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
)
197.55
-0.33 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Nov 28, 2003
3.539
3.569
3.521
3.539
50,296
+0.01(+0.30%)
Nov 26, 2003
3.547
3.575
3.523
3.529
124,997
-0.03(-0.88%)
Nov 25, 2003
3.547
3.553
3.529
3.560
127,080
+0.00(+0.04%)
Nov 24, 2003
3.411
3.559
3.405
3.559
174,103
+0.12(+3.61%)
Nov 21, 2003
3.450
3.456
3.377
3.435
120,235
-0.01(-0.43%)
Nov 20, 2003
3.450
3.454
3.371
3.450
194,639
-0.04(-1.07%)
Nov 19, 2003
3.486
3.480
3.429
3.487
83,926
+0.00(+0.04%)
Nov 18, 2003
3.475
3.486
3.453
3.486
125,295
+0.01(+0.39%)
Nov 17, 2003
3.421
3.511
3.411
3.472
173,508
-0.02(-0.47%)
Nov 14, 2003
3.562
3.569
3.484
3.488
152,973
-0.06(-1.73%)
Nov 13, 2003
3.617
3.617
3.551
3.550
189,579
-0.07(-2.02%)
Nov 12, 2003
3.595
3.624
3.595
3.623
301,184
+0.02(+0.50%)
Nov 11, 2003
3.592
3.642
3.590
3.605
172,615
+0.00(+0.00%)
Nov 10, 2003
3.584
3.623
3.581
3.605
431,836
+0.03(+0.84%)
Nov 07, 2003
3.494
3.620
3.484
3.575
425,289
+0.10(+2.75%)
Nov 06, 2003
3.450
3.481
3.420
3.480
186,008
+0.04(+1.30%)
Nov 05, 2003
3.409
3.471
3.399
3.435
144,640
+0.02(+0.66%)
Nov 04, 2003
3.411
3.472
3.411
3.412
165,770
+0.00(+0.00%)
Nov 03, 2003
3.405
3.477
3.391
3.412
176,782
+0.04(+1.33%)
Oct 31, 2003
3.406
3.429
3.348
3.368
166,365
-0.05(-1.57%)
Oct 30, 2003
3.399
3.424
3.379
3.421
58,927
+0.02(+0.70%)
Oct 29, 2003
3.368
3.430
3.366
3.397
174,401
+0.03(+0.89%)
Oct 28, 2003
3.345
3.375
3.330
3.368
161,604
+0.04(+1.12%)
Oct 27, 2003
3.248
3.339
3.248
3.330
214,579
+0.09(+2.76%)
Oct 24, 2003
3.269
3.278
3.208
3.241
278,268
-0.03(-0.87%)
Oct 23, 2003
3.245
3.318
3.245
3.269
143,747
+0.02(+0.74%)
Oct 22, 2003
3.315
3.324
3.244
3.245
228,864
-0.08(-2.51%)
Oct 21, 2003
3.348
3.399
3.324
3.329
216,364
-0.02(-0.54%)
Oct 20, 2003
3.332
3.384
3.332
3.347
141,366
+0.00(+0.04%)
Oct 17, 2003
3.357
3.379
3.357
3.345
163,984
-0.02(-0.67%)
Oct 16, 2003
3.281
3.371
3.281
3.368
200,293
+0.09(+2.78%)
Oct 15, 2003
3.270
3.303
3.241
3.276
438,979
+0.01(+0.27%)
Oct 14, 2003
3.270
3.270
3.264
3.267
262,792
+0.01(+0.37%)
Oct 13, 2003
3.215
3.339
3.215
3.256
297,315
+0.07(+2.35%)
Oct 10, 2003
3.245
3.245
3.176
3.181
111,604
-0.05(-1.43%)
Oct 09, 2003
3.300
3.333
3.179
3.227
208,626
-0.04(-1.32%)
Oct 08, 2003
3.208
3.263
3.208
3.270
358,028
+0.06(+1.86%)
Oct 07, 2003
3.109
3.194
3.105
3.211
252,376
+0.09(+2.97%)
Oct 06, 2003
2.987
3.117
2.987
3.118
144,044
+0.13(+4.40%)
Oct 03, 2003
2.987
2.987
2.964
2.987
279,756
+0.01(+0.50%)
Oct 02, 2003
2.963
2.987
2.960
2.972
339,279
-0.01(-0.20%)
Oct 01, 2003
2.978
2.978
2.963
2.978
423,503
+0.01(+0.35%)
Sep 30, 2003
3.009
3.009
2.960
2.967
264,875
-0.02(-0.65%)
Sep 29, 2003
2.975
3.035
2.964
2.987
333,922
+0.02(+0.81%)
Sep 26, 2003
3.155
3.155
2.963
2.963
177,675
-0.16(-5.21%)
Sep 25, 2003
3.114
3.158
3.114
3.126
185,413
-0.01(-0.33%)
Sep 24, 2003
3.224
3.227
3.135
3.136
179,460
-0.09(-2.91%)
Sep 23, 2003
3.199
3.253
3.191
3.230
145,532
+0.03(+0.98%)
Sep 22, 2003
3.290
3.293
3.187
3.199
125,890
-0.10(-3.08%)
Sep 19, 2003
3.260
3.320
3.260
3.300
162,794
+0.02(+0.68%)
Sep 18, 2003
3.266
3.294
3.256
3.278
139,580
+0.02(+0.50%)
Sep 17, 2003
3.323
3.342
3.254
3.261
98,212
-0.07(-2.06%)
Sep 16, 2003
3.241
3.305
3.208
3.330
129,461
+0.09(+2.76%)
Sep 15, 2003
3.296
3.357
3.229
3.241
149,104
-0.04(-1.23%)
Sep 12, 2003
3.221
3.320
3.188
3.281
90,474
+0.06(+1.85%)
Sep 11, 2003
3.315
3.315
3.191
3.221
309,517
-0.09(-2.84%)
Sep 10, 2003
3.315
3.323
3.285
3.315
109,521
+0.00(+0.00%)
Sep 09, 2003
3.368
3.423
3.315
3.315
168,746
-0.05(-1.55%)
Sep 08, 2003
3.375
3.426
3.368
3.368
81,843
+0.00(+0.04%)
Sep 05, 2003
3.400
3.423
3.360
3.366
64,582
-0.03(-1.01%)
Sep 04, 2003
3.420
3.426
3.384
3.400
88,093
-0.01(-0.39%)
Sep 03, 2003
3.420
3.426
3.412
3.414
174,699
+0.02(+0.48%)
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
.