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
)
197.33
+0.81 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 31, 2002
2.554
2.598
2.539
2.598
97,319
+0.04(+1.75%)
Oct 30, 2002
2.539
2.606
2.524
2.554
125,295
+0.01(+0.59%)
Oct 29, 2002
2.472
2.539
2.449
2.539
208,626
+0.04(+1.80%)
Oct 28, 2002
2.486
2.494
2.452
2.494
263,685
+0.01(+0.60%)
Oct 25, 2002
2.389
2.479
2.389
2.479
29,761
+0.08(+3.43%)
Oct 24, 2002
2.449
2.449
2.330
2.397
207,138
-0.06(-2.37%)
Oct 23, 2002
2.277
2.494
2.270
2.455
507,133
+0.18(+7.80%)
Oct 22, 2002
2.248
2.374
2.195
2.277
1,560,981
-0.29(-11.34%)
Oct 21, 2002
2.613
2.633
2.524
2.569
133,033
-0.08(-3.10%)
Oct 18, 2002
2.643
2.673
2.585
2.651
139,580
+0.01(+0.28%)
Oct 17, 2002
2.584
2.672
2.584
2.643
103,569
+0.08(+3.21%)
Oct 16, 2002
2.682
2.682
2.539
2.561
119,342
-0.12(-4.56%)
Oct 15, 2002
2.561
2.685
2.558
2.684
110,414
+0.15(+6.02%)
Oct 14, 2002
2.555
2.555
2.466
2.531
87,498
-0.02(-0.88%)
Oct 11, 2002
2.509
2.569
2.486
2.554
224,400
+0.04(+1.79%)
Oct 10, 2002
2.464
2.584
2.449
2.509
171,425
+0.03(+1.14%)
Oct 09, 2002
2.546
2.576
2.448
2.480
183,329
-0.04(-1.72%)
Oct 08, 2002
2.539
2.554
2.458
2.524
158,330
-0.01(-0.59%)
Oct 07, 2002
2.643
2.664
2.539
2.539
165,770
-0.07(-2.86%)
Oct 04, 2002
2.688
2.688
2.612
2.613
150,592
-0.10(-3.69%)
Oct 03, 2002
2.681
2.760
2.681
2.713
79,462
+0.06(+2.08%)
Oct 02, 2002
2.628
2.827
2.582
2.658
276,185
+0.05(+2.01%)
Oct 01, 2002
2.524
2.613
2.509
2.606
194,341
+0.07(+2.95%)
Sep 30, 2002
2.539
2.551
2.509
2.531
166,068
+0.01(+0.30%)
Sep 27, 2002
2.646
2.649
2.509
2.524
131,545
-0.15(-5.69%)
Sep 26, 2002
2.606
2.701
2.598
2.676
143,449
+0.14(+5.72%)
Sep 25, 2002
2.494
2.567
2.492
2.531
81,248
+0.03(+1.38%)
Sep 24, 2002
2.534
2.539
2.482
2.497
132,735
-0.04(-1.65%)
Sep 23, 2002
2.570
2.570
2.509
2.539
98,212
-0.03(-1.16%)
Sep 20, 2002
2.643
2.651
2.569
2.569
246,126
-0.03(-1.32%)
Sep 19, 2002
2.688
2.696
2.598
2.603
108,628
-0.08(-2.90%)
Sep 18, 2002
2.716
2.755
2.673
2.681
155,651
-0.04(-1.37%)
Sep 17, 2002
2.734
2.778
2.718
2.718
121,426
+0.00(+0.05%)
Sep 16, 2002
2.808
2.808
2.703
2.716
105,950
-0.09(-3.04%)
Sep 13, 2002
2.724
2.815
2.673
2.802
111,307
+0.08(+2.85%)
Sep 12, 2002
2.763
2.785
2.718
2.724
55,951
-0.05(-1.67%)
Sep 11, 2002
2.843
2.843
2.770
2.770
69,046
-0.07(-2.57%)
Sep 10, 2002
2.852
2.852
2.763
2.843
212,495
-0.01(-0.31%)
Sep 09, 2002
2.836
2.867
2.805
2.852
262,792
+0.05(+1.92%)
Sep 06, 2002
2.763
2.822
2.688
2.799
295,530
+0.04(+1.57%)
Sep 05, 2002
2.837
2.837
2.643
2.755
380,647
-0.07(-2.38%)
Sep 04, 2002
2.837
2.912
2.776
2.822
620,523
+0.01(+0.26%)
Sep 03, 2002
2.539
2.815
2.479
2.815
911,291
+0.45(+18.93%)
Aug 30, 2002
2.346
2.418
2.346
2.367
29,761
+0.02(+0.89%)
Aug 29, 2002
2.360
2.416
2.330
2.346
194,043
-0.01(-0.57%)
Aug 28, 2002
2.434
2.434
2.360
2.360
152,675
-0.09(-3.66%)
Aug 27, 2002
2.434
2.495
2.428
2.449
216,067
+0.03(+1.23%)
Aug 26, 2002
2.472
2.472
2.412
2.419
155,354
-0.04(-1.82%)
Aug 23, 2002
2.509
2.536
2.464
2.464
43,451
-0.06(-2.37%)
Aug 22, 2002
2.610
2.612
2.486
2.524
56,844
-0.09(-3.37%)
Aug 21, 2002
2.531
2.612
2.531
2.612
44,344
+0.08(+3.19%)
Aug 20, 2002
2.516
2.539
2.419
2.531
113,688
+0.07(+2.79%)
Aug 16, 2002
2.427
2.486
2.427
2.463
82,438
-0.00(-0.06%)
Aug 15, 2002
2.554
2.554
2.421
2.464
92,855
-0.09(-3.51%)
Aug 14, 2002
2.382
2.569
2.382
2.554
141,961
+0.18(+7.48%)
Aug 13, 2002
2.395
2.433
2.374
2.376
82,438
-0.01(-0.56%)
Aug 12, 2002
2.345
2.434
2.285
2.389
69,343
-0.15(-5.88%)
Aug 07, 2002
2.424
2.539
2.412
2.539
98,212
+0.15(+6.38%)
Aug 06, 2002
2.300
2.386
2.277
2.386
177,079
+0.11(+4.79%)
Aug 05, 2002
2.240
2.301
2.240
2.277
238,090
+0.03(+1.33%)
Aug 02, 2002
2.389
2.389
2.212
2.248
134,521
-0.12(-5.23%)
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
.