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
)
195.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2002
3.047
3.063
2.944
2.944
101,977
-0.10(-3.19%)
May 28, 2002
3.093
3.093
2.989
3.041
28,625
-0.05(-1.69%)
May 27, 2002
3.130
3.160
3.093
3.093
129,111
+0.00(+0.00%)
May 24, 2002
3.130
3.160
3.093
3.093
126,427
-0.05(-1.66%)
May 23, 2002
2.974
3.167
2.974
3.145
277,306
+0.17(+5.76%)
May 22, 2002
2.892
2.981
2.869
2.974
61,424
+0.07(+2.31%)
May 21, 2002
2.944
2.956
2.845
2.907
82,297
-0.03(-1.07%)
May 20, 2002
3.024
3.048
2.936
2.938
43,534
-0.09(-2.91%)
May 17, 2002
2.996
3.026
2.959
3.026
32,501
+0.04(+1.50%)
May 16, 2002
3.108
3.108
2.936
2.981
104,958
-0.11(-3.61%)
May 15, 2002
2.996
3.093
2.981
3.093
94,522
+0.10(+3.49%)
May 14, 2002
2.974
3.048
2.907
2.989
155,649
+0.03(+1.01%)
May 13, 2002
2.889
2.996
2.819
2.959
111,220
+0.16(+5.87%)
May 10, 2002
2.892
2.892
2.786
2.795
79,017
-0.11(-3.85%)
May 09, 2002
2.981
2.981
2.907
2.907
65,599
-0.07(-2.50%)
May 08, 2002
2.929
2.981
2.929
2.981
59,635
+0.04(+1.47%)
May 07, 2002
3.029
3.041
2.907
2.938
101,678
-0.12(-3.85%)
May 06, 2002
3.100
3.115
3.033
3.056
168,470
-0.04(-1.20%)
May 03, 2002
3.130
3.130
3.078
3.093
133,285
-0.01(-0.24%)
May 02, 2002
2.996
3.100
2.996
3.100
147,896
+0.12(+3.95%)
May 01, 2002
2.959
2.990
2.927
2.983
87,962
+0.02(+0.55%)
Apr 30, 2002
2.929
2.989
2.920
2.966
146,703
+0.02(+0.76%)
Apr 29, 2002
2.850
2.948
2.848
2.944
41,148
+0.10(+3.40%)
Apr 26, 2002
2.854
2.877
2.847
2.847
79,613
-0.03(-1.04%)
Apr 25, 2002
2.884
2.886
2.839
2.877
56,057
-0.01(-0.51%)
Apr 24, 2002
2.921
2.938
2.832
2.892
108,835
-0.01(-0.26%)
Apr 23, 2002
2.899
2.914
2.877
2.899
35,781
+0.01(+0.26%)
Apr 22, 2002
2.866
2.921
2.832
2.892
106,449
+0.02(+0.78%)
Apr 19, 2002
2.869
2.877
2.839
2.869
84,384
+0.00(+0.00%)
Apr 18, 2002
2.929
2.929
2.851
2.869
54,268
-0.05(-1.74%)
Apr 17, 2002
2.966
2.966
2.914
2.920
70,370
-0.06(-2.05%)
Apr 16, 2002
2.944
3.033
2.921
2.981
1,311,986
+0.05(+1.78%)
Apr 15, 2002
2.981
3.011
2.907
2.929
78,719
-0.06(-2.00%)
Apr 12, 2002
2.862
2.996
2.848
2.989
128,813
+0.13(+4.43%)
Apr 11, 2002
2.880
2.965
2.850
2.862
104,362
-0.01(-0.26%)
Apr 10, 2002
2.884
2.884
2.850
2.869
239,437
-0.01(-0.31%)
Apr 09, 2002
2.884
2.908
2.851
2.878
178,907
-0.03(-0.97%)
Apr 08, 2002
2.914
2.948
2.856
2.907
53,373
-0.01(-0.26%)
Apr 05, 2002
2.921
2.929
2.908
2.914
33,694
+0.00(+0.15%)
Apr 04, 2002
2.877
2.915
2.854
2.910
29,817
+0.03(+1.14%)
Apr 03, 2002
2.907
2.914
2.863
2.877
46,217
-0.02(-0.82%)
Apr 02, 2002
2.921
2.921
2.884
2.901
104,660
-0.02(-0.71%)
Apr 01, 2002
2.884
2.929
2.847
2.921
114,500
+0.05(+1.82%)
Mar 29, 2002
2.959
2.960
2.847
2.869
45,323
+0.00(+0.00%)
Mar 28, 2002
2.959
2.960
2.847
2.869
45,323
-0.10(-3.51%)
Mar 27, 2002
2.877
2.981
2.877
2.974
71,861
+0.10(+3.64%)
Mar 26, 2002
2.854
2.892
2.851
2.869
101,082
+0.01(+0.47%)
Mar 25, 2002
2.933
2.933
2.850
2.856
105,257
-0.05(-1.64%)
Mar 22, 2002
2.921
2.936
2.890
2.904
55,759
-0.01(-0.26%)
Mar 21, 2002
2.883
2.923
2.865
2.911
54,864
+0.03(+0.93%)
Mar 20, 2002
2.921
2.921
2.884
2.884
43,534
-0.05(-1.63%)
Mar 19, 2002
2.921
2.932
2.899
2.932
64,108
+0.03(+0.98%)
Mar 18, 2002
2.831
2.920
2.825
2.904
73,053
+0.07(+2.58%)
Mar 15, 2002
2.802
2.884
2.802
2.831
148,493
+0.00(+0.05%)
Mar 14, 2002
2.825
2.833
2.780
2.829
155,947
-0.04(-1.40%)
Mar 13, 2002
2.874
2.874
2.832
2.869
24,450
-0.01(-0.26%)
Mar 12, 2002
2.847
2.899
2.847
2.877
84,980
+0.02(+0.78%)
Mar 11, 2002
2.862
2.884
2.833
2.854
320,840
-0.03(-1.19%)
Mar 08, 2002
2.905
2.905
2.839
2.889
170,260
-0.01(-0.51%)
Mar 07, 2002
3.018
3.020
2.884
2.904
165,191
-0.11(-3.56%)
Mar 06, 2002
2.981
3.023
2.923
3.011
99,889
+0.03(+0.90%)
Mar 05, 2002
2.904
3.117
2.899
2.984
259,713
+0.08(+2.93%)
Mar 04, 2002
2.951
2.966
2.899
2.899
164,296
-0.01(-0.51%)
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
.