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 (%)
May 31, 2002
3.053
3.069
2.950
2.950
101,780
-0.10(-3.19%)
May 28, 2002
3.099
3.099
2.994
3.047
28,569
-0.05(-1.69%)
May 27, 2002
3.136
3.166
3.099
3.099
128,862
+0.00(+0.00%)
May 24, 2002
3.136
3.166
3.099
3.099
126,183
-0.05(-1.66%)
May 23, 2002
2.979
3.174
2.979
3.151
276,771
+0.17(+5.76%)
May 22, 2002
2.897
2.987
2.875
2.979
61,306
+0.07(+2.31%)
May 21, 2002
2.950
2.961
2.851
2.912
82,138
-0.03(-1.07%)
May 20, 2002
3.030
3.054
2.942
2.944
43,450
-0.09(-2.91%)
May 17, 2002
3.002
3.032
2.964
3.032
32,438
+0.04(+1.50%)
May 16, 2002
3.114
3.114
2.942
2.987
104,756
-0.11(-3.61%)
May 15, 2002
3.002
3.099
2.987
3.099
94,340
+0.10(+3.49%)
May 14, 2002
2.979
3.054
2.912
2.994
155,348
+0.03(+1.01%)
May 13, 2002
2.894
3.002
2.824
2.964
111,006
+0.16(+5.87%)
May 10, 2002
2.897
2.897
2.791
2.800
78,864
-0.11(-3.85%)
May 09, 2002
2.987
2.987
2.912
2.912
65,472
-0.07(-2.50%)
May 08, 2002
2.935
2.987
2.935
2.987
59,520
+0.04(+1.47%)
May 07, 2002
3.035
3.047
2.912
2.944
101,482
-0.12(-3.85%)
May 06, 2002
3.106
3.121
3.039
3.062
168,145
-0.04(-1.20%)
May 03, 2002
3.136
3.136
3.084
3.099
133,028
-0.01(-0.24%)
May 02, 2002
3.002
3.106
3.002
3.106
147,611
+0.12(+3.95%)
May 01, 2002
2.964
2.996
2.933
2.988
87,792
+0.02(+0.55%)
Apr 30, 2002
2.935
2.994
2.926
2.972
146,420
+0.02(+0.76%)
Apr 29, 2002
2.855
2.954
2.854
2.950
41,069
+0.10(+3.40%)
Apr 26, 2002
2.860
2.882
2.852
2.852
79,460
-0.03(-1.04%)
Apr 25, 2002
2.890
2.891
2.845
2.882
55,949
-0.01(-0.51%)
Apr 24, 2002
2.927
2.944
2.837
2.897
108,625
-0.01(-0.26%)
Apr 23, 2002
2.905
2.920
2.882
2.905
35,712
+0.01(+0.26%)
Apr 22, 2002
2.872
2.927
2.837
2.897
106,244
+0.02(+0.78%)
Apr 19, 2002
2.875
2.882
2.845
2.875
84,221
+0.00(+0.00%)
Apr 18, 2002
2.935
2.935
2.857
2.875
54,163
-0.05(-1.74%)
Apr 17, 2002
2.972
2.972
2.920
2.926
70,234
-0.06(-2.05%)
Apr 16, 2002
2.950
3.039
2.927
2.987
1,309,454
+0.05(+1.78%)
Apr 15, 2002
2.987
3.017
2.912
2.935
78,567
-0.06(-2.00%)
Apr 12, 2002
2.867
3.002
2.854
2.994
128,564
+0.13(+4.43%)
Apr 11, 2002
2.885
2.970
2.855
2.867
104,161
-0.01(-0.26%)
Apr 10, 2002
2.890
2.890
2.855
2.875
238,975
-0.01(-0.31%)
Apr 09, 2002
2.890
2.914
2.857
2.884
178,561
-0.03(-0.97%)
Apr 08, 2002
2.920
2.954
2.861
2.912
53,270
-0.01(-0.26%)
Apr 05, 2002
2.927
2.935
2.914
2.920
33,629
+0.00(+0.15%)
Apr 04, 2002
2.882
2.921
2.860
2.915
29,760
+0.03(+1.14%)
Apr 03, 2002
2.912
2.920
2.869
2.882
46,128
-0.02(-0.82%)
Apr 02, 2002
2.927
2.927
2.890
2.906
104,458
-0.02(-0.71%)
Apr 01, 2002
2.890
2.935
2.852
2.927
114,279
+0.05(+1.82%)
Mar 29, 2002
2.964
2.966
2.852
2.875
45,235
+0.00(+0.00%)
Mar 28, 2002
2.964
2.966
2.852
2.875
45,235
-0.10(-3.51%)
Mar 27, 2002
2.882
2.987
2.882
2.979
71,722
+0.10(+3.64%)
Mar 26, 2002
2.860
2.897
2.857
2.875
100,887
+0.01(+0.47%)
Mar 25, 2002
2.939
2.939
2.855
2.861
105,053
-0.05(-1.64%)
Mar 22, 2002
2.927
2.942
2.896
2.909
55,651
-0.01(-0.26%)
Mar 21, 2002
2.888
2.929
2.870
2.917
54,759
+0.03(+0.93%)
Mar 20, 2002
2.927
2.927
2.890
2.890
43,450
-0.05(-1.63%)
Mar 19, 2002
2.927
2.938
2.905
2.938
63,984
+0.03(+0.97%)
Mar 18, 2002
2.836
2.926
2.830
2.909
72,912
+0.07(+2.58%)
Mar 15, 2002
2.808
2.890
2.808
2.836
148,206
+0.00(+0.05%)
Mar 14, 2002
2.830
2.839
2.785
2.834
155,646
-0.04(-1.40%)
Mar 13, 2002
2.879
2.879
2.837
2.875
24,403
-0.01(-0.26%)
Mar 12, 2002
2.852
2.905
2.852
2.882
84,816
+0.02(+0.78%)
Mar 11, 2002
2.867
2.890
2.839
2.860
320,221
-0.03(-1.19%)
Mar 08, 2002
2.911
2.911
2.845
2.894
169,931
-0.01(-0.51%)
Mar 07, 2002
3.024
3.026
2.890
2.909
164,872
-0.11(-3.56%)
Mar 06, 2002
2.987
3.029
2.929
3.017
99,697
+0.03(+0.90%)
Mar 05, 2002
2.909
3.123
2.905
2.990
259,212
+0.09(+2.93%)
Mar 04, 2002
2.957
2.972
2.905
2.905
163,979
-0.01(-0.51%)
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
.