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 (%)
Jul 31, 2002
2.442
2.442
2.367
2.367
57,439
-0.08(-3.35%)
Jul 30, 2002
2.419
2.449
2.360
2.449
106,843
+0.03(+1.23%)
Jul 29, 2002
2.330
2.419
2.330
2.419
223,805
+0.10(+4.52%)
Jul 26, 2002
2.352
2.352
2.307
2.315
111,604
-0.04(-1.52%)
Jul 25, 2002
2.389
2.404
2.277
2.351
99,998
-0.07(-2.84%)
Jul 24, 2002
2.262
2.419
2.248
2.419
119,342
+0.13(+5.88%)
Jul 23, 2002
2.479
2.479
2.262
2.285
198,210
-0.21(-8.38%)
Jul 22, 2002
2.434
2.554
2.434
2.494
82,438
+0.06(+2.45%)
Jul 19, 2002
2.606
2.610
2.409
2.434
147,318
-0.24(-8.94%)
Jul 17, 2002
2.696
2.703
2.604
2.673
62,498
+0.08(+3.11%)
Jul 12, 2002
2.651
2.700
2.587
2.592
53,272
-0.07(-2.47%)
Jul 11, 2002
2.800
2.800
2.658
2.658
75,296
-0.15(-5.32%)
Jul 10, 2002
2.867
2.867
2.800
2.808
47,320
-0.06(-2.08%)
Jul 09, 2002
2.852
2.949
2.852
2.867
167,258
+0.01(+0.42%)
Jul 08, 2002
2.852
2.897
2.840
2.855
101,783
+0.02(+0.63%)
Jul 05, 2002
2.837
2.882
2.824
2.837
67,260
+0.00(+0.00%)
Jul 04, 2002
2.872
2.872
2.675
2.837
247,614
+0.00(+0.00%)
Jul 03, 2002
2.872
2.872
2.675
2.837
247,614
-0.04(-1.30%)
Jul 02, 2002
2.912
2.912
2.852
2.875
77,081
-0.03(-0.93%)
Jul 01, 2002
2.927
2.940
2.887
2.902
266,959
-0.01(-0.36%)
Jun 28, 2002
2.923
2.972
2.873
2.912
339,576
-0.01(-0.36%)
Jun 27, 2002
2.905
2.925
2.867
2.923
143,449
+0.01(+0.41%)
Jun 26, 2002
2.837
2.912
2.837
2.911
14,285,438
+0.07(+2.31%)
Jun 25, 2002
2.934
2.978
2.845
2.845
144,640
-0.19(-6.39%)
Jun 21, 2002
2.845
2.872
2.842
3.039
202,972
+0.21(+7.44%)
Jun 20, 2002
2.867
2.985
2.800
2.828
145,830
-0.02(-0.84%)
Jun 19, 2002
2.834
2.912
2.779
2.852
326,481
+0.02(+0.58%)
Jun 18, 2002
2.860
2.860
2.836
2.836
236,304
-0.03(-1.04%)
Jun 17, 2002
2.837
2.867
2.837
2.866
173,508
+0.01(+0.47%)
Jun 14, 2002
2.860
2.879
2.837
2.852
107,736
-0.03(-0.93%)
Jun 12, 2002
2.927
2.934
2.867
2.879
89,283
-0.06(-1.98%)
Jun 11, 2002
2.949
3.002
2.934
2.937
117,557
-0.01(-0.41%)
Jun 10, 2002
2.987
3.009
2.949
2.949
77,974
-0.04(-1.25%)
Jun 07, 2002
2.927
2.987
2.905
2.987
45,237
+0.04(+1.21%)
Jun 06, 2002
2.987
2.987
2.848
2.951
108,331
-0.05(-1.69%)
Jun 05, 2002
3.009
3.020
3.002
3.002
113,390
+0.05(+1.77%)
May 31, 2002
3.052
3.069
2.949
2.949
101,783
-0.10(-3.19%)
May 28, 2002
3.099
3.099
2.994
3.046
28,570
-0.05(-1.69%)
May 27, 2002
3.136
3.166
3.099
3.099
128,866
+0.00(+0.00%)
May 24, 2002
3.136
3.166
3.099
3.099
126,188
-0.05(-1.66%)
May 23, 2002
2.979
3.173
2.979
3.151
276,780
+0.17(+5.76%)
May 22, 2002
2.897
2.987
2.875
2.979
61,308
+0.07(+2.31%)
May 21, 2002
2.949
2.961
2.851
2.912
82,141
-0.03(-1.07%)
May 20, 2002
3.030
3.054
2.942
2.943
43,451
-0.09(-2.91%)
May 17, 2002
3.002
3.032
2.964
3.032
32,439
+0.04(+1.50%)
May 16, 2002
3.114
3.114
2.942
2.987
104,759
-0.11(-3.61%)
May 15, 2002
3.002
3.099
2.987
3.099
94,343
+0.10(+3.49%)
May 14, 2002
2.979
3.054
2.912
2.994
155,354
+0.03(+1.01%)
May 13, 2002
2.894
3.002
2.824
2.964
111,009
+0.16(+5.87%)
May 10, 2002
2.897
2.897
2.791
2.800
78,867
-0.11(-3.85%)
May 09, 2002
2.987
2.987
2.912
2.912
65,474
-0.07(-2.50%)
May 08, 2002
2.934
2.987
2.934
2.987
59,522
+0.04(+1.47%)
May 07, 2002
3.035
3.046
2.912
2.943
101,486
-0.12(-3.85%)
May 06, 2002
3.106
3.121
3.039
3.061
168,151
-0.04(-1.20%)
May 03, 2002
3.136
3.136
3.084
3.099
133,033
-0.01(-0.24%)
May 02, 2002
3.002
3.106
3.002
3.106
147,616
+0.12(+3.95%)
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
.