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 (%)
Nov 28, 2003
3.533
3.562
3.515
3.533
50,390
+0.01(+0.30%)
Nov 26, 2003
3.540
3.568
3.516
3.522
125,230
-0.03(-0.88%)
Nov 25, 2003
3.540
3.546
3.522
3.554
127,318
+0.00(+0.04%)
Nov 24, 2003
3.404
3.552
3.399
3.552
174,428
+0.12(+3.61%)
Nov 21, 2003
3.443
3.449
3.370
3.428
120,460
-0.01(-0.43%)
Nov 20, 2003
3.443
3.448
3.364
3.443
195,002
-0.04(-1.07%)
Nov 19, 2003
3.479
3.473
3.422
3.481
84,083
+0.00(+0.04%)
Nov 18, 2003
3.469
3.479
3.446
3.479
125,529
+0.01(+0.39%)
Nov 17, 2003
3.415
3.504
3.404
3.466
173,832
-0.02(-0.47%)
Nov 14, 2003
3.555
3.562
3.478
3.482
153,258
-0.06(-1.73%)
Nov 13, 2003
3.610
3.610
3.545
3.543
189,933
-0.07(-2.02%)
Nov 12, 2003
3.588
3.618
3.588
3.616
301,746
+0.02(+0.50%)
Nov 11, 2003
3.585
3.636
3.583
3.598
172,937
+0.00(+0.00%)
Nov 10, 2003
3.577
3.616
3.574
3.598
432,642
+0.03(+0.84%)
Nov 07, 2003
3.488
3.613
3.478
3.568
426,083
+0.10(+2.75%)
Nov 06, 2003
3.443
3.475
3.413
3.473
186,355
+0.04(+1.30%)
Nov 05, 2003
3.403
3.464
3.393
3.428
144,910
+0.02(+0.66%)
Nov 04, 2003
3.404
3.466
3.404
3.406
166,080
+0.00(+0.00%)
Nov 03, 2003
3.399
3.470
3.385
3.406
177,112
+0.04(+1.33%)
Oct 31, 2003
3.400
3.422
3.342
3.361
166,676
-0.05(-1.57%)
Oct 30, 2003
3.393
3.418
3.373
3.415
59,037
+0.02(+0.70%)
Oct 29, 2003
3.361
3.424
3.360
3.391
174,726
+0.03(+0.89%)
Oct 28, 2003
3.339
3.369
3.324
3.361
161,905
+0.04(+1.12%)
Oct 27, 2003
3.242
3.333
3.242
3.324
214,979
+0.09(+2.76%)
Oct 24, 2003
3.263
3.272
3.202
3.235
278,787
-0.03(-0.87%)
Oct 23, 2003
3.239
3.312
3.239
3.263
144,015
+0.02(+0.74%)
Oct 22, 2003
3.309
3.318
3.238
3.239
229,291
-0.08(-2.51%)
Oct 21, 2003
3.342
3.393
3.318
3.322
216,768
-0.02(-0.54%)
Oct 20, 2003
3.325
3.378
3.325
3.340
141,630
+0.00(+0.04%)
Oct 17, 2003
3.351
3.373
3.351
3.339
164,290
-0.02(-0.67%)
Oct 16, 2003
3.275
3.364
3.275
3.361
200,667
+0.09(+2.78%)
Oct 15, 2003
3.264
3.297
3.235
3.270
439,798
+0.01(+0.27%)
Oct 14, 2003
3.264
3.264
3.258
3.261
263,283
+0.01(+0.37%)
Oct 13, 2003
3.209
3.333
3.209
3.249
297,870
+0.07(+2.35%)
Oct 10, 2003
3.239
3.239
3.170
3.175
111,813
-0.05(-1.43%)
Oct 09, 2003
3.294
3.327
3.173
3.221
209,016
-0.04(-1.32%)
Oct 08, 2003
3.202
3.257
3.202
3.264
358,697
+0.06(+1.86%)
Oct 07, 2003
3.103
3.188
3.100
3.205
252,847
+0.09(+2.97%)
Oct 06, 2003
2.981
3.111
2.981
3.112
144,313
+0.13(+4.40%)
Oct 03, 2003
2.981
2.981
2.959
2.981
280,278
+0.01(+0.50%)
Oct 02, 2003
2.957
2.981
2.954
2.966
339,912
-0.01(-0.20%)
Oct 01, 2003
2.972
2.972
2.957
2.972
424,294
+0.01(+0.35%)
Sep 30, 2003
3.004
3.004
2.954
2.962
265,370
-0.02(-0.65%)
Sep 29, 2003
2.969
3.029
2.959
2.981
334,545
+0.02(+0.81%)
Sep 26, 2003
3.150
3.150
2.957
2.957
178,006
-0.16(-5.21%)
Sep 25, 2003
3.108
3.153
3.108
3.120
185,759
-0.01(-0.33%)
Sep 24, 2003
3.218
3.221
3.129
3.130
179,795
-0.09(-2.91%)
Sep 23, 2003
3.193
3.246
3.185
3.224
145,804
+0.03(+0.98%)
Sep 22, 2003
3.284
3.287
3.181
3.193
126,125
-0.10(-3.08%)
Sep 19, 2003
3.254
3.314
3.254
3.294
163,098
+0.02(+0.68%)
Sep 18, 2003
3.260
3.288
3.249
3.272
139,841
+0.02(+0.50%)
Sep 17, 2003
3.317
3.336
3.248
3.255
98,395
-0.07(-2.06%)
Sep 16, 2003
3.235
3.299
3.202
3.324
129,703
+0.09(+2.76%)
Sep 15, 2003
3.290
3.351
3.223
3.235
149,382
-0.04(-1.23%)
Sep 12, 2003
3.215
3.314
3.182
3.275
90,643
+0.06(+1.85%)
Sep 11, 2003
3.309
3.309
3.185
3.215
310,095
-0.09(-2.84%)
Sep 10, 2003
3.309
3.317
3.279
3.309
109,726
+0.00(+0.00%)
Sep 09, 2003
3.361
3.416
3.309
3.309
169,061
-0.05(-1.55%)
Sep 08, 2003
3.369
3.419
3.361
3.361
81,996
+0.00(+0.04%)
Sep 05, 2003
3.394
3.416
3.354
3.360
64,702
-0.03(-1.01%)
Sep 04, 2003
3.413
3.419
3.378
3.394
88,257
-0.01(-0.39%)
Sep 03, 2003
3.413
3.419
3.406
3.407
175,025
+0.02(+0.48%)
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
.