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 31, 2004
4.427
4.472
4.427
4.454
136,565
+0.01(+0.27%)
Aug 30, 2004
4.457
4.473
4.430
4.442
172,645
-0.03(-0.67%)
Aug 27, 2004
4.492
4.501
4.466
4.472
178,310
-0.02(-0.46%)
Aug 26, 2004
4.487
4.504
4.457
4.492
130,900
+0.01(+0.13%)
Aug 25, 2004
4.487
4.488
4.440
4.487
155,649
+0.00(+0.00%)
Aug 24, 2004
4.455
4.491
4.455
4.487
502,431
+0.03(+0.64%)
Aug 23, 2004
4.428
4.524
4.412
4.458
185,467
+0.03(+0.67%)
Aug 20, 2004
4.442
4.472
4.397
4.428
426,991
-0.03(-0.70%)
Aug 19, 2004
4.464
4.479
4.442
4.460
229,001
-0.02(-0.43%)
Aug 18, 2004
4.397
4.530
4.387
4.479
275,517
+0.09(+2.11%)
Aug 17, 2004
4.382
4.405
4.355
4.387
157,438
+0.02(+0.44%)
Aug 16, 2004
4.255
4.425
4.255
4.367
373,021
+0.10(+2.30%)
Aug 13, 2004
4.136
4.320
4.118
4.269
380,476
+0.14(+3.36%)
Aug 12, 2004
4.120
4.248
4.100
4.130
505,412
+0.01(+0.25%)
Aug 11, 2004
4.144
4.144
4.078
4.120
382,861
-0.04(-1.07%)
Aug 10, 2004
4.047
4.218
4.010
4.165
325,611
+0.10(+2.38%)
Aug 09, 2004
4.114
4.203
4.007
4.068
542,983
-0.04(-1.09%)
Aug 06, 2004
4.725
4.725
3.932
4.112
1,785,792
-0.63(-13.27%)
Aug 05, 2004
4.800
4.835
4.740
4.741
348,570
-0.07(-1.36%)
Aug 04, 2004
4.800
4.814
4.725
4.807
237,052
+0.00(+0.09%)
Aug 03, 2004
4.825
4.844
4.801
4.802
234,368
-0.01(-0.25%)
Aug 02, 2004
4.747
4.820
4.718
4.814
282,971
+0.05(+1.03%)
Jul 30, 2004
4.720
4.765
4.670
4.765
150,282
+0.03(+0.63%)
Jul 29, 2004
4.695
4.735
4.636
4.735
162,507
+0.03(+0.70%)
Jul 28, 2004
4.718
4.738
4.636
4.703
155,649
+0.00(+0.03%)
Jul 27, 2004
4.634
4.701
4.600
4.701
295,196
+0.07(+1.45%)
Jul 26, 2004
4.636
4.640
4.603
4.634
166,980
+0.00(+0.00%)
Jul 23, 2004
4.665
4.665
4.613
4.634
198,885
-0.03(-0.67%)
Jul 22, 2004
4.794
4.828
4.658
4.665
483,049
-0.14(-2.98%)
Jul 21, 2004
4.911
4.919
4.792
4.808
363,778
-0.07(-1.44%)
Jul 20, 2004
4.800
4.880
4.770
4.879
337,538
+0.13(+2.80%)
Jul 19, 2004
4.770
4.770
4.621
4.746
602,022
+0.26(+5.71%)
Jul 16, 2004
4.513
4.516
4.434
4.489
245,401
+0.00(+0.00%)
Jul 15, 2004
4.434
4.509
4.434
4.489
138,951
+0.06(+1.24%)
Jul 14, 2004
4.381
4.449
4.369
4.434
179,205
+0.05(+1.19%)
Jul 13, 2004
4.427
4.489
4.360
4.382
206,041
-0.01(-0.20%)
Jul 12, 2004
4.397
4.442
4.379
4.391
257,328
-0.01(-0.14%)
Jul 09, 2004
4.330
4.501
4.330
4.397
253,451
+0.10(+2.25%)
Jul 08, 2004
4.478
4.512
4.297
4.300
327,400
-0.17(-3.83%)
Jul 07, 2004
4.475
4.512
4.451
4.472
351,552
+0.03(+0.60%)
Jul 06, 2004
4.487
4.515
4.445
4.445
197,096
-0.04(-0.93%)
Jul 02, 2004
4.448
4.516
4.431
4.487
137,460
+0.05(+1.21%)
Jul 01, 2004
4.501
4.530
4.418
4.433
97,504
-0.06(-1.26%)
Jun 30, 2004
4.509
4.522
4.469
4.489
172,049
-0.02(-0.43%)
Jun 29, 2004
4.494
4.524
4.457
4.509
227,212
+0.03(+0.60%)
Jun 28, 2004
4.336
4.494
4.329
4.482
381,668
+0.16(+3.69%)
Jun 25, 2004
4.354
4.370
4.293
4.323
319,051
-0.02(-0.38%)
Jun 24, 2004
4.424
4.457
4.300
4.339
243,015
-0.08(-1.92%)
Jun 23, 2004
4.349
4.449
4.293
4.424
256,135
+0.08(+1.82%)
Jun 22, 2004
4.330
4.366
4.203
4.345
265,080
+0.04(+0.90%)
Jun 21, 2004
4.434
4.434
4.306
4.306
264,186
-0.11(-2.47%)
Jun 18, 2004
4.396
4.455
4.390
4.415
415,959
+0.03(+0.58%)
Jun 17, 2004
4.285
4.397
4.235
4.390
289,233
+0.13(+2.97%)
Jun 16, 2004
4.252
4.285
4.236
4.263
215,881
+0.05(+1.13%)
Jun 15, 2004
4.272
4.314
4.200
4.215
683,425
-0.02(-0.46%)
Jun 14, 2004
4.032
4.266
4.010
4.235
907,954
+0.20(+5.03%)
Jun 10, 2004
4.056
4.100
3.989
4.032
210,812
-0.04(-1.10%)
Jun 09, 2004
4.099
4.106
4.063
4.077
113,009
-0.02(-0.55%)
Jun 08, 2004
4.020
4.106
4.020
4.099
165,489
+0.07(+1.85%)
Jun 07, 2004
3.950
4.024
3.948
4.024
182,187
+0.06(+1.43%)
Jun 04, 2004
3.987
4.007
3.935
3.968
114,798
-0.01(-0.23%)
Jun 03, 2004
4.008
4.024
3.962
3.977
189,343
-0.04(-0.96%)
Jun 02, 2004
4.027
4.092
4.002
4.015
202,761
+0.00(+0.07%)
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
.