Applied Industrial Technologies (NY: AIT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	49.84	50.28	49.41	49.85	386,278	+0.43(+0.87%)
Aug 29, 2019	48.95	49.66	48.90	49.43	127,305	+1.15(+2.38%)
Aug 28, 2019	47.29	48.66	47.27	48.28	267,843	+0.85(+1.79%)
Aug 27, 2019	48.03	48.28	47.04	47.43	247,656	-0.13(-0.27%)
Aug 26, 2019	48.56	48.56	47.41	47.56	377,226	-0.40(-0.84%)
Aug 23, 2019	49.50	49.58	47.88	47.96	205,080	-1.80(-3.62%)
Aug 22, 2019	50.38	50.59	49.73	49.76	233,256	-0.50(-1.00%)
Aug 21, 2019	50.50	50.50	50.01	50.27	175,295	+0.27(+0.54%)
Aug 20, 2019	50.13	50.27	49.73	49.99	368,650	-0.30(-0.59%)
Aug 19, 2019	50.34	50.74	49.97	50.29	300,217	+0.62(+1.24%)
Aug 16, 2019	49.34	49.99	49.30	49.68	175,629	+0.63(+1.29%)
Aug 15, 2019	49.53	49.91	48.68	49.04	309,369	-0.23(-0.47%)
Aug 14, 2019	46.32	51.65	46.18	49.28	592,319	-0.74(-1.47%)
Aug 13, 2019	50.12	51.36	49.74	50.01	426,050	-0.33(-0.66%)
Aug 12, 2019	50.81	51.01	50.23	50.35	174,818	-1.03(-2.01%)
Aug 09, 2019	52.69	52.69	51.28	51.38	191,079	-1.43(-2.71%)
Aug 08, 2019	51.49	53.10	51.46	52.81	229,325	+1.75(+3.42%)
Aug 07, 2019	51.25	51.50	50.49	51.06	263,035	-0.89(-1.72%)
Aug 06, 2019	52.20	53.04	51.61	51.95	202,921	+0.13(+0.25%)
Aug 05, 2019	52.60	52.60	51.28	51.82	288,002	-1.92(-3.58%)
Aug 02, 2019	54.35	54.85	53.49	53.75	170,076	-1.13(-2.06%)
Aug 01, 2019	56.36	56.43	54.79	54.88	179,122	-1.61(-2.84%)
Jul 31, 2019	57.36	58.03	56.27	56.48	334,149	-0.45(-0.78%)
Jul 30, 2019	55.88	57.13	55.57	56.93	197,625	+0.75(+1.34%)
Jul 29, 2019	56.16	56.47	55.61	56.18	197,095	-0.12(-0.21%)
Jul 26, 2019	56.29	56.59	55.74	56.30	167,814	+0.07(+0.13%)
Jul 25, 2019	56.91	56.98	55.91	56.22	140,499	-0.79(-1.38%)
Jul 24, 2019	55.10	57.11	55.10	57.01	129,353	+1.68(+3.04%)
Jul 23, 2019	53.91	55.41	53.91	55.33	124,312	+1.78(+3.33%)
Jul 22, 2019	53.10	53.84	52.98	53.55	103,494	+0.37(+0.70%)
Jul 19, 2019	53.11	54.33	53.11	53.18	191,402	+0.03(+0.05%)
Jul 18, 2019	53.33	53.55	52.80	53.15	87,812	-0.26(-0.49%)
Jul 17, 2019	54.47	54.57	53.37	53.41	109,475	-1.15(-2.11%)
Jul 16, 2019	54.53	55.23	54.17	54.56	122,193	+0.06(+0.12%)
Jul 15, 2019	55.15	55.15	53.84	54.50	124,076	-0.45(-0.81%)
Jul 12, 2019	53.99	55.27	53.99	54.94	172,230	+0.88(+1.63%)
Jul 11, 2019	55.01	55.46	53.75	54.06	197,235	-0.97(-1.75%)
Jul 10, 2019	55.22	55.90	54.54	55.03	100,485	-0.37(-0.67%)
Jul 09, 2019	56.11	56.11	54.91	55.40	171,058	-0.84(-1.49%)
Jul 08, 2019	56.67	56.78	55.92	56.23	125,006	-0.60(-1.06%)
Jul 05, 2019	56.41	56.85	55.43	56.84	115,251	+0.14(+0.25%)
Jul 03, 2019	56.69	56.99	56.28	56.70	58,594	+0.31(+0.54%)
Jul 02, 2019	56.64	56.75	55.81	56.39	116,044	-0.25(-0.44%)
Jul 01, 2019	58.00	58.36	56.17	56.64	310,676	-0.48(-0.85%)
Jun 28, 2019	56.39	57.90	56.39	57.12	358,355	+0.70(+1.23%)
Jun 27, 2019	55.05	56.55	55.05	56.43	228,314	+1.49(+2.72%)
Jun 26, 2019	54.78	55.31	54.33	54.93	292,757	+0.29(+0.53%)
Jun 25, 2019	54.42	55.47	54.02	54.65	232,675	+0.33(+0.62%)
Jun 24, 2019	54.59	54.86	53.91	54.31	247,451	-0.03(-0.05%)
Jun 21, 2019	54.60	55.27	54.05	54.34	289,420	-0.70(-1.27%)
Jun 20, 2019	54.73	55.31	54.39	55.04	237,650	+1.08(+2.00%)
Jun 19, 2019	53.06	53.99	52.86	53.96	206,672	+0.92(+1.73%)
Jun 18, 2019	52.70	53.85	52.51	53.04	157,639	+0.86(+1.65%)
Jun 17, 2019	52.87	52.87	52.10	52.18	123,566	-0.58(-1.09%)
Jun 14, 2019	53.33	53.52	52.34	52.75	103,725	-0.65(-1.22%)
Jun 13, 2019	53.10	53.62	52.85	53.40	353,148	+0.37(+0.70%)
Jun 12, 2019	52.72	53.65	52.53	53.03	72,919	+0.28(+0.53%)
Jun 11, 2019	54.26	54.52	52.59	52.75	436,339	-1.09(-2.02%)
Jun 10, 2019	53.52	54.01	53.48	53.84	382,470	+0.64(+1.20%)
Jun 07, 2019	53.34	53.87	53.06	53.20	346,507	+0.30(+0.56%)
Jun 06, 2019	53.31	53.36	52.28	52.90	79,009	-0.33(-0.63%)
Jun 05, 2019	53.77	53.77	52.66	53.23	114,585	-0.31(-0.57%)
Jun 04, 2019	52.00	53.57	52.00	53.54	138,950	+2.16(+4.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.