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
)
195.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2003
2.459
2.489
2.443
2.443
70,072
-0.00(-0.06%)
Feb 27, 2003
2.400
2.444
2.400
2.444
24,152
+0.05(+2.18%)
Feb 26, 2003
2.407
2.412
2.386
2.392
26,239
-0.03(-1.05%)
Feb 25, 2003
2.409
2.444
2.385
2.418
97,206
+0.02(+1.00%)
Feb 24, 2003
2.474
2.485
2.392
2.394
127,024
-0.07(-2.67%)
Feb 21, 2003
2.461
2.531
2.444
2.459
122,849
-0.00(-0.06%)
Feb 20, 2003
2.422
2.461
2.422
2.461
42,341
+0.04(+1.54%)
Feb 19, 2003
2.455
2.465
2.395
2.424
110,027
-0.05(-1.87%)
Feb 18, 2003
2.498
2.520
2.462
2.470
81,700
-0.03(-1.07%)
Feb 14, 2003
2.440
2.501
2.437
2.497
112,413
+0.07(+2.76%)
Feb 13, 2003
2.398
2.443
2.362
2.430
116,886
+0.04(+1.62%)
Feb 12, 2003
2.385
2.431
2.385
2.391
84,086
+0.01(+0.25%)
Feb 11, 2003
2.401
2.412
2.385
2.385
82,595
-0.03(-1.30%)
Feb 10, 2003
2.400
2.416
2.377
2.416
82,297
+0.03(+1.31%)
Feb 07, 2003
2.377
2.392
2.355
2.385
107,344
+0.00(+0.00%)
Feb 06, 2003
2.407
2.412
2.370
2.385
41,745
-0.01(-0.31%)
Feb 05, 2003
2.424
2.459
2.340
2.392
117,482
-0.02(-0.68%)
Feb 04, 2003
2.497
2.497
2.407
2.409
47,410
-0.07(-2.65%)
Feb 03, 2003
2.461
2.547
2.461
2.474
94,522
+0.02(+0.79%)
Jan 31, 2003
2.357
2.465
2.357
2.455
85,279
+0.10(+4.24%)
Jan 30, 2003
2.459
2.461
2.289
2.355
206,339
-0.12(-4.82%)
Jan 29, 2003
2.441
2.497
2.397
2.474
94,820
+0.01(+0.61%)
Jan 28, 2003
2.385
2.468
2.355
2.459
95,715
+0.05(+2.17%)
Jan 27, 2003
2.386
2.422
2.340
2.407
163,700
+0.02(+0.94%)
Jan 24, 2003
2.443
2.459
2.362
2.385
198,288
-0.06(-2.44%)
Jan 23, 2003
2.459
2.497
2.440
2.444
100,188
-0.01(-0.30%)
Jan 22, 2003
2.497
2.513
2.444
2.452
92,733
-0.05(-2.08%)
Jan 21, 2003
2.519
2.579
2.468
2.504
201,568
-0.03(-1.18%)
Jan 17, 2003
2.601
2.601
2.506
2.534
130,005
-0.07(-2.80%)
Jan 16, 2003
2.623
2.631
2.582
2.607
108,835
+0.00(+0.06%)
Jan 15, 2003
2.571
2.601
2.559
2.605
120,166
-0.00(-0.12%)
Jan 14, 2003
2.644
2.681
2.579
2.608
195,605
-0.03(-1.13%)
Jan 13, 2003
2.638
2.638
2.592
2.638
52,479
+0.01(+0.51%)
Jan 10, 2003
2.676
2.690
2.585
2.625
87,068
-0.04(-1.62%)
Jan 09, 2003
2.571
2.702
2.571
2.668
139,547
+0.11(+4.25%)
Jan 08, 2003
2.683
2.698
2.543
2.559
131,795
-0.13(-4.93%)
Jan 07, 2003
2.787
2.787
2.687
2.692
105,853
-0.06(-2.17%)
Jan 06, 2003
2.720
2.802
2.720
2.752
109,729
+0.04(+1.43%)
Jan 03, 2003
2.763
2.763
2.704
2.713
108,835
-0.05(-1.83%)
Jan 02, 2003
2.802
2.805
2.756
2.763
247,786
-0.05(-1.90%)
Dec 31, 2002
2.608
2.832
2.608
2.817
349,763
+0.23(+8.68%)
Dec 30, 2002
2.623
2.638
2.564
2.592
119,271
-0.02(-0.63%)
Dec 27, 2002
2.631
2.646
2.608
2.608
37,570
-0.03(-1.02%)
Dec 26, 2002
2.653
2.678
2.608
2.635
71,264
-0.03(-1.17%)
Dec 24, 2002
2.665
2.673
2.655
2.667
16,101
-0.00(-0.06%)
Dec 23, 2002
2.668
2.678
2.640
2.668
82,893
-0.01(-0.28%)
Dec 20, 2002
2.668
2.704
2.638
2.676
185,765
+0.01(+0.45%)
Dec 19, 2002
2.631
2.665
2.573
2.664
84,980
+0.05(+1.82%)
Dec 18, 2002
2.662
2.665
2.594
2.616
147,300
-0.05(-1.74%)
Dec 17, 2002
2.662
2.681
2.655
2.662
264,484
+0.00(+0.06%)
Dec 16, 2002
2.608
2.667
2.608
2.661
325,909
+0.05(+2.00%)
Dec 13, 2002
2.681
2.683
2.608
2.608
268,062
-0.07(-2.72%)
Dec 12, 2002
2.698
2.705
2.661
2.681
92,733
-0.01(-0.33%)
Dec 11, 2002
2.661
2.698
2.661
2.690
64,108
+0.03(+1.12%)
Dec 10, 2002
2.608
2.690
2.608
2.661
117,780
+0.06(+2.29%)
Dec 09, 2002
2.661
2.705
2.598
2.601
76,333
-0.04(-1.69%)
Dec 06, 2002
2.653
2.680
2.561
2.646
108,835
-0.04(-1.39%)
Dec 05, 2002
2.737
2.756
2.683
2.683
58,741
-0.04(-1.64%)
Dec 04, 2002
2.713
2.777
2.676
2.728
73,948
+0.00(+0.00%)
Dec 03, 2002
2.722
2.777
2.714
2.728
104,660
-0.01(-0.33%)
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
.