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
)
201.08
+0.09 (+0.04%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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, 2001
2.683
2.780
2.683
2.780
98,395
+0.11(+4.19%)
Dec 28, 2001
2.743
2.781
2.668
2.668
67,386
-0.09(-3.19%)
Dec 27, 2001
2.668
2.756
2.667
2.756
103,762
+0.09(+3.30%)
Dec 26, 2001
2.594
2.772
2.594
2.668
136,263
+0.06(+2.29%)
Dec 24, 2001
2.609
2.662
2.609
2.609
30,711
-0.03(-1.13%)
Dec 21, 2001
2.623
2.683
2.623
2.638
191,424
+0.03(+1.32%)
Dec 20, 2001
2.653
2.676
2.601
2.604
110,620
-0.06(-2.13%)
Dec 19, 2001
2.705
2.705
2.646
2.661
66,491
-0.04(-1.65%)
Dec 18, 2001
2.653
2.705
2.653
2.705
74,840
+0.07(+2.54%)
Dec 17, 2001
2.683
2.695
2.498
2.638
308,306
-0.04(-1.67%)
Dec 14, 2001
2.653
2.758
2.637
2.683
161,905
+0.03(+1.12%)
Dec 13, 2001
2.683
2.758
2.653
2.653
89,748
-0.03(-1.06%)
Dec 12, 2001
2.676
2.734
2.676
2.682
72,156
+0.03(+1.07%)
Dec 11, 2001
2.783
2.783
2.594
2.653
156,240
-0.13(-4.61%)
Dec 10, 2001
2.825
2.832
2.743
2.781
52,775
-0.05(-1.74%)
Dec 07, 2001
2.892
2.899
2.735
2.831
122,845
-0.07(-2.41%)
Dec 06, 2001
2.854
2.901
2.832
2.901
134,772
+0.04(+1.35%)
Dec 05, 2001
2.810
2.884
2.810
2.862
80,207
+0.04(+1.59%)
Dec 04, 2001
2.761
2.898
2.761
2.817
109,129
+0.07(+2.72%)
Dec 03, 2001
2.743
2.743
2.743
2.743
316,357
+0.01(+0.49%)
Nov 30, 2001
2.735
2.735
2.644
2.729
201,263
-0.01(-0.49%)
Nov 29, 2001
2.720
2.743
2.683
2.743
48,005
+0.02(+0.82%)
Nov 28, 2001
2.683
2.758
2.683
2.720
345,875
+0.01(+0.39%)
Nov 27, 2001
2.623
2.722
2.616
2.710
92,134
+0.05(+2.02%)
Nov 26, 2001
2.646
2.755
2.646
2.656
173,534
+0.01(+0.39%)
Nov 23, 2001
2.683
2.688
2.646
2.646
123,740
-0.05(-1.88%)
Nov 21, 2001
2.713
2.716
2.696
2.696
27,431
-0.02(-0.60%)
Nov 20, 2001
2.743
2.761
2.713
2.713
91,239
-0.01(-0.38%)
Nov 19, 2001
2.658
2.723
2.658
2.723
95,115
+0.07(+2.58%)
Nov 16, 2001
2.671
2.707
2.650
2.655
73,647
-0.01(-0.39%)
Nov 15, 2001
2.564
2.683
2.564
2.665
119,267
+0.10(+3.95%)
Nov 14, 2001
2.519
2.564
2.519
2.564
35,183
+0.05(+2.08%)
Nov 13, 2001
2.459
2.522
2.456
2.512
96,308
+0.05(+1.94%)
Nov 12, 2001
2.467
2.467
2.455
2.464
51,285
-0.02(-0.72%)
Nov 09, 2001
2.519
2.527
2.482
2.482
188,442
-0.04(-1.77%)
Nov 08, 2001
2.512
2.580
2.512
2.527
105,253
+0.01(+0.36%)
Nov 07, 2001
2.515
2.525
2.515
2.518
32,798
+0.02(+0.66%)
Nov 06, 2001
2.504
2.515
2.495
2.501
83,189
-0.00(-0.18%)
Nov 05, 2001
2.474
2.521
2.474
2.506
158,625
+0.02(+0.96%)
Nov 02, 2001
2.477
2.504
2.477
2.482
25,046
-0.01(-0.30%)
Nov 01, 2001
2.474
2.522
2.474
2.489
144,313
+0.03(+1.21%)
Oct 31, 2001
2.459
2.459
2.459
2.459
371,518
+0.00(+0.18%)
Oct 30, 2001
2.459
2.459
2.421
2.455
46,514
-0.00(-0.18%)
Oct 29, 2001
2.459
2.459
2.439
2.459
139,841
-0.00(-0.06%)
Oct 26, 2001
2.458
2.461
2.452
2.461
47,408
+0.00(+0.06%)
Oct 25, 2001
2.449
2.464
2.448
2.459
41,445
+0.01(+0.43%)
Oct 24, 2001
2.456
2.459
2.445
2.449
25,642
+0.00(+0.18%)
Oct 23, 2001
2.452
2.467
2.437
2.445
104,955
+0.02(+0.74%)
Oct 22, 2001
2.427
2.427
2.427
2.427
102,271
-0.02(-0.73%)
Oct 19, 2001
2.465
2.465
2.385
2.445
76,331
+0.03(+1.30%)
Oct 18, 2001
2.465
2.465
2.413
2.413
117,478
-0.07(-2.70%)
Oct 17, 2001
2.519
2.519
2.480
2.480
64,106
-0.05(-1.89%)
Oct 16, 2001
2.528
2.530
2.504
2.528
70,069
+0.00(+0.00%)
Oct 15, 2001
2.513
2.530
2.506
2.528
104,359
+0.01(+0.59%)
Oct 12, 2001
2.500
2.513
2.500
2.513
41,743
+0.02(+0.78%)
Oct 11, 2001
2.525
2.531
2.494
2.494
79,014
-0.04(-1.41%)
Oct 10, 2001
2.497
2.533
2.497
2.530
43,830
+0.04(+1.62%)
Oct 09, 2001
2.515
2.515
2.489
2.489
23,257
-0.03(-1.30%)
Oct 08, 2001
2.527
2.530
2.494
2.522
38,463
-0.01(-0.29%)
Oct 05, 2001
2.522
2.533
2.465
2.530
44,725
+0.01(+0.41%)
Oct 04, 2001
2.527
2.531
2.488
2.519
41,147
-0.00(-0.12%)
Oct 03, 2001
2.503
2.522
2.482
2.522
47,110
+0.03(+1.20%)
Oct 02, 2001
2.524
2.524
2.467
2.492
65,597
-0.03(-1.24%)
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
.