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
)
196.99
+0.13 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003
3.361
3.401
3.355
3.376
96,908
-0.00(-0.09%)
Aug 28, 2003
3.294
3.379
3.272
3.379
126,427
+0.10(+3.04%)
Aug 27, 2003
3.260
3.294
3.212
3.279
101,977
+0.02(+0.59%)
Aug 26, 2003
3.304
3.304
3.227
3.260
179,801
-0.04(-1.26%)
Aug 25, 2003
3.376
3.384
3.285
3.302
128,216
-0.06(-1.77%)
Aug 22, 2003
3.391
3.398
3.355
3.361
119,867
-0.06(-1.74%)
Aug 21, 2003
3.379
3.421
3.369
3.421
151,474
+0.08(+2.36%)
Aug 20, 2003
3.357
3.360
3.333
3.342
136,565
-0.02(-0.53%)
Aug 19, 2003
3.354
3.361
3.309
3.360
153,263
+0.02(+0.63%)
Aug 18, 2003
3.264
3.358
3.264
3.339
245,102
+0.02(+0.67%)
Aug 15, 2003
3.324
3.324
3.264
3.316
67,090
-0.01(-0.22%)
Aug 14, 2003
3.261
3.333
3.252
3.324
175,627
+0.07(+2.11%)
Aug 13, 2003
3.263
3.290
3.243
3.255
107,940
-0.02(-0.73%)
Aug 12, 2003
3.272
3.297
3.254
3.279
128,515
+0.01(+0.46%)
Aug 11, 2003
3.166
3.290
3.166
3.264
145,809
+0.10(+3.25%)
Aug 08, 2003
3.145
3.203
3.145
3.161
90,944
+0.02(+0.76%)
Aug 07, 2003
3.182
3.200
3.111
3.138
132,689
-0.04(-1.41%)
Aug 06, 2003
3.209
3.257
3.182
3.182
75,439
-0.03(-0.84%)
Aug 05, 2003
3.339
3.343
3.209
3.209
182,485
-0.13(-3.97%)
Aug 04, 2003
3.302
3.382
3.300
3.342
238,542
+0.05(+1.54%)
Aug 01, 2003
3.331
3.361
3.291
3.291
122,253
-0.04(-1.21%)
Jul 31, 2003
3.339
3.358
3.330
3.331
144,616
-0.01(-0.27%)
Jul 30, 2003
3.331
3.352
3.279
3.340
169,961
+0.00(+0.04%)
Jul 29, 2003
3.316
3.360
3.297
3.339
120,762
+0.02(+0.58%)
Jul 28, 2003
3.309
3.354
3.279
3.319
144,914
-0.00(-0.13%)
Jul 25, 2003
3.291
3.352
3.281
3.324
175,030
+0.04(+1.09%)
Jul 24, 2003
3.279
3.318
3.264
3.288
177,416
+0.01(+0.18%)
Jul 23, 2003
3.184
3.285
3.184
3.282
268,062
+0.10(+3.14%)
Jul 22, 2003
3.240
3.257
3.173
3.182
195,008
-0.06(-1.84%)
Jul 21, 2003
3.307
3.313
3.227
3.242
135,373
-0.07(-2.03%)
Jul 18, 2003
3.249
3.325
3.249
3.309
110,624
+0.07(+2.07%)
Jul 17, 2003
3.324
3.336
3.234
3.242
169,067
-0.10(-2.90%)
Jul 16, 2003
3.351
3.361
3.334
3.339
125,235
-0.01(-0.44%)
Jul 15, 2003
3.309
3.361
3.296
3.354
127,918
+0.03(+0.90%)
Jul 14, 2003
3.369
3.401
3.309
3.324
224,826
-0.03(-0.98%)
Jul 11, 2003
3.313
3.427
3.313
3.357
145,809
+0.04(+1.08%)
Jul 10, 2003
3.342
3.354
3.321
3.321
191,132
-0.03(-0.85%)
Jul 09, 2003
3.352
3.352
3.316
3.349
285,953
-0.00(-0.09%)
Jul 08, 2003
3.279
3.360
3.272
3.352
223,634
+0.07(+2.23%)
Jul 07, 2003
3.220
3.279
3.206
3.279
210,812
+0.06(+1.90%)
Jul 03, 2003
3.279
3.294
3.205
3.218
162,805
+0.05(+1.60%)
Jul 02, 2003
3.090
3.187
3.090
3.167
274,622
+0.08(+2.56%)
Jul 01, 2003
3.130
3.130
3.054
3.088
245,699
-0.06(-1.80%)
Jun 30, 2003
3.051
3.145
3.051
3.145
318,454
+0.09(+3.08%)
Jun 27, 2003
3.018
3.106
2.994
3.051
145,213
+0.02(+0.59%)
Jun 26, 2003
2.989
3.056
2.989
3.033
90,348
+0.04(+1.40%)
Jun 25, 2003
2.966
3.021
2.966
2.991
165,787
+0.03(+1.01%)
Jun 24, 2003
2.939
3.041
2.914
2.962
218,863
+0.01(+0.51%)
Jun 23, 2003
2.980
2.980
2.929
2.947
140,144
-0.05(-1.64%)
Jun 20, 2003
2.981
3.006
2.981
2.996
68,879
+0.01(+0.25%)
Jun 19, 2003
3.006
3.041
2.978
2.989
121,358
-0.03(-1.08%)
Jun 18, 2003
3.070
3.070
3.014
3.021
96,311
-0.06(-1.98%)
Jun 17, 2003
3.041
3.082
3.030
3.082
123,744
+0.03(+0.88%)
Jun 16, 2003
2.944
3.056
2.941
3.056
159,823
+0.12(+4.17%)
Jun 13, 2003
3.011
3.014
2.930
2.933
149,387
-0.08(-2.81%)
Jun 12, 2003
3.003
3.018
2.962
3.018
140,144
+0.01(+0.30%)
Jun 11, 2003
2.968
3.009
2.950
3.009
384,948
+0.04(+1.20%)
Jun 10, 2003
2.954
2.975
2.951
2.974
81,402
+0.01(+0.50%)
Jun 09, 2003
2.965
2.978
2.948
2.959
83,788
+0.00(+0.05%)
Jun 06, 2003
2.989
3.033
2.957
2.957
131,198
-0.04(-1.29%)
Jun 05, 2003
2.951
3.018
2.929
2.996
207,532
+0.06(+1.98%)
Jun 04, 2003
2.921
2.944
2.921
2.938
214,688
+0.00(+0.00%)
Jun 03, 2003
2.930
2.944
2.921
2.938
123,744
+0.01(+0.31%)
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
.