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
)
199.07
-2.01 (-1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004
9.216
9.233
9.102
9.189
323,424
-0.01(-0.07%)
Dec 30, 2004
9.223
9.256
9.055
9.196
515,054
-0.05(-0.58%)
Dec 29, 2004
9.964
9.964
9.129
9.249
944,829
-0.71(-7.14%)
Dec 28, 2004
9.796
10.02
9.451
9.960
1,009,434
+0.16(+1.68%)
Dec 27, 2004
10.09
10.13
9.796
9.796
270,746
-0.29(-2.89%)
Dec 23, 2004
10.01
10.15
9.773
10.09
248,084
+0.08(+0.77%)
Dec 22, 2004
10.33
10.33
9.773
10.01
514,258
-0.32(-3.05%)
Dec 21, 2004
10.13
10.73
10.13
10.33
552,823
+0.24(+2.43%)
Dec 20, 2004
9.880
10.13
9.799
10.08
249,675
+3.49(+53.02%)
Dec 17, 2004
6.692
6.692
6.515
6.588
330,978
-0.12(-1.82%)
Dec 16, 2004
6.640
6.710
6.563
6.710
586,815
+0.05(+0.81%)
Dec 15, 2004
6.463
6.679
6.454
6.657
214,688
+0.19(+3.00%)
Dec 14, 2004
6.499
6.499
6.402
6.463
340,520
-0.05(-0.82%)
Dec 13, 2004
6.454
6.524
6.357
6.517
231,684
+0.06(+0.85%)
Dec 10, 2004
6.461
6.481
6.360
6.461
153,562
-0.02(-0.25%)
Dec 09, 2004
6.458
6.521
6.320
6.478
226,615
+0.02(+0.32%)
Dec 08, 2004
6.379
6.481
6.379
6.457
372,425
+0.09(+1.45%)
Dec 07, 2004
6.409
6.606
6.357
6.365
369,741
-0.04(-0.60%)
Dec 06, 2004
6.484
6.485
6.351
6.403
305,036
-0.08(-1.24%)
Dec 03, 2004
6.521
6.622
6.484
6.484
288,338
-0.04(-0.57%)
Dec 02, 2004
6.628
6.715
6.503
6.521
431,762
-0.11(-1.60%)
Dec 01, 2004
6.207
6.764
6.165
6.627
893,641
+0.42(+6.75%)
Nov 30, 2004
6.306
6.365
6.165
6.208
463,667
-0.10(-1.54%)
Nov 29, 2004
6.227
6.378
6.215
6.305
525,987
+0.08(+1.24%)
Nov 26, 2004
6.215
6.275
6.187
6.227
98,995
-0.00(-0.05%)
Nov 24, 2004
6.230
6.275
6.196
6.230
274,324
+0.01(+0.12%)
Nov 23, 2004
6.007
6.238
5.992
6.223
490,802
+0.22(+3.60%)
Nov 22, 2004
5.981
6.029
5.907
6.007
330,680
+0.03(+0.42%)
Nov 19, 2004
5.962
6.022
5.880
5.981
359,007
-0.00(-0.03%)
Nov 18, 2004
6.069
6.071
5.934
5.983
394,192
-0.08(-1.35%)
Nov 17, 2004
5.785
6.086
5.785
6.065
1,047,800
+0.30(+5.12%)
Nov 16, 2004
6.035
6.081
5.756
5.770
886,783
-0.27(-4.54%)
Nov 15, 2004
5.940
6.089
5.931
6.044
619,913
+0.12(+2.04%)
Nov 12, 2004
5.847
5.962
5.798
5.923
444,882
+0.09(+1.56%)
Nov 11, 2004
5.716
5.943
5.716
5.832
533,143
+0.12(+2.14%)
Nov 10, 2004
5.694
5.783
5.664
5.710
268,062
+0.00(+0.00%)
Nov 09, 2004
5.633
5.734
5.567
5.710
437,726
+0.09(+1.65%)
Nov 08, 2004
5.582
5.649
5.573
5.618
713,839
+0.04(+0.64%)
Nov 05, 2004
5.575
5.590
5.555
5.582
363,778
+0.01(+0.13%)
Nov 04, 2004
5.539
5.604
5.539
5.575
421,028
+0.04(+0.65%)
Nov 03, 2004
5.537
5.591
5.494
5.539
700,421
+0.01(+0.27%)
Nov 02, 2004
5.515
5.578
5.485
5.524
407,013
+0.01(+0.19%)
Nov 01, 2004
5.567
5.579
5.494
5.513
455,020
-0.03(-0.56%)
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%)
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
.