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
)
200.99
+4.00 (+2.03%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 28, 2001
2.713
2.725
2.698
2.720
103,762
+0.01(+0.50%)
Feb 27, 2001
2.676
2.713
2.668
2.707
157,731
+0.03(+1.17%)
Feb 26, 2001
2.609
2.676
2.609
2.676
73,051
+0.07(+2.57%)
Feb 23, 2001
2.550
2.609
2.544
2.609
274,613
+0.06(+2.28%)
Feb 22, 2001
2.537
2.552
2.535
2.550
69,175
+0.01(+0.53%)
Feb 21, 2001
2.516
2.544
2.516
2.537
42,638
+0.02(+0.65%)
Feb 20, 2001
2.556
2.556
2.519
2.521
90,643
-0.03(-1.11%)
Feb 16, 2001
2.537
2.564
2.537
2.549
50,390
+0.01(+0.29%)
Feb 15, 2001
2.616
2.635
2.519
2.541
219,452
-0.07(-2.52%)
Feb 14, 2001
2.623
2.623
2.600
2.607
25,344
-0.02(-0.91%)
Feb 13, 2001
2.610
2.668
2.610
2.631
36,376
+0.01(+0.57%)
Feb 12, 2001
2.586
2.616
2.586
2.616
97,799
+0.01(+0.29%)
Feb 09, 2001
2.610
2.631
2.609
2.609
79,611
-0.01(-0.23%)
Feb 08, 2001
2.653
2.653
2.613
2.614
50,390
-0.04(-1.46%)
Feb 07, 2001
2.594
2.661
2.571
2.653
58,142
+0.05(+2.01%)
Feb 06, 2001
2.606
2.631
2.594
2.601
64,106
+0.01(+0.40%)
Feb 05, 2001
2.579
2.591
2.567
2.591
27,431
+0.01(+0.46%)
Feb 02, 2001
2.625
2.625
2.576
2.579
32,798
-0.02(-0.92%)
Feb 01, 2001
2.631
2.631
2.564
2.603
24,151
-0.02(-0.80%)
Jan 31, 2001
2.594
2.646
2.594
2.623
90,941
+0.03(+1.26%)
Jan 30, 2001
2.586
2.594
2.579
2.591
75,436
+0.01(+0.46%)
Jan 29, 2001
2.579
2.598
2.553
2.579
341,403
-0.01(-0.43%)
Jan 26, 2001
2.646
2.646
2.581
2.590
53,670
-0.07(-2.46%)
Jan 25, 2001
2.674
2.683
2.636
2.655
67,087
-0.02(-0.70%)
Jan 24, 2001
2.851
2.860
2.674
2.674
144,611
-0.20(-6.82%)
Jan 23, 2001
2.851
2.869
2.823
2.869
34,587
+0.02(+0.65%)
Jan 22, 2001
2.851
2.851
2.851
2.851
105,551
+0.00(+0.00%)
Jan 19, 2001
2.879
2.879
2.851
2.851
21,169
-0.05(-1.61%)
Jan 18, 2001
2.897
2.897
2.869
2.897
23,853
+0.02(+0.65%)
Jan 17, 2001
2.897
2.907
2.860
2.879
77,822
-0.02(-0.64%)
Jan 16, 2001
2.888
2.916
2.851
2.897
107,340
-0.02(-0.64%)
Jan 12, 2001
2.888
2.953
2.879
2.916
131,492
+0.01(+0.32%)
Jan 11, 2001
2.981
2.990
2.888
2.907
163,992
-0.09(-3.11%)
Jan 10, 2001
2.963
3.018
2.963
3.000
211,699
+0.05(+1.58%)
Jan 09, 2001
2.897
2.963
2.888
2.953
84,679
+0.06(+1.93%)
Jan 08, 2001
2.944
2.944
2.869
2.897
54,266
-0.07(-2.20%)
Jan 05, 2001
2.953
2.963
2.888
2.963
116,285
+0.01(+0.32%)
Jan 04, 2001
2.972
2.972
2.925
2.953
131,492
-0.02(-0.63%)
Jan 03, 2001
2.963
3.009
2.944
2.972
115,093
+0.02(+0.63%)
Jan 02, 2001
3.065
3.084
2.935
2.953
219,452
-0.11(-3.65%)
Dec 29, 2000
3.102
3.112
3.065
3.065
39,358
-0.04(-1.20%)
Dec 28, 2000
3.074
3.102
3.065
3.102
80,803
+0.03(+0.91%)
Dec 27, 2000
3.056
3.074
2.981
3.074
81,996
+0.01(+0.30%)
Dec 26, 2000
3.028
3.130
3.028
3.065
69,771
+0.03(+0.92%)
Dec 22, 2000
2.963
3.037
2.963
3.037
89,748
+0.08(+2.84%)
Dec 21, 2000
2.916
2.953
2.916
2.953
41,743
+0.05(+1.60%)
Dec 20, 2000
2.935
2.953
2.907
2.907
87,065
-0.03(-0.95%)
Dec 19, 2000
2.841
2.944
2.841
2.935
113,304
+0.10(+3.62%)
Dec 18, 2000
2.916
2.935
2.823
2.832
128,510
-0.07(-2.56%)
Dec 15, 2000
2.907
2.953
2.907
2.907
166,080
-0.01(-0.32%)
Dec 14, 2000
2.925
2.925
2.907
2.916
49,197
-0.02(-0.63%)
Dec 13, 2000
2.925
2.963
2.925
2.935
205,736
+0.01(+0.32%)
Dec 12, 2000
2.990
2.990
2.925
2.925
53,074
-0.07(-2.18%)
Dec 11, 2000
2.813
2.990
2.813
2.990
148,189
+0.20(+7.00%)
Dec 08, 2000
2.767
2.804
2.767
2.795
64,106
+0.05(+1.69%)
Dec 07, 2000
2.730
2.748
2.711
2.748
103,166
+0.00(+0.00%)
Dec 06, 2000
2.739
2.795
2.739
2.748
48,601
+0.00(+0.00%)
Dec 05, 2000
2.636
2.748
2.636
2.748
345,279
+0.12(+4.61%)
Dec 04, 2000
2.664
2.683
2.627
2.627
76,033
-0.04(-1.40%)
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
.