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 (%)
Sep 30, 2002
2.534
2.546
2.504
2.526
166,383
+0.01(+0.30%)
Sep 27, 2002
2.641
2.644
2.504
2.519
131,795
-0.15(-5.69%)
Sep 26, 2002
2.601
2.696
2.594
2.671
143,722
+0.14(+5.72%)
Sep 25, 2002
2.489
2.562
2.488
2.526
81,402
+0.03(+1.38%)
Sep 24, 2002
2.529
2.534
2.477
2.492
132,987
-0.04(-1.65%)
Sep 23, 2002
2.565
2.565
2.504
2.534
98,398
-0.03(-1.16%)
Sep 20, 2002
2.638
2.646
2.564
2.564
246,593
-0.03(-1.32%)
Sep 19, 2002
2.683
2.690
2.594
2.598
108,835
-0.08(-2.90%)
Sep 18, 2002
2.711
2.750
2.668
2.676
155,947
-0.04(-1.37%)
Sep 17, 2002
2.729
2.772
2.713
2.713
121,656
+0.00(+0.05%)
Sep 16, 2002
2.802
2.802
2.698
2.711
106,151
-0.08(-3.04%)
Sep 13, 2002
2.719
2.810
2.668
2.796
111,518
+0.08(+2.85%)
Sep 12, 2002
2.757
2.780
2.713
2.719
56,057
-0.05(-1.67%)
Sep 11, 2002
2.838
2.838
2.765
2.765
69,177
-0.07(-2.57%)
Sep 10, 2002
2.847
2.847
2.757
2.838
212,899
-0.01(-0.31%)
Sep 09, 2002
2.831
2.862
2.799
2.847
263,291
+0.05(+1.92%)
Sep 06, 2002
2.757
2.817
2.683
2.793
296,091
+0.04(+1.57%)
Sep 05, 2002
2.832
2.832
2.638
2.750
381,370
-0.07(-2.38%)
Sep 04, 2002
2.832
2.907
2.771
2.817
621,702
+0.01(+0.26%)
Sep 03, 2002
2.534
2.810
2.474
2.810
913,023
+0.45(+18.93%)
Aug 30, 2002
2.342
2.413
2.342
2.362
29,817
+0.02(+0.89%)
Aug 29, 2002
2.355
2.412
2.325
2.342
194,412
-0.01(-0.57%)
Aug 28, 2002
2.430
2.430
2.355
2.355
152,965
-0.09(-3.66%)
Aug 27, 2002
2.430
2.491
2.424
2.444
216,477
+0.03(+1.23%)
Aug 26, 2002
2.467
2.467
2.407
2.415
155,649
-0.04(-1.82%)
Aug 23, 2002
2.504
2.531
2.459
2.459
43,534
-0.06(-2.37%)
Aug 22, 2002
2.605
2.607
2.482
2.519
56,952
-0.09(-3.37%)
Aug 21, 2002
2.526
2.607
2.526
2.607
44,428
+0.08(+3.19%)
Aug 20, 2002
2.512
2.534
2.415
2.526
113,904
+0.07(+2.79%)
Aug 16, 2002
2.422
2.482
2.422
2.458
82,595
-0.00(-0.06%)
Aug 15, 2002
2.549
2.549
2.416
2.459
93,031
-0.09(-3.51%)
Aug 14, 2002
2.377
2.564
2.377
2.549
142,231
+0.18(+7.48%)
Aug 13, 2002
2.391
2.428
2.370
2.371
82,595
-0.01(-0.56%)
Aug 12, 2002
2.340
2.430
2.281
2.385
69,475
-0.15(-5.88%)
Aug 07, 2002
2.419
2.534
2.407
2.534
98,398
+0.15(+6.38%)
Aug 06, 2002
2.295
2.382
2.273
2.382
177,416
+0.11(+4.79%)
Aug 05, 2002
2.236
2.297
2.236
2.273
238,542
+0.03(+1.33%)
Aug 02, 2002
2.385
2.385
2.207
2.243
134,776
-0.12(-5.23%)
Aug 01, 2002
2.362
2.400
2.340
2.367
47,410
+0.00(+0.19%)
Jul 31, 2002
2.437
2.437
2.362
2.362
57,548
-0.08(-3.35%)
Jul 30, 2002
2.415
2.444
2.355
2.444
107,046
+0.03(+1.23%)
Jul 29, 2002
2.325
2.415
2.325
2.415
224,230
+0.10(+4.52%)
Jul 26, 2002
2.348
2.348
2.303
2.310
111,817
-0.04(-1.52%)
Jul 25, 2002
2.385
2.400
2.273
2.346
100,188
-0.07(-2.84%)
Jul 24, 2002
2.258
2.415
2.243
2.415
119,569
+0.13(+5.88%)
Jul 23, 2002
2.474
2.474
2.258
2.281
198,587
-0.21(-8.38%)
Jul 22, 2002
2.430
2.549
2.430
2.489
82,595
+0.06(+2.45%)
Jul 19, 2002
2.601
2.605
2.404
2.430
147,598
-0.24(-8.94%)
Jul 17, 2002
2.690
2.698
2.599
2.668
62,617
+0.08(+3.11%)
Jul 12, 2002
2.646
2.695
2.582
2.588
53,373
-0.07(-2.47%)
Jul 11, 2002
2.795
2.795
2.653
2.653
75,439
-0.15(-5.32%)
Jul 10, 2002
2.862
2.862
2.795
2.802
47,410
-0.06(-2.08%)
Jul 09, 2002
2.847
2.944
2.847
2.862
167,576
+0.01(+0.42%)
Jul 08, 2002
2.847
2.892
2.835
2.850
101,977
+0.02(+0.63%)
Jul 05, 2002
2.832
2.877
2.819
2.832
67,388
+0.00(+0.00%)
Jul 04, 2002
2.866
2.866
2.670
2.832
248,084
+0.00(+0.00%)
Jul 03, 2002
2.866
2.866
2.670
2.832
248,084
-0.04(-1.30%)
Jul 02, 2002
2.907
2.907
2.847
2.869
77,228
-0.03(-0.93%)
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
.