AIT: Historical Prices for APPLIED IDNS TECH

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.77	22.00	21.71	21.74	89,500	21.74
24-Nov-09	21.99	22.06	21.60	21.73	109,800	21.73
23-Nov-09	22.04	22.25	21.86	22.00	389,800	22.00
20-Nov-09	21.61	21.73	21.42	21.69	173,800	21.69
19-Nov-09	21.79	21.87	21.50	21.65	420,400	21.65
18-Nov-09	21.91	22.08	21.77	21.90	438,000	21.90
17-Nov-09	21.79	22.05	21.63	21.91	154,100	21.91
16-Nov-09	21.29	22.00	21.29	21.83	124,300	21.83
13-Nov-09	20.68	21.33	20.68	21.18	223,800	21.18
12-Nov-09	20.86	20.99	20.61	20.65	160,800	20.65
12-Nov-09	$ 0.15 Dividend
11-Nov-09	20.96	21.11	20.71	20.97	153,900	20.82
10-Nov-09	20.78	20.96	20.55	20.82	119,700	20.67
9-Nov-09	20.74	20.93	20.23	20.92	272,900	20.77
6-Nov-09	20.53	20.89	20.39	20.62	96,500	20.47
5-Nov-09	20.33	20.77	20.25	20.70	163,700	20.55
4-Nov-09	20.41	20.61	19.99	20.10	305,800	19.96
3-Nov-09	20.25	20.48	20.05	20.40	249,900	20.25
2-Nov-09	20.30	20.62	19.95	20.31	289,800	20.16
30-Oct-09	20.30	20.48	20.07	20.23	359,900	20.09
29-Oct-09	20.55	20.68	20.26	20.39	165,700	20.24
28-Oct-09	20.45	20.45	19.93	20.30	376,100	20.15
27-Oct-09	20.68	20.70	20.16	20.42	172,600	20.27
26-Oct-09	20.74	21.23	20.47	20.60	208,200	20.45
23-Oct-09	20.85	20.87	20.14	20.62	362,000	20.47
22-Oct-09	20.97	21.09	20.45	20.88	251,300	20.73
21-Oct-09	20.48	21.60	20.48	21.05	411,400	20.90
20-Oct-09	20.09	21.15	20.09	20.57	616,500	20.42
19-Oct-09	20.05	20.43	19.93	20.36	193,600	20.21
16-Oct-09	19.80	20.09	19.74	19.92	161,400	19.78
15-Oct-09	19.70	19.94	19.69	19.93	149,700	19.79
14-Oct-09	19.76	19.80	19.45	19.78	248,100	19.64
13-Oct-09	19.63	19.64	19.27	19.58	96,800	19.44
12-Oct-09	19.37	19.71	19.37	19.60	302,600	19.46
9-Oct-09	19.59	19.65	19.37	19.41	206,500	19.27
8-Oct-09	19.18	19.90	19.10	19.64	307,900	19.50
7-Oct-09	18.91	19.12	18.80	18.97	198,500	18.83
6-Oct-09	19.19	19.39	18.92	19.00	552,300	18.86
5-Oct-09	19.68	19.85	19.16	19.17	454,400	19.03
2-Oct-09	20.00	20.14	19.65	19.68	220,300	19.54
1-Oct-09	21.15	21.17	20.24	20.27	289,500	20.13
30-Sep-09	21.47	21.55	20.92	21.16	270,000	21.01
29-Sep-09	21.44	21.64	21.36	21.39	278,500	21.24
28-Sep-09	21.07	21.55	20.93	21.41	126,600	21.26
25-Sep-09	21.11	21.11	20.73	20.99	115,200	20.84
24-Sep-09	21.23	21.27	20.86	21.07	114,500	20.92
23-Sep-09	21.36	21.65	21.12	21.18	122,600	21.03
22-Sep-09	21.82	21.83	20.91	21.37	172,100	21.22
21-Sep-09	21.73	21.93	21.54	21.60	127,000	21.45
18-Sep-09	22.02	22.14	21.77	22.00	307,100	21.84
17-Sep-09	21.75	22.08	21.71	21.98	147,600	21.82
16-Sep-09	21.31	21.72	21.19	21.72	55,700	21.56
15-Sep-09	21.41	21.60	21.24	21.26	176,200	21.11
14-Sep-09	21.19	21.51	20.92	21.51	88,600	21.36
11-Sep-09	21.12	21.33	21.01	21.29	97,800	21.14
10-Sep-09	21.21	21.35	20.86	21.11	168,500	20.96
9-Sep-09	21.03	21.45	20.83	21.21	110,200	21.06
8-Sep-09	20.88	20.98	20.59	20.98	195,900	20.83
4-Sep-09	20.35	20.66	20.04	20.65	158,400	20.50
3-Sep-09	20.17	20.28	19.84	20.24	240,200	20.10
2-Sep-09	20.24	20.35	19.96	20.16	120,900	20.02
1-Sep-09	20.45	21.01	20.14	20.24	253,800	20.10
31-Aug-09	20.95	20.95	20.54	20.63	278,800	20.48
28-Aug-09	21.61	21.67	20.98	21.15	145,900	21.00
27-Aug-09	21.67	21.67	21.12	21.45	298,500	21.30
26-Aug-09	21.78	22.00	21.48	21.58	132,700	21.43
25-Aug-09	21.99	22.17	21.73	21.86	177,100	21.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions