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 (%)
Feb 27, 2004
3.093
3.172
3.048
3.100
276,402
-0.01(-0.38%)
Feb 26, 2004
3.071
3.148
3.041
3.112
285,049
+0.04(+1.31%)
Feb 25, 2004
3.091
3.138
3.017
3.072
390,899
-0.02(-0.63%)
Feb 24, 2004
3.167
3.167
3.051
3.091
302,939
-0.09(-2.95%)
Feb 23, 2004
3.187
3.232
3.148
3.185
172,639
-0.00(-0.05%)
Feb 20, 2004
3.258
3.258
3.100
3.187
199,773
-0.08(-2.55%)
Feb 19, 2004
3.257
3.279
3.249
3.270
190,828
+0.03(+0.87%)
Feb 18, 2004
3.287
3.294
3.205
3.242
143,121
-0.04(-1.09%)
Feb 17, 2004
3.322
3.322
3.220
3.278
300,255
-0.05(-1.39%)
Feb 13, 2004
3.525
3.528
3.235
3.324
488,400
-0.20(-5.71%)
Feb 12, 2004
3.512
3.525
3.451
3.525
218,557
+0.01(+0.38%)
Feb 11, 2004
3.424
3.580
3.424
3.512
195,002
+0.08(+2.48%)
Feb 10, 2004
3.390
3.481
3.339
3.427
260,599
+0.05(+1.55%)
Feb 09, 2004
3.409
3.409
3.357
3.375
128,808
-0.03(-0.92%)
Feb 06, 2004
3.390
3.413
3.318
3.406
214,979
+0.01(+0.31%)
Feb 05, 2004
3.413
3.413
3.354
3.396
135,070
-0.02(-0.52%)
Feb 04, 2004
3.428
3.479
3.339
3.413
509,570
+0.01(+0.22%)
Feb 03, 2004
3.637
3.637
3.346
3.406
536,107
-0.24(-6.70%)
Feb 02, 2004
3.697
3.722
3.644
3.650
117,776
-0.03(-0.81%)
Jan 30, 2004
3.734
3.750
3.674
3.680
78,120
-0.05(-1.24%)
Jan 29, 2004
3.712
3.744
3.655
3.726
209,910
+0.02(+0.56%)
Jan 28, 2004
3.741
3.786
3.686
3.706
104,657
-0.04(-1.07%)
Jan 27, 2004
3.865
3.886
3.746
3.746
114,794
-0.12(-3.16%)
Jan 26, 2004
3.868
3.899
3.861
3.868
118,671
+0.00(+0.00%)
Jan 23, 2004
3.804
3.868
3.798
3.868
276,104
+0.05(+1.37%)
Jan 22, 2004
3.726
3.826
3.726
3.816
255,530
+0.06(+1.59%)
Jan 21, 2004
3.834
3.834
3.743
3.756
126,721
-0.08(-2.02%)
Jan 20, 2004
3.808
3.844
3.771
3.834
348,857
+0.04(+1.06%)
Jan 16, 2004
3.777
3.801
3.728
3.794
217,663
+0.02(+0.55%)
Jan 15, 2004
3.658
3.774
3.621
3.773
181,286
+0.12(+3.18%)
Jan 14, 2004
3.726
3.741
3.592
3.656
416,541
-0.07(-1.88%)
Jan 13, 2004
3.682
3.726
3.592
3.726
297,572
+0.05(+1.42%)
Jan 12, 2004
3.622
3.674
3.615
3.674
76,033
+0.06(+1.69%)
Jan 09, 2004
3.637
3.664
3.600
3.613
155,345
-0.03(-0.70%)
Jan 08, 2004
3.667
3.682
3.630
3.639
159,818
-0.01(-0.37%)
Jan 07, 2004
3.639
3.667
3.633
3.652
88,854
+0.02(+0.53%)
Jan 06, 2004
3.622
3.685
3.622
3.633
69,771
-0.01(-0.20%)
Jan 05, 2004
3.674
3.682
3.607
3.640
113,304
-0.02(-0.53%)
Jan 02, 2004
3.557
3.659
3.546
3.659
105,849
+0.10(+2.89%)
Dec 31, 2003
3.644
3.673
3.555
3.557
200,667
-0.10(-2.81%)
Dec 30, 2003
3.697
3.697
3.652
3.659
167,272
-0.02(-0.61%)
Dec 29, 2003
3.622
3.682
3.592
3.682
200,071
+0.06(+1.65%)
Dec 26, 2003
3.595
3.628
3.588
3.622
34,587
+0.02(+0.54%)
Dec 24, 2003
3.697
3.697
3.603
3.603
47,707
-0.10(-2.78%)
Dec 23, 2003
3.627
3.706
3.603
3.706
147,593
+0.06(+1.68%)
Dec 22, 2003
3.624
3.650
3.585
3.644
99,290
+0.02(+0.58%)
Dec 19, 2003
3.570
3.628
3.521
3.624
173,534
+0.05(+1.29%)
Dec 18, 2003
3.525
3.606
3.525
3.577
225,117
+0.03(+0.93%)
Dec 17, 2003
3.533
3.548
3.461
3.545
93,326
-0.00(-0.13%)
Dec 16, 2003
3.518
3.549
3.409
3.549
129,703
+0.03(+0.80%)
Dec 15, 2003
3.600
3.601
3.521
3.521
139,542
-0.08(-2.19%)
Dec 12, 2003
3.577
3.585
3.548
3.600
125,827
+0.02(+0.62%)
Dec 11, 2003
3.475
3.595
3.473
3.577
186,355
+0.09(+2.52%)
Dec 10, 2003
3.562
3.564
3.464
3.489
158,029
-0.09(-2.46%)
Dec 09, 2003
3.644
3.644
3.534
3.577
200,369
-0.05(-1.36%)
Dec 08, 2003
3.559
3.627
3.559
3.627
123,441
+0.08(+2.31%)
Dec 05, 2003
3.577
3.577
3.552
3.545
66,789
-0.04(-1.25%)
Dec 04, 2003
3.594
3.600
3.542
3.589
226,608
-0.00(-0.08%)
Dec 03, 2003
3.577
3.625
3.577
3.592
276,700
+0.03(+0.96%)
Dec 02, 2003
3.555
3.568
3.518
3.558
134,474
+0.04(+1.14%)
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
.