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 (%)
Oct 29, 2004
5.657
5.724
5.506
5.545
445,479
-0.10(-1.85%)
Oct 28, 2004
5.515
5.649
5.493
5.649
171,154
+0.11(+1.94%)
Oct 27, 2004
5.515
5.582
5.508
5.542
479,173
+0.04(+0.76%)
Oct 26, 2004
5.524
5.575
5.500
5.500
573,695
-0.01(-0.16%)
Oct 25, 2004
5.381
5.567
5.381
5.509
592,481
+0.14(+2.67%)
Oct 22, 2004
5.381
5.463
5.366
5.366
334,258
-0.03(-0.58%)
Oct 21, 2004
5.150
5.414
5.142
5.397
354,534
+0.25(+4.80%)
Oct 20, 2004
5.098
5.177
4.972
5.150
589,797
+0.05(+1.02%)
Oct 19, 2004
5.366
5.411
5.008
5.098
723,381
-0.30(-5.52%)
Oct 18, 2004
5.455
5.485
5.370
5.396
313,385
-0.05(-0.88%)
Oct 15, 2004
5.276
5.479
5.268
5.443
305,335
+0.15(+2.82%)
Oct 14, 2004
5.409
5.409
5.291
5.294
318,156
-0.11(-2.09%)
Oct 13, 2004
5.449
5.457
5.358
5.408
320,243
-0.03(-0.49%)
Oct 12, 2004
5.433
5.470
5.399
5.434
104,362
-0.02(-0.38%)
Oct 11, 2004
5.479
5.488
5.329
5.455
350,658
-0.02(-0.44%)
Oct 08, 2004
5.525
5.525
5.457
5.479
215,285
-0.04(-0.81%)
Oct 07, 2004
5.545
5.545
5.470
5.524
283,866
-0.02(-0.38%)
Oct 06, 2004
5.476
5.545
5.421
5.545
178,012
+0.07(+1.22%)
Oct 05, 2004
5.429
5.478
5.339
5.478
285,953
+0.04(+0.66%)
Oct 04, 2004
5.455
5.500
5.426
5.442
381,072
-0.01(-0.11%)
Oct 01, 2004
5.336
5.463
5.308
5.448
302,353
+0.12(+2.27%)
Sep 30, 2004
5.274
5.329
5.262
5.327
282,375
+0.05(+1.02%)
Sep 29, 2004
5.230
5.279
5.230
5.274
345,589
+0.04(+0.80%)
Sep 28, 2004
5.180
5.238
5.153
5.232
375,108
+0.07(+1.44%)
Sep 27, 2004
5.060
5.187
5.008
5.157
436,235
+0.10(+1.91%)
Sep 24, 2004
4.956
5.090
4.955
5.060
321,436
+0.10(+2.11%)
Sep 23, 2004
4.956
4.971
4.941
4.956
267,764
-0.02(-0.45%)
Sep 22, 2004
4.978
4.986
4.949
4.978
404,926
-0.01(-0.15%)
Sep 21, 2004
4.834
4.993
4.834
4.986
949,997
+0.19(+3.91%)
Sep 20, 2004
4.865
4.919
4.798
4.798
704,596
+0.04(+0.75%)
Sep 17, 2004
4.752
4.762
4.688
4.762
179,801
+0.01(+0.22%)
Sep 16, 2004
4.591
4.753
4.585
4.752
113,307
+0.17(+3.64%)
Sep 15, 2004
4.643
4.644
4.582
4.585
110,027
-0.07(-1.47%)
Sep 14, 2004
4.673
4.673
4.621
4.653
112,115
-0.03(-0.70%)
Sep 13, 2004
4.680
4.756
4.653
4.686
161,314
-0.01(-0.19%)
Sep 10, 2004
4.650
4.695
4.609
4.695
161,314
+0.05(+1.16%)
Sep 09, 2004
4.531
4.710
4.531
4.642
226,019
+0.04(+0.78%)
Sep 08, 2004
4.643
4.647
4.591
4.606
149,983
-0.05(-1.12%)
Sep 07, 2004
4.591
4.658
4.576
4.658
151,772
+0.07(+1.53%)
Sep 03, 2004
4.621
4.628
4.555
4.588
93,031
-0.05(-1.09%)
Sep 02, 2004
4.591
4.680
4.554
4.639
162,507
+0.05(+1.04%)
Sep 01, 2004
4.472
4.606
4.457
4.591
271,640
+0.14(+3.08%)
Aug 31, 2004
4.427
4.472
4.427
4.454
136,565
+0.01(+0.27%)
Aug 30, 2004
4.457
4.473
4.430
4.442
172,645
-0.03(-0.67%)
Aug 27, 2004
4.492
4.501
4.466
4.472
178,310
-0.02(-0.46%)
Aug 26, 2004
4.487
4.504
4.457
4.492
130,900
+0.01(+0.13%)
Aug 25, 2004
4.487
4.488
4.440
4.487
155,649
+0.00(+0.00%)
Aug 24, 2004
4.455
4.491
4.455
4.487
502,431
+0.03(+0.64%)
Aug 23, 2004
4.428
4.524
4.412
4.458
185,467
+0.03(+0.67%)
Aug 20, 2004
4.442
4.472
4.397
4.428
426,991
-0.03(-0.70%)
Aug 19, 2004
4.464
4.479
4.442
4.460
229,001
-0.02(-0.43%)
Aug 18, 2004
4.397
4.530
4.387
4.479
275,517
+0.09(+2.11%)
Aug 17, 2004
4.382
4.405
4.355
4.387
157,438
+0.02(+0.44%)
Aug 16, 2004
4.255
4.425
4.255
4.367
373,021
+0.10(+2.30%)
Aug 13, 2004
4.136
4.320
4.118
4.269
380,476
+0.14(+3.36%)
Aug 12, 2004
4.120
4.248
4.100
4.130
505,412
+0.01(+0.25%)
Aug 11, 2004
4.144
4.144
4.078
4.120
382,861
-0.04(-1.07%)
Aug 10, 2004
4.047
4.218
4.010
4.165
325,611
+0.10(+2.38%)
Aug 09, 2004
4.114
4.203
4.007
4.068
542,983
-0.04(-1.09%)
Aug 06, 2004
4.725
4.725
3.932
4.112
1,785,792
-0.63(-13.27%)
Aug 05, 2004
4.800
4.835
4.740
4.741
348,570
-0.07(-1.36%)
Aug 04, 2004
4.800
4.814
4.725
4.807
237,052
+0.00(+0.09%)
Aug 03, 2004
4.825
4.844
4.801
4.802
234,368
-0.01(-0.25%)
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
.