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 (%)
Dec 31, 2002
2.613
2.837
2.613
2.822
349,100
+0.23(+8.68%)
Dec 30, 2002
2.628
2.643
2.569
2.597
119,045
-0.02(-0.63%)
Dec 27, 2002
2.636
2.651
2.613
2.613
37,499
-0.03(-1.02%)
Dec 26, 2002
2.658
2.684
2.613
2.640
71,129
-0.03(-1.17%)
Dec 24, 2002
2.670
2.678
2.660
2.672
16,071
-0.00(-0.06%)
Dec 23, 2002
2.673
2.684
2.645
2.673
82,736
-0.01(-0.28%)
Dec 20, 2002
2.673
2.709
2.643
2.681
185,413
+0.01(+0.45%)
Dec 19, 2002
2.636
2.670
2.578
2.669
84,819
+0.05(+1.82%)
Dec 18, 2002
2.667
2.670
2.598
2.621
147,020
-0.05(-1.74%)
Dec 17, 2002
2.667
2.687
2.660
2.667
263,983
+0.00(+0.06%)
Dec 16, 2002
2.613
2.672
2.613
2.666
325,291
+0.05(+2.00%)
Dec 13, 2002
2.687
2.688
2.613
2.613
267,554
-0.07(-2.72%)
Dec 12, 2002
2.703
2.710
2.666
2.687
92,557
-0.01(-0.33%)
Dec 11, 2002
2.666
2.703
2.666
2.696
63,986
+0.03(+1.12%)
Dec 10, 2002
2.613
2.696
2.613
2.666
117,557
+0.06(+2.29%)
Dec 09, 2002
2.666
2.710
2.603
2.606
76,189
-0.04(-1.69%)
Dec 06, 2002
2.658
2.685
2.566
2.651
108,628
-0.04(-1.39%)
Dec 05, 2002
2.742
2.761
2.688
2.688
58,629
-0.04(-1.64%)
Dec 04, 2002
2.718
2.782
2.681
2.733
73,808
+0.00(+0.00%)
Dec 03, 2002
2.727
2.782
2.719
2.733
104,462
-0.01(-0.33%)
Dec 02, 2002
2.688
2.742
2.688
2.742
104,759
+0.05(+2.00%)
Nov 29, 2002
2.778
2.778
2.666
2.688
107,140
-0.10(-3.74%)
Nov 27, 2002
2.803
2.830
2.718
2.793
407,135
-0.01(-0.37%)
Nov 26, 2002
2.733
2.830
2.688
2.803
307,732
-0.06(-2.14%)
Nov 25, 2002
2.846
2.867
2.828
2.864
108,926
+0.00(+0.11%)
Nov 22, 2002
2.818
2.872
2.808
2.861
53,272
+0.04(+1.54%)
Nov 21, 2002
2.739
2.822
2.728
2.818
113,390
+0.08(+2.89%)
Nov 20, 2002
2.688
2.769
2.688
2.739
99,402
+0.05(+1.89%)
Nov 19, 2002
2.776
2.815
2.688
2.688
237,793
-0.08(-2.76%)
Nov 18, 2002
2.845
2.845
2.718
2.764
236,007
-0.06(-2.06%)
Nov 15, 2002
2.864
2.867
2.778
2.822
81,843
-0.04(-1.46%)
Nov 14, 2002
2.718
2.864
2.688
2.864
317,553
+0.16(+6.08%)
Nov 13, 2002
2.575
2.736
2.575
2.700
145,532
+0.09(+3.55%)
Nov 12, 2002
2.655
2.673
2.589
2.607
186,901
-0.03(-1.24%)
Nov 11, 2002
2.651
2.715
2.640
2.640
90,772
-0.03(-1.23%)
Nov 08, 2002
2.621
2.710
2.621
2.673
194,043
+0.05(+1.99%)
Nov 07, 2002
2.700
2.700
2.613
2.621
136,009
-0.09(-3.31%)
Nov 06, 2002
2.636
2.728
2.636
2.710
139,878
+0.05(+1.85%)
Nov 05, 2002
2.710
2.710
2.655
2.661
147,913
-0.04(-1.60%)
Nov 04, 2002
2.673
2.740
2.666
2.704
162,794
+0.03(+1.17%)
Nov 01, 2002
2.584
2.673
2.539
2.673
232,138
+0.07(+2.87%)
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%)
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
.