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
+0.16 (+0.08%)
Official Closing 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 (%)
Mar 30, 2001
2.430
2.445
2.422
2.445
130,597
+0.01(+0.31%)
Mar 29, 2001
2.503
2.503
2.436
2.437
104,657
-0.07(-2.62%)
Mar 28, 2001
2.549
2.555
2.498
2.503
73,945
-0.02(-0.65%)
Mar 27, 2001
2.519
2.519
2.519
2.519
1,422,264
+0.00(+0.18%)
Mar 26, 2001
2.507
2.515
2.489
2.515
604,686
+0.02(+0.66%)
Mar 23, 2001
2.530
2.541
2.489
2.498
130,001
-0.03(-1.00%)
Mar 22, 2001
2.527
2.528
2.504
2.524
99,290
-0.00(-0.12%)
Mar 21, 2001
2.527
2.549
2.519
2.527
104,359
-0.00(-0.06%)
Mar 20, 2001
2.527
2.556
2.524
2.528
96,904
-0.01(-0.23%)
Mar 19, 2001
2.537
2.549
2.527
2.534
271,929
-0.00(-0.06%)
Mar 16, 2001
2.535
2.556
2.535
2.535
149,978
+0.00(+0.06%)
Mar 15, 2001
2.534
2.549
2.534
2.534
66,491
+0.00(+0.00%)
Mar 14, 2001
2.534
2.570
2.534
2.534
138,648
-0.01(-0.29%)
Mar 13, 2001
2.589
2.589
2.541
2.541
252,847
-0.05(-1.79%)
Mar 12, 2001
2.653
2.653
2.588
2.588
40,849
-0.09(-3.34%)
Mar 09, 2001
2.698
2.698
2.676
2.677
26,537
-0.02(-0.77%)
Mar 08, 2001
2.698
2.720
2.698
2.698
35,780
-0.01(-0.28%)
Mar 07, 2001
2.668
2.705
2.638
2.705
105,253
+0.04(+1.40%)
Mar 06, 2001
2.728
2.728
2.586
2.668
244,200
-0.13(-4.79%)
Mar 05, 2001
2.847
2.868
2.802
2.802
23,257
-0.04(-1.57%)
Mar 02, 2001
2.832
2.854
2.832
2.847
34,289
+0.01(+0.53%)
Mar 01, 2001
2.720
2.832
2.720
2.832
116,882
+0.11(+4.11%)
Feb 28, 2001
2.713
2.725
2.698
2.720
103,762
+0.01(+0.50%)
Feb 27, 2001
2.676
2.713
2.668
2.707
157,731
+0.03(+1.17%)
Feb 26, 2001
2.609
2.676
2.609
2.676
73,051
+0.07(+2.57%)
Feb 23, 2001
2.550
2.609
2.544
2.609
274,613
+0.06(+2.28%)
Feb 22, 2001
2.537
2.552
2.535
2.550
69,175
+0.01(+0.53%)
Feb 21, 2001
2.516
2.544
2.516
2.537
42,638
+0.02(+0.65%)
Feb 20, 2001
2.556
2.556
2.519
2.521
90,643
-0.03(-1.11%)
Feb 16, 2001
2.537
2.564
2.537
2.549
50,390
+0.01(+0.29%)
Feb 15, 2001
2.616
2.635
2.519
2.541
219,452
-0.07(-2.52%)
Feb 14, 2001
2.623
2.623
2.600
2.607
25,344
-0.02(-0.91%)
Feb 13, 2001
2.610
2.668
2.610
2.631
36,376
+0.01(+0.57%)
Feb 12, 2001
2.586
2.616
2.586
2.616
97,799
+0.01(+0.29%)
Feb 09, 2001
2.610
2.631
2.609
2.609
79,611
-0.01(-0.23%)
Feb 08, 2001
2.653
2.653
2.613
2.614
50,390
-0.04(-1.46%)
Feb 07, 2001
2.594
2.661
2.571
2.653
58,142
+0.05(+2.01%)
Feb 06, 2001
2.606
2.631
2.594
2.601
64,106
+0.01(+0.40%)
Feb 05, 2001
2.579
2.591
2.567
2.591
27,431
+0.01(+0.46%)
Feb 02, 2001
2.625
2.625
2.576
2.579
32,798
-0.02(-0.92%)
Feb 01, 2001
2.631
2.631
2.564
2.603
24,151
-0.02(-0.80%)
Jan 31, 2001
2.594
2.646
2.594
2.623
90,941
+0.03(+1.26%)
Jan 30, 2001
2.586
2.594
2.579
2.591
75,436
+0.01(+0.46%)
Jan 29, 2001
2.579
2.598
2.553
2.579
341,403
-0.01(-0.43%)
Jan 26, 2001
2.646
2.646
2.581
2.590
53,670
-0.07(-2.46%)
Jan 25, 2001
2.674
2.683
2.636
2.655
67,087
-0.02(-0.70%)
Jan 24, 2001
2.851
2.860
2.674
2.674
144,611
-0.20(-6.82%)
Jan 23, 2001
2.851
2.869
2.823
2.869
34,587
+0.02(+0.65%)
Jan 22, 2001
2.851
2.851
2.851
2.851
105,551
+0.00(+0.00%)
Jan 19, 2001
2.879
2.879
2.851
2.851
21,169
-0.05(-1.61%)
Jan 18, 2001
2.897
2.897
2.869
2.897
23,853
+0.02(+0.65%)
Jan 17, 2001
2.897
2.907
2.860
2.879
77,822
-0.02(-0.64%)
Jan 16, 2001
2.888
2.916
2.851
2.897
107,340
-0.02(-0.64%)
Jan 12, 2001
2.888
2.953
2.879
2.916
131,492
+0.01(+0.32%)
Jan 11, 2001
2.981
2.990
2.888
2.907
163,992
-0.09(-3.11%)
Jan 10, 2001
2.963
3.018
2.963
3.000
211,699
+0.05(+1.58%)
Jan 09, 2001
2.897
2.963
2.888
2.953
84,679
+0.06(+1.93%)
Jan 08, 2001
2.944
2.944
2.869
2.897
54,266
-0.07(-2.20%)
Jan 05, 2001
2.953
2.963
2.888
2.963
116,285
+0.01(+0.32%)
Jan 04, 2001
2.972
2.972
2.925
2.953
131,492
-0.02(-0.63%)
Jan 03, 2001
2.963
3.009
2.944
2.972
115,093
+0.02(+0.63%)
Jan 02, 2001
3.065
3.084
2.935
2.953
219,452
-0.11(-3.65%)
Dec 29, 2000
3.102
3.112
3.065
3.065
39,358
-0.04(-1.20%)
Dec 28, 2000
3.074
3.102
3.065
3.102
80,803
+0.03(+0.91%)
Dec 27, 2000
3.056
3.074
2.981
3.074
81,996
+0.01(+0.30%)
Dec 26, 2000
3.028
3.130
3.028
3.065
69,771
+0.03(+0.92%)
Dec 22, 2000
2.963
3.037
2.963
3.037
89,748
+0.08(+2.84%)
Dec 21, 2000
2.916
2.953
2.916
2.953
41,743
+0.05(+1.60%)
Dec 20, 2000
2.935
2.953
2.907
2.907
87,065
-0.03(-0.95%)
Dec 19, 2000
2.841
2.944
2.841
2.935
113,304
+0.10(+3.62%)
Dec 18, 2000
2.916
2.935
2.823
2.832
128,510
-0.07(-2.56%)
Dec 15, 2000
2.907
2.953
2.907
2.907
166,080
-0.01(-0.32%)
Dec 14, 2000
2.925
2.925
2.907
2.916
49,197
-0.02(-0.63%)
Dec 13, 2000
2.925
2.963
2.925
2.935
205,736
+0.01(+0.32%)
Dec 12, 2000
2.990
2.990
2.925
2.925
53,074
-0.07(-2.18%)
Dec 11, 2000
2.813
2.990
2.813
2.990
148,189
+0.20(+7.00%)
Dec 08, 2000
2.767
2.804
2.767
2.795
64,106
+0.05(+1.69%)
Dec 07, 2000
2.730
2.748
2.711
2.748
103,166
+0.00(+0.00%)
Dec 06, 2000
2.739
2.795
2.739
2.748
48,601
+0.00(+0.00%)
Dec 05, 2000
2.636
2.748
2.636
2.748
345,279
+0.12(+4.61%)
Dec 04, 2000
2.664
2.683
2.627
2.627
76,033
-0.04(-1.40%)
Dec 01, 2000
2.646
2.683
2.646
2.664
72,156
+0.02(+0.70%)
Nov 30, 2000
2.636
2.692
2.636
2.646
105,849
+0.01(+0.35%)
Nov 29, 2000
2.683
2.683
2.636
2.636
93,923
-0.05(-1.74%)
Nov 28, 2000
2.599
2.683
2.590
2.683
90,046
+0.09(+3.60%)
Nov 27, 2000
2.590
2.590
2.553
2.590
42,936
+0.00(+0.00%)
Nov 24, 2000
2.581
2.590
2.571
2.590
76,331
+0.03(+1.09%)
Nov 22, 2000
2.543
2.562
2.534
2.562
62,913
+0.02(+0.73%)
Nov 21, 2000
2.543
2.553
2.543
2.543
73,051
-0.02(-0.73%)
Nov 20, 2000
2.590
2.590
2.534
2.562
84,679
-0.03(-1.08%)
Nov 17, 2000
2.553
2.590
2.543
2.590
49,794
+0.06(+2.21%)
Nov 16, 2000
2.543
2.543
2.525
2.534
18,784
-0.01(-0.37%)
Nov 15, 2000
2.553
2.562
2.525
2.543
35,780
+0.00(+0.00%)
Nov 14, 2000
2.553
2.557
2.534
2.543
51,583
-0.01(-0.37%)
Nov 13, 2000
2.497
2.553
2.478
2.553
39,358
+0.02(+0.74%)
Nov 10, 2000
2.590
2.590
2.534
2.534
60,528
-0.04(-1.45%)
Nov 09, 2000
2.543
2.571
2.525
2.571
182,479
+0.01(+0.36%)
Nov 08, 2000
2.590
2.590
2.562
2.562
17,890
-0.03(-1.08%)
Nov 07, 2000
2.571
2.590
2.562
2.590
41,445
+0.00(+0.00%)
Nov 06, 2000
2.599
2.599
2.581
2.590
29,816
-0.01(-0.36%)
Nov 03, 2000
2.525
2.599
2.525
2.599
42,339
+0.07(+2.95%)
Nov 02, 2000
2.553
2.553
2.525
2.525
155,047
-0.01(-0.37%)
Nov 01, 2000
2.534
2.534
2.506
2.534
150,873
+0.01(+0.37%)
Oct 31, 2000
2.506
2.525
2.497
2.525
86,170
+0.04(+1.50%)
Oct 30, 2000
2.487
2.506
2.487
2.487
45,321
-0.01(-0.37%)
Oct 27, 2000
2.543
2.543
2.469
2.497
31,307
-0.05(-1.83%)
Oct 26, 2000
2.525
2.543
2.525
2.543
31,904
+0.03(+1.11%)
Oct 25, 2000
2.581
2.581
2.515
2.515
44,427
-0.07(-2.53%)
Oct 24, 2000
2.646
2.646
2.571
2.581
28,624
-0.07(-2.46%)
Oct 23, 2000
2.441
2.646
2.441
2.646
115,987
+0.21(+8.81%)
Oct 20, 2000
2.432
2.441
2.422
2.432
17,890
+0.01(+0.38%)
Oct 19, 2000
2.441
2.450
2.422
2.422
21,468
+0.00(+0.00%)
Oct 18, 2000
2.394
2.432
2.394
2.422
6,559
+0.02(+0.78%)
Oct 17, 2000
2.394
2.413
2.376
2.404
79,014
+0.01(+0.39%)
Oct 16, 2000
2.459
2.459
2.394
2.394
30,711
-0.07(-2.65%)
Oct 13, 2000
2.432
2.478
2.432
2.459
41,147
+0.05(+1.93%)
Oct 12, 2000
2.385
2.413
2.385
2.413
22,064
+0.03(+1.17%)
Oct 11, 2000
2.413
2.413
2.385
2.385
16,995
-0.03(-1.16%)
Oct 10, 2000
2.459
2.478
2.413
2.413
16,697
-0.06(-2.26%)
Oct 09, 2000
2.515
2.515
2.441
2.469
28,624
-0.07(-2.57%)
Oct 06, 2000
2.562
2.562
2.534
2.534
33,394
-0.04(-1.45%)
Oct 05, 2000
2.487
2.571
2.487
2.571
41,445
+0.08(+3.37%)
Oct 04, 2000
2.487
2.487
2.487
2.487
27,729
+0.00(+0.00%)
Oct 03, 2000
2.525
2.525
2.487
2.487
31,605
-0.05(-1.84%)
Oct 02, 2000
2.553
2.590
2.515
2.534
60,528
-0.05(-1.81%)
Sep 29, 2000
2.571
2.627
2.571
2.581
59,633
+0.00(+0.00%)
Sep 28, 2000
2.534
2.581
2.534
2.581
15,802
+0.05(+1.84%)
Sep 27, 2000
2.525
2.534
2.525
2.534
19,977
+0.00(+0.00%)
Sep 26, 2000
2.543
2.543
2.525
2.534
119,565
-0.01(-0.37%)
Sep 25, 2000
2.553
2.571
2.543
2.543
51,881
-0.03(-1.09%)
Sep 22, 2000
2.590
2.590
2.571
2.571
37,569
-0.03(-1.08%)
Sep 21, 2000
2.599
2.609
2.599
2.599
37,867
+0.00(+0.00%)
Sep 20, 2000
2.609
2.627
2.599
2.599
46,216
-0.01(-0.36%)
Sep 19, 2000
2.618
2.618
2.599
2.609
64,404
-0.01(-0.36%)
Sep 18, 2000
2.636
2.636
2.618
2.618
56,055
-0.04(-1.40%)
Sep 15, 2000
2.646
2.683
2.636
2.655
109,129
-0.03(-1.04%)
Sep 14, 2000
2.618
2.683
2.618
2.683
54,266
+0.07(+2.49%)
Sep 13, 2000
2.571
2.618
2.571
2.618
31,904
+0.04(+1.44%)
Sep 12, 2000
2.571
2.590
2.571
2.581
53,968
+0.00(+0.00%)
Sep 11, 2000
2.571
2.599
2.571
2.581
71,262
+0.02(+0.73%)
Sep 08, 2000
2.543
2.562
2.525
2.562
651,200
+0.03(+1.10%)
Sep 07, 2000
2.515
2.534
2.506
2.534
56,950
+0.03(+1.12%)
Sep 06, 2000
2.497
2.506
2.487
2.506
53,372
+0.01(+0.37%)
Sep 05, 2000
2.506
2.506
2.441
2.497
43,830
+0.01(+0.37%)
Sep 01, 2000
2.515
2.525
2.478
2.487
61,720
-0.04(-1.48%)
Aug 31, 2000
2.497
2.525
2.497
2.525
106,446
+0.02(+0.74%)
Aug 30, 2000
2.525
2.525
2.506
2.506
134,474
-0.02(-0.74%)
Aug 29, 2000
2.497
2.525
2.497
2.525
56,652
+0.03(+1.12%)
Aug 28, 2000
2.515
2.525
2.497
2.497
70,665
-0.02(-0.74%)
Aug 25, 2000
2.525
2.525
2.506
2.515
38,761
-0.01(-0.37%)
Aug 24, 2000
2.441
2.534
2.441
2.525
116,882
+0.09(+3.83%)
Aug 23, 2000
2.422
2.450
2.394
2.432
81,698
+0.00(+0.00%)
Aug 22, 2000
2.506
2.515
2.432
2.432
90,643
-0.10(-4.04%)
Aug 21, 2000
2.571
2.571
2.534
2.534
92,432
-0.04(-1.45%)
Aug 18, 2000
2.599
2.599
2.562
2.571
935,355
-0.01(-0.36%)
Aug 17, 2000
2.609
2.627
2.553
2.581
108,533
-0.03(-1.07%)
Aug 16, 2000
2.636
2.646
2.590
2.609
68,280
-0.02(-0.71%)
Aug 15, 2000
2.674
2.683
2.627
2.627
60,826
-0.03(-1.05%)
Aug 14, 2000
2.599
2.655
2.599
2.655
37,569
+0.07(+2.52%)
Aug 11, 2000
2.674
2.674
2.590
2.590
22,958
-0.11(-4.14%)
Aug 10, 2000
2.664
2.730
2.655
2.702
63,808
+0.08(+3.20%)
Aug 09, 2000
2.543
2.646
2.534
2.618
191,722
+0.09(+3.69%)
Aug 08, 2000
2.543
2.553
2.515
2.525
141,928
-0.05(-1.81%)
Aug 07, 2000
2.599
2.599
2.543
2.571
14,610
-0.02(-0.72%)
Aug 04, 2000
2.599
2.609
2.571
2.590
42,638
+0.01(+0.36%)
Aug 03, 2000
2.590
2.609
2.581
2.581
26,238
-0.02(-0.72%)
Aug 02, 2000
2.487
2.609
2.487
2.599
40,252
+0.10(+4.10%)
Aug 01, 2000
2.432
2.497
2.385
2.497
39,060
+0.09(+3.88%)
Jul 31, 2000
2.432
2.441
2.394
2.404
24,449
-0.03(-1.15%)
Jul 28, 2000
2.432
2.459
2.413
2.432
40,849
+0.02(+0.77%)
Jul 27, 2000
2.376
2.413
2.376
2.413
18,486
+0.05(+1.97%)
Jul 26, 2000
2.348
2.366
2.348
2.366
38,463
+0.01(+0.39%)
Jul 25, 2000
2.357
2.376
2.338
2.357
43,532
-0.01(-0.39%)
Jul 24, 2000
2.376
2.385
2.366
2.366
62,615
-0.01(-0.39%)
Jul 21, 2000
2.459
2.459
2.357
2.376
114,496
-0.08(-3.41%)
Jul 20, 2000
2.469
2.515
2.459
2.459
107,042
-0.03(-1.12%)
Jul 19, 2000
2.515
2.515
2.487
2.487
30,711
-0.04(-1.48%)
Jul 18, 2000
2.534
2.543
2.515
2.525
35,482
-0.03(-1.09%)
Jul 17, 2000
2.581
2.590
2.553
2.553
28,326
-0.04(-1.44%)
Jul 14, 2000
2.590
2.590
2.590
2.590
25,046
+0.00(+0.00%)
Jul 13, 2000
2.571
2.599
2.571
2.590
124,634
+0.03(+1.09%)
Jul 12, 2000
2.581
2.581
2.534
2.562
33,394
-0.04(-1.43%)
Jul 11, 2000
2.571
2.599
2.571
2.599
97,203
+0.03(+1.09%)
Jul 10, 2000
2.571
2.599
2.571
2.571
42,936
-0.01(-0.36%)
Jul 07, 2000
2.590
2.599
2.571
2.581
18,486
-0.01(-0.36%)
Jul 06, 2000
2.571
2.590
2.571
2.590
53,968
+0.04(+1.46%)
Jul 05, 2000
2.534
2.562
2.534
2.553
26,835
-0.02(-0.72%)
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
.