Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
196.99
+0.13 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
2.357
2.465
2.357
2.455
85,276
+0.10(+4.24%)
Jan 30, 2003
2.459
2.461
2.290
2.355
206,332
-0.12(-4.82%)
Jan 29, 2003
2.442
2.497
2.397
2.474
94,817
+0.01(+0.61%)
Jan 28, 2003
2.385
2.468
2.355
2.459
95,712
+0.05(+2.17%)
Jan 27, 2003
2.386
2.422
2.340
2.407
163,694
+0.02(+0.94%)
Jan 24, 2003
2.443
2.459
2.363
2.385
198,282
-0.06(-2.44%)
Jan 23, 2003
2.459
2.497
2.440
2.445
100,184
-0.01(-0.30%)
Jan 22, 2003
2.497
2.513
2.445
2.452
92,730
-0.05(-2.08%)
Jan 21, 2003
2.519
2.579
2.468
2.504
201,562
-0.03(-1.18%)
Jan 17, 2003
2.601
2.601
2.506
2.534
130,001
-0.07(-2.80%)
Jan 16, 2003
2.623
2.631
2.582
2.607
108,831
+0.00(+0.06%)
Jan 15, 2003
2.571
2.601
2.559
2.606
120,162
-0.00(-0.11%)
Jan 14, 2003
2.644
2.682
2.579
2.609
195,598
-0.03(-1.13%)
Jan 13, 2003
2.638
2.638
2.592
2.638
52,477
+0.01(+0.51%)
Jan 10, 2003
2.676
2.690
2.585
2.625
87,065
-0.04(-1.62%)
Jan 09, 2003
2.571
2.702
2.571
2.668
139,542
+0.11(+4.25%)
Jan 08, 2003
2.683
2.698
2.543
2.559
131,790
-0.13(-4.93%)
Jan 07, 2003
2.787
2.787
2.688
2.692
105,849
-0.06(-2.17%)
Jan 06, 2003
2.720
2.802
2.720
2.752
109,726
+0.04(+1.43%)
Jan 03, 2003
2.764
2.764
2.704
2.713
108,831
-0.05(-1.83%)
Jan 02, 2003
2.802
2.805
2.756
2.764
247,778
-0.05(-1.90%)
Dec 31, 2002
2.609
2.832
2.609
2.817
349,751
+0.23(+8.68%)
Dec 30, 2002
2.623
2.638
2.564
2.592
119,267
-0.02(-0.63%)
Dec 27, 2002
2.631
2.646
2.609
2.609
37,569
-0.03(-1.02%)
Dec 26, 2002
2.653
2.679
2.609
2.635
71,262
-0.03(-1.17%)
Dec 24, 2002
2.665
2.673
2.655
2.667
16,101
-0.00(-0.06%)
Dec 23, 2002
2.668
2.679
2.640
2.668
82,890
-0.01(-0.28%)
Dec 20, 2002
2.668
2.704
2.638
2.676
185,759
+0.01(+0.45%)
Dec 19, 2002
2.631
2.665
2.573
2.664
84,978
+0.05(+1.82%)
Dec 18, 2002
2.662
2.665
2.594
2.616
147,295
-0.05(-1.74%)
Dec 17, 2002
2.662
2.682
2.655
2.662
264,475
+0.00(+0.06%)
Dec 16, 2002
2.609
2.667
2.609
2.661
325,898
+0.05(+2.00%)
Dec 13, 2002
2.682
2.683
2.609
2.609
268,053
-0.07(-2.72%)
Dec 12, 2002
2.698
2.705
2.661
2.682
92,730
-0.01(-0.33%)
Dec 11, 2002
2.661
2.698
2.661
2.690
64,106
+0.03(+1.12%)
Dec 10, 2002
2.609
2.690
2.609
2.661
117,776
+0.06(+2.29%)
Dec 09, 2002
2.661
2.705
2.598
2.601
76,331
-0.04(-1.69%)
Dec 06, 2002
2.653
2.680
2.561
2.646
108,831
-0.04(-1.39%)
Dec 05, 2002
2.737
2.756
2.683
2.683
58,739
-0.04(-1.64%)
Dec 04, 2002
2.713
2.777
2.676
2.728
73,945
+0.00(+0.00%)
Dec 03, 2002
2.722
2.777
2.714
2.728
104,657
-0.01(-0.33%)
Dec 02, 2002
2.683
2.737
2.683
2.737
104,955
+0.05(+2.00%)
Nov 29, 2002
2.772
2.772
2.661
2.683
107,340
-0.10(-3.74%)
Nov 27, 2002
2.798
2.825
2.713
2.787
407,894
-0.01(-0.37%)
Nov 26, 2002
2.728
2.825
2.683
2.798
308,306
-0.06(-2.14%)
Nov 25, 2002
2.841
2.862
2.823
2.859
109,129
+0.00(+0.11%)
Nov 22, 2002
2.813
2.866
2.802
2.856
53,372
+0.04(+1.54%)
Nov 21, 2002
2.734
2.817
2.723
2.813
113,602
+0.08(+2.89%)
Nov 20, 2002
2.683
2.764
2.683
2.734
99,588
+0.05(+1.89%)
Nov 19, 2002
2.771
2.810
2.683
2.683
238,236
-0.08(-2.76%)
Nov 18, 2002
2.840
2.840
2.713
2.759
236,447
-0.06(-2.06%)
Nov 15, 2002
2.859
2.862
2.772
2.817
81,996
-0.04(-1.46%)
Nov 14, 2002
2.713
2.859
2.683
2.859
318,146
+0.16(+6.08%)
Nov 13, 2002
2.570
2.731
2.570
2.695
145,804
+0.09(+3.55%)
Nov 12, 2002
2.650
2.668
2.585
2.603
187,249
-0.03(-1.24%)
Nov 11, 2002
2.646
2.710
2.635
2.635
90,941
-0.03(-1.23%)
Nov 08, 2002
2.616
2.705
2.616
2.668
194,406
+0.05(+1.99%)
Nov 07, 2002
2.695
2.695
2.609
2.616
136,263
-0.09(-3.31%)
Nov 06, 2002
2.631
2.723
2.631
2.705
140,139
+0.05(+1.85%)
Nov 05, 2002
2.705
2.705
2.650
2.656
148,189
-0.04(-1.60%)
Nov 04, 2002
2.668
2.735
2.661
2.699
163,098
+0.03(+1.17%)
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
.