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
)
197.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 (%)
Oct 29, 2004
5.668
5.735
5.517
5.555
444,619
-0.10(-1.85%)
Oct 28, 2004
5.526
5.660
5.503
5.660
170,824
+0.11(+1.94%)
Oct 27, 2004
5.526
5.593
5.518
5.553
478,248
+0.04(+0.76%)
Oct 26, 2004
5.535
5.585
5.511
5.511
572,588
-0.01(-0.16%)
Oct 25, 2004
5.391
5.578
5.391
5.520
591,337
+0.14(+2.67%)
Oct 22, 2004
5.391
5.473
5.376
5.376
333,613
-0.03(-0.58%)
Oct 21, 2004
5.160
5.424
5.152
5.408
353,850
+0.25(+4.80%)
Oct 20, 2004
5.107
5.187
4.982
5.160
588,659
+0.05(+1.02%)
Oct 19, 2004
5.376
5.421
5.018
5.107
721,985
-0.30(-5.52%)
Oct 18, 2004
5.466
5.496
5.381
5.406
312,781
-0.05(-0.88%)
Oct 15, 2004
5.287
5.490
5.278
5.454
304,745
+0.15(+2.82%)
Oct 14, 2004
5.420
5.420
5.302
5.305
317,542
-0.11(-2.10%)
Oct 13, 2004
5.460
5.467
5.369
5.418
319,625
-0.03(-0.49%)
Oct 12, 2004
5.443
5.481
5.409
5.445
104,161
-0.02(-0.38%)
Oct 11, 2004
5.490
5.499
5.339
5.466
349,981
-0.02(-0.44%)
Oct 08, 2004
5.536
5.536
5.467
5.490
214,869
-0.04(-0.81%)
Oct 07, 2004
5.555
5.555
5.481
5.535
283,318
-0.02(-0.38%)
Oct 06, 2004
5.487
5.555
5.432
5.555
177,669
+0.07(+1.22%)
Oct 05, 2004
5.439
5.488
5.349
5.488
285,401
+0.04(+0.66%)
Oct 04, 2004
5.466
5.511
5.436
5.452
380,337
-0.01(-0.11%)
Oct 01, 2004
5.346
5.473
5.318
5.458
301,769
+0.12(+2.27%)
Sep 30, 2004
5.284
5.339
5.272
5.337
281,830
+0.05(+1.02%)
Sep 29, 2004
5.240
5.290
5.240
5.284
344,922
+0.04(+0.80%)
Sep 28, 2004
5.190
5.248
5.163
5.242
374,384
+0.07(+1.45%)
Sep 27, 2004
5.070
5.197
5.018
5.167
435,393
+0.10(+1.91%)
Sep 24, 2004
4.966
5.100
4.964
5.070
320,816
+0.10(+2.11%)
Sep 23, 2004
4.966
4.981
4.951
4.966
267,247
-0.02(-0.45%)
Sep 22, 2004
4.988
4.995
4.958
4.988
404,145
-0.01(-0.15%)
Sep 21, 2004
4.843
5.003
4.843
4.995
948,164
+0.19(+3.91%)
Sep 20, 2004
4.875
4.928
4.807
4.807
703,236
+0.04(+0.75%)
Sep 17, 2004
4.761
4.771
4.697
4.771
179,454
+0.01(+0.22%)
Sep 16, 2004
4.600
4.762
4.594
4.761
113,089
+0.17(+3.64%)
Sep 15, 2004
4.652
4.653
4.591
4.594
109,815
-0.07(-1.47%)
Sep 14, 2004
4.682
4.682
4.630
4.662
111,898
-0.03(-0.70%)
Sep 13, 2004
4.689
4.765
4.662
4.695
161,003
-0.01(-0.19%)
Sep 10, 2004
4.659
4.704
4.618
4.704
161,003
+0.05(+1.16%)
Sep 09, 2004
4.540
4.719
4.540
4.650
225,583
+0.04(+0.78%)
Sep 08, 2004
4.652
4.656
4.600
4.615
149,694
-0.05(-1.12%)
Sep 07, 2004
4.600
4.667
4.585
4.667
151,480
+0.07(+1.53%)
Sep 03, 2004
4.630
4.637
4.564
4.597
92,852
-0.05(-1.09%)
Sep 02, 2004
4.600
4.689
4.562
4.647
162,193
+0.05(+1.04%)
Sep 01, 2004
4.480
4.615
4.465
4.600
271,116
+0.14(+3.08%)
Aug 31, 2004
4.435
4.480
4.435
4.462
136,302
+0.01(+0.27%)
Aug 30, 2004
4.465
4.482
4.438
4.450
172,312
-0.03(-0.67%)
Aug 27, 2004
4.501
4.510
4.474
4.480
177,966
-0.02(-0.46%)
Aug 26, 2004
4.495
4.513
4.465
4.501
130,647
+0.01(+0.13%)
Aug 25, 2004
4.495
4.497
4.449
4.495
155,348
+0.00(+0.00%)
Aug 24, 2004
4.464
4.500
4.464
4.495
501,461
+0.03(+0.64%)
Aug 23, 2004
4.437
4.533
4.420
4.467
185,109
+0.03(+0.67%)
Aug 20, 2004
4.450
4.480
4.406
4.437
426,167
-0.03(-0.70%)
Aug 19, 2004
4.473
4.488
4.450
4.468
228,559
-0.02(-0.43%)
Aug 18, 2004
4.406
4.538
4.395
4.488
274,985
+0.09(+2.11%)
Aug 17, 2004
4.391
4.413
4.364
4.395
157,134
+0.02(+0.44%)
Aug 16, 2004
4.264
4.434
4.264
4.376
372,301
+0.10(+2.30%)
Aug 13, 2004
4.144
4.328
4.126
4.277
379,741
+0.14(+3.36%)
Aug 12, 2004
4.128
4.256
4.108
4.138
504,437
+0.01(+0.25%)
Aug 11, 2004
4.152
4.152
4.086
4.128
382,122
-0.04(-1.07%)
Aug 10, 2004
4.055
4.226
4.017
4.173
324,982
+0.10(+2.38%)
Aug 09, 2004
4.122
4.211
4.014
4.076
541,935
-0.04(-1.09%)
Aug 06, 2004
4.734
4.734
3.940
4.120
1,782,346
-0.63(-13.27%)
Aug 05, 2004
4.809
4.845
4.749
4.751
347,898
-0.07(-1.36%)
Aug 04, 2004
4.809
4.824
4.734
4.816
236,594
+0.00(+0.09%)
Aug 03, 2004
4.834
4.854
4.810
4.812
233,916
-0.01(-0.25%)
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
.