445.4146.6245.3346.51212,246
12/8/201447.0847.2145.6445.80156,224
12/5/201447.3347.6847.0547.21128,269
12/4/201447.4947.5347.1447.33112,695
12/3/201446.3647.8246.3647.67219,232
12/2/201446.2046.5746.0646.20161,116
12/1/201446.8746.8746.0146.01196,886
11/28/201447.9148.0446.8046.89132,052
11/26/201448.0348.3147.6247.77196,932
11/25/201448.5848.5847.9848.07154,200
11/24/201447.8848.4647.8848.45172,514
11/21/201448.6648.6647.7547.86177,448
11/20/201447.7948.2647.7947.97135,920
11/19/201448.7948.7947.9948.11103,405
11/18/201448.7449.0548.5248.79111,582
11/17/201448.7648.9348.5248.5260,618
11/14/201449.2749.5748.9148.9492,677
11/13/201449.6349.7849.1149.32132,094
11/12/201449.1050.0048.9949.69153,721
11/11/201449.3649.7249.0549.60156,057
11/10/201449.4149.5749.1449.40127,753
11/7/201449.2549.3948.9949.33151,672
11/6/201449.6949.7848.9949.36203,531
11/5/201449.5449.7648.9749.54229,436
11/4/201448.6549.3248.5249.15238,641
11/3/201448.8249.2848.2948.63248,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center