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 (%)
Jan 31, 2002
2.725
2.778
2.673
2.778
32,736
+0.07(+2.48%)
Jan 30, 2002
2.657
2.718
2.651
2.711
9,939,951
+0.06(+2.25%)
Jan 29, 2002
2.693
2.705
2.636
2.651
446,404
-0.04(-1.66%)
Jan 28, 2002
2.673
2.717
2.673
2.696
58,627
+0.02(+0.84%)
Jan 25, 2002
2.673
2.688
2.636
2.673
54,461
-0.01(-0.28%)
Jan 24, 2002
2.666
2.688
2.615
2.681
79,162
+0.02(+0.79%)
Jan 23, 2002
2.628
2.693
2.628
2.660
54,461
+0.04(+1.42%)
Jan 22, 2002
2.643
2.688
2.609
2.622
187,192
-0.02(-0.79%)
Jan 21, 2002
2.649
2.673
2.599
2.643
53,568
+0.00(+0.00%)
Jan 18, 2002
2.649
2.673
2.599
2.643
53,270
-0.04(-1.61%)
Jan 17, 2002
2.645
2.711
2.636
2.687
61,603
+0.01(+0.45%)
Jan 16, 2002
2.717
2.717
2.645
2.675
416,644
-0.03(-0.99%)
Jan 15, 2002
2.673
2.748
2.584
2.702
95,233
+0.01(+0.50%)
Jan 14, 2002
2.763
2.778
2.688
2.688
58,032
-0.07(-2.70%)
Jan 11, 2002
2.809
2.851
2.763
2.763
49,402
-0.04(-1.60%)
Jan 10, 2002
2.763
2.815
2.763
2.808
25,891
+0.02(+0.80%)
Dec 31, 2001
2.688
2.785
2.688
2.785
98,209
+0.11(+4.19%)
Dec 28, 2001
2.748
2.787
2.673
2.673
67,258
-0.09(-3.19%)
Dec 27, 2001
2.673
2.761
2.672
2.761
103,565
+0.09(+3.30%)
Dec 26, 2001
2.599
2.778
2.599
2.673
136,004
+0.06(+2.29%)
Dec 24, 2001
2.613
2.667
2.613
2.613
30,653
-0.03(-1.13%)
Dec 21, 2001
2.628
2.688
2.628
2.643
191,061
+0.03(+1.32%)
Dec 20, 2001
2.658
2.681
2.606
2.609
110,410
-0.06(-2.13%)
Dec 19, 2001
2.711
2.711
2.651
2.666
66,365
-0.04(-1.65%)
Dec 18, 2001
2.658
2.711
2.658
2.711
74,698
+0.07(+2.54%)
Dec 17, 2001
2.688
2.700
2.503
2.643
307,721
-0.04(-1.67%)
Dec 14, 2001
2.658
2.763
2.642
2.688
161,598
+0.03(+1.12%)
Dec 13, 2001
2.688
2.763
2.658
2.658
89,578
-0.03(-1.06%)
Dec 12, 2001
2.681
2.739
2.681
2.687
72,020
+0.03(+1.07%)
Dec 11, 2001
2.788
2.788
2.599
2.658
155,944
-0.13(-4.61%)
Dec 10, 2001
2.830
2.837
2.748
2.787
52,675
-0.05(-1.74%)
Dec 07, 2001
2.897
2.905
2.740
2.836
122,612
-0.07(-2.41%)
Dec 06, 2001
2.860
2.906
2.837
2.906
134,516
+0.04(+1.35%)
Dec 05, 2001
2.815
2.890
2.815
2.867
80,055
+0.04(+1.59%)
Dec 04, 2001
2.766
2.903
2.766
2.823
108,922
+0.07(+2.72%)
Dec 03, 2001
2.748
2.748
2.748
2.748
315,757
+0.01(+0.49%)
Nov 30, 2001
2.740
2.740
2.649
2.734
200,882
-0.01(-0.49%)
Nov 29, 2001
2.725
2.748
2.688
2.748
47,914
+0.02(+0.82%)
Nov 28, 2001
2.688
2.763
2.688
2.725
345,219
+0.01(+0.39%)
Nov 27, 2001
2.628
2.727
2.621
2.715
91,959
+0.05(+2.02%)
Nov 26, 2001
2.651
2.760
2.651
2.661
173,205
+0.01(+0.39%)
Nov 23, 2001
2.688
2.693
2.651
2.651
123,505
-0.05(-1.88%)
Nov 21, 2001
2.718
2.721
2.702
2.702
27,379
-0.02(-0.60%)
Nov 20, 2001
2.748
2.766
2.718
2.718
91,066
-0.01(-0.38%)
Nov 19, 2001
2.663
2.728
2.663
2.728
94,935
+0.07(+2.58%)
Nov 16, 2001
2.676
2.712
2.655
2.660
73,508
-0.01(-0.39%)
Nov 15, 2001
2.569
2.688
2.569
2.670
119,041
+0.10(+3.95%)
Nov 14, 2001
2.524
2.569
2.524
2.569
35,117
+0.05(+2.08%)
Nov 13, 2001
2.464
2.527
2.461
2.516
96,125
+0.05(+1.94%)
Nov 12, 2001
2.472
2.472
2.460
2.469
51,187
-0.02(-0.72%)
Nov 09, 2001
2.524
2.531
2.487
2.487
188,085
-0.04(-1.77%)
Nov 08, 2001
2.516
2.585
2.516
2.531
105,053
+0.01(+0.36%)
Nov 07, 2001
2.519
2.530
2.519
2.522
32,736
+0.02(+0.66%)
Nov 06, 2001
2.509
2.519
2.500
2.506
83,031
-0.00(-0.18%)
Nov 05, 2001
2.479
2.525
2.479
2.510
158,324
+0.02(+0.96%)
Nov 02, 2001
2.482
2.509
2.482
2.487
24,998
-0.01(-0.30%)
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
.