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
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Jan 30, 2004
3.596
3.612
3.539
3.545
81,104
-0.04(-1.24%)
Jan 29, 2004
3.575
3.607
3.520
3.589
217,929
+0.02(+0.56%)
Jan 28, 2004
3.604
3.647
3.551
3.569
108,655
-0.04(-1.07%)
Jan 27, 2004
3.723
3.743
3.608
3.608
119,180
-0.12(-3.16%)
Jan 26, 2004
3.726
3.756
3.719
3.726
123,204
+0.00(+0.00%)
Jan 23, 2004
3.664
3.726
3.658
3.726
286,651
+0.05(+1.37%)
Jan 22, 2004
3.589
3.686
3.589
3.675
265,292
+0.06(+1.59%)
Jan 21, 2004
3.693
3.693
3.605
3.618
131,562
-0.07(-2.02%)
Jan 20, 2004
3.668
3.703
3.632
3.693
362,184
+0.04(+1.06%)
Jan 16, 2004
3.638
3.661
3.591
3.654
225,978
+0.02(+0.55%)
Jan 15, 2004
3.523
3.635
3.487
3.634
188,212
+0.11(+3.18%)
Jan 14, 2004
3.589
3.604
3.460
3.522
432,454
-0.07(-1.88%)
Jan 13, 2004
3.546
3.589
3.460
3.589
308,940
+0.05(+1.42%)
Jan 12, 2004
3.489
3.539
3.482
3.539
78,937
+0.06(+1.69%)
Jan 09, 2004
3.503
3.529
3.467
3.480
161,280
-0.02(-0.70%)
Jan 08, 2004
3.532
3.546
3.496
3.505
165,923
-0.01(-0.37%)
Jan 07, 2004
3.505
3.532
3.499
3.518
92,248
+0.02(+0.53%)
Jan 06, 2004
3.489
3.549
3.489
3.499
72,436
-0.01(-0.20%)
Jan 05, 2004
3.539
3.546
3.474
3.506
117,632
-0.02(-0.53%)
Jan 02, 2004
3.426
3.525
3.416
3.525
109,893
+0.10(+2.89%)
Dec 31, 2003
3.510
3.538
3.424
3.426
208,333
-0.10(-2.81%)
Dec 30, 2003
3.561
3.561
3.518
3.525
173,662
-0.02(-0.61%)
Dec 29, 2003
3.489
3.546
3.460
3.546
207,714
+0.06(+1.65%)
Dec 26, 2003
3.463
3.495
3.456
3.489
35,908
+0.02(+0.54%)
Dec 24, 2003
3.561
3.561
3.470
3.470
49,529
-0.10(-2.78%)
Dec 23, 2003
3.493
3.569
3.470
3.569
153,231
+0.06(+1.68%)
Dec 22, 2003
3.490
3.516
3.453
3.510
103,083
+0.02(+0.58%)
Dec 19, 2003
3.439
3.495
3.391
3.490
180,163
+0.04(+1.29%)
Dec 18, 2003
3.396
3.473
3.396
3.446
233,717
+0.03(+0.93%)
Dec 17, 2003
3.403
3.417
3.334
3.414
96,892
-0.00(-0.13%)
Dec 16, 2003
3.388
3.418
3.284
3.418
134,658
+0.03(+0.80%)
Dec 15, 2003
3.467
3.469
3.391
3.391
144,873
-0.08(-2.19%)
Dec 12, 2003
3.446
3.453
3.417
3.467
130,634
+0.02(+0.62%)
Dec 11, 2003
3.347
3.463
3.345
3.446
193,474
+0.08(+2.52%)
Dec 10, 2003
3.431
3.433
3.337
3.361
164,066
-0.08(-2.46%)
Dec 09, 2003
3.510
3.510
3.404
3.446
208,023
-0.05(-1.36%)
Dec 08, 2003
3.429
3.493
3.429
3.493
128,157
+0.08(+2.31%)
Dec 05, 2003
3.446
3.446
3.421
3.414
69,341
-0.04(-1.25%)
Dec 04, 2003
3.462
3.467
3.411
3.457
235,265
-0.00(-0.08%)
Dec 03, 2003
3.446
3.492
3.446
3.460
287,270
+0.03(+0.96%)
Dec 02, 2003
3.424
3.437
3.388
3.427
139,611
+0.04(+1.14%)
Dec 01, 2003
3.446
3.446
3.375
3.388
348,873
-0.01(-0.42%)
Nov 28, 2003
3.403
3.431
3.385
3.403
52,315
+0.01(+0.30%)
Nov 26, 2003
3.410
3.437
3.387
3.393
130,014
-0.03(-0.88%)
Nov 25, 2003
3.410
3.416
3.393
3.423
132,181
+0.00(+0.04%)
Nov 24, 2003
3.279
3.421
3.273
3.421
181,092
+0.12(+3.61%)
Nov 21, 2003
3.317
3.322
3.246
3.302
125,061
-0.01(-0.43%)
Nov 20, 2003
3.317
3.321
3.240
3.317
202,451
-0.04(-1.07%)
Nov 19, 2003
3.351
3.345
3.296
3.352
87,295
+0.00(+0.04%)
Nov 18, 2003
3.341
3.351
3.319
3.351
130,324
+0.01(+0.39%)
Nov 17, 2003
3.289
3.375
3.279
3.338
180,473
-0.02(-0.47%)
Nov 14, 2003
3.424
3.431
3.350
3.354
159,113
-0.06(-1.73%)
Nov 13, 2003
3.477
3.477
3.414
3.413
197,189
-0.07(-2.02%)
Nov 12, 2003
3.456
3.485
3.456
3.483
313,273
+0.02(+0.50%)
Nov 11, 2003
3.453
3.502
3.452
3.466
179,544
+0.00(+0.00%)
Nov 10, 2003
3.446
3.483
3.443
3.466
449,170
+0.03(+0.84%)
Nov 07, 2003
3.360
3.480
3.350
3.437
442,360
+0.09(+2.75%)
Nov 06, 2003
3.317
3.347
3.288
3.345
193,474
+0.04(+1.30%)
Nov 05, 2003
3.278
3.337
3.268
3.302
150,445
+0.02(+0.66%)
Nov 04, 2003
3.279
3.338
3.279
3.281
172,424
+0.00(+0.00%)
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
.