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
)
224.05
+9.18 (+4.27%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2002
2.513
2.728
2.513
2.714
363,100
+0.22(+8.68%)
Dec 30, 2002
2.527
2.541
2.470
2.497
123,819
-0.02(-0.63%)
Dec 27, 2002
2.534
2.549
2.513
2.513
39,003
-0.03(-1.02%)
Dec 26, 2002
2.556
2.580
2.513
2.538
73,982
-0.03(-1.17%)
Dec 24, 2002
2.567
2.574
2.557
2.569
16,715
-0.00(-0.06%)
Dec 23, 2002
2.570
2.580
2.543
2.570
86,054
-0.01(-0.28%)
Dec 20, 2002
2.570
2.604
2.541
2.577
192,848
+0.01(+0.45%)
Dec 19, 2002
2.534
2.567
2.478
2.566
88,221
+0.05(+1.82%)
Dec 18, 2002
2.564
2.567
2.498
2.520
152,917
-0.04(-1.74%)
Dec 17, 2002
2.564
2.583
2.557
2.564
274,569
+0.00(+0.06%)
Dec 16, 2002
2.513
2.569
2.513
2.563
338,336
+0.05(+2.00%)
Dec 13, 2002
2.583
2.584
2.513
2.513
278,284
-0.07(-2.72%)
Dec 12, 2002
2.599
2.606
2.563
2.583
96,269
-0.01(-0.33%)
Dec 11, 2002
2.563
2.599
2.563
2.592
66,553
+0.03(+1.12%)
Dec 10, 2002
2.513
2.592
2.513
2.563
122,271
+0.06(+2.29%)
Dec 09, 2002
2.563
2.606
2.503
2.505
79,244
-0.04(-1.69%)
Dec 06, 2002
2.556
2.582
2.467
2.549
112,985
-0.04(-1.39%)
Dec 05, 2002
2.636
2.655
2.584
2.584
60,981
-0.04(-1.64%)
Dec 04, 2002
2.613
2.675
2.577
2.627
76,768
+0.00(+0.00%)
Dec 03, 2002
2.622
2.675
2.615
2.627
108,651
-0.01(-0.33%)
Dec 02, 2002
2.584
2.636
2.584
2.636
108,961
+0.05(+2.00%)
Nov 29, 2002
2.671
2.671
2.563
2.584
111,437
-0.10(-3.74%)
Nov 27, 2002
2.695
2.721
2.613
2.685
423,462
-0.01(-0.37%)
Nov 26, 2002
2.627
2.721
2.584
2.695
320,073
-0.06(-2.14%)
Nov 25, 2002
2.737
2.757
2.719
2.754
113,294
+0.00(+0.11%)
Nov 22, 2002
2.709
2.761
2.699
2.751
55,409
+0.04(+1.54%)
Nov 21, 2002
2.633
2.714
2.623
2.709
117,938
+0.08(+2.89%)
Nov 20, 2002
2.584
2.662
2.584
2.633
103,389
+0.05(+1.89%)
Nov 19, 2002
2.669
2.706
2.584
2.584
247,329
-0.07(-2.76%)
Nov 18, 2002
2.735
2.735
2.613
2.658
245,472
-0.06(-2.06%)
Nov 15, 2002
2.754
2.757
2.671
2.714
85,125
-0.04(-1.46%)
Nov 14, 2002
2.613
2.754
2.584
2.754
330,288
+0.16(+6.09%)
Nov 13, 2002
2.475
2.630
2.475
2.596
151,369
+0.09(+3.55%)
Nov 12, 2002
2.553
2.570
2.490
2.507
194,396
-0.03(-1.24%)
Nov 11, 2002
2.549
2.610
2.538
2.538
94,412
-0.03(-1.23%)
Nov 08, 2002
2.520
2.606
2.520
2.570
201,825
+0.05(+1.99%)
Nov 07, 2002
2.596
2.596
2.513
2.520
141,463
-0.09(-3.31%)
Nov 06, 2002
2.534
2.623
2.534
2.606
145,487
+0.05(+1.85%)
Nov 05, 2002
2.606
2.606
2.553
2.559
153,845
-0.04(-1.60%)
Nov 04, 2002
2.570
2.635
2.563
2.600
169,323
+0.03(+1.17%)
Nov 01, 2002
2.484
2.570
2.441
2.570
241,448
+0.07(+2.87%)
Oct 31, 2002
2.455
2.498
2.441
2.498
101,222
+0.04(+1.75%)
Oct 30, 2002
2.441
2.505
2.426
2.455
130,320
+0.01(+0.59%)
Oct 29, 2002
2.376
2.441
2.355
2.441
216,993
+0.04(+1.80%)
Oct 28, 2002
2.391
2.398
2.358
2.398
274,260
+0.01(+0.60%)
Oct 25, 2002
2.297
2.383
2.297
2.383
30,954
+0.08(+3.43%)
Oct 24, 2002
2.355
2.355
2.240
2.304
215,446
-0.06(-2.37%)
Oct 23, 2002
2.190
2.398
2.182
2.360
527,471
+0.17(+7.80%)
Oct 22, 2002
2.161
2.283
2.111
2.190
1,623,583
-0.28(-11.34%)
Oct 21, 2002
2.513
2.531
2.426
2.470
138,368
-0.08(-3.10%)
Oct 18, 2002
2.541
2.570
2.485
2.549
145,178
+0.01(+0.28%)
Oct 17, 2002
2.484
2.569
2.484
2.541
107,723
+0.08(+3.21%)
Oct 16, 2002
2.579
2.579
2.441
2.462
124,129
-0.12(-4.56%)
Oct 15, 2002
2.462
2.582
2.459
2.580
114,842
+0.15(+6.02%)
Oct 14, 2002
2.457
2.457
2.370
2.434
91,007
-0.02(-0.88%)
Oct 11, 2002
2.412
2.470
2.391
2.455
233,399
+0.04(+1.79%)
Oct 10, 2002
2.369
2.484
2.355
2.412
178,300
+0.03(+1.14%)
Oct 09, 2002
2.448
2.477
2.353
2.385
190,682
-0.04(-1.72%)
Oct 08, 2002
2.441
2.455
2.363
2.426
164,680
-0.01(-0.59%)
Oct 07, 2002
2.541
2.561
2.441
2.441
172,418
-0.07(-2.86%)
Oct 04, 2002
2.584
2.584
2.511
2.513
156,631
-0.10(-3.69%)
Oct 03, 2002
2.577
2.653
2.577
2.609
82,649
+0.05(+2.08%)
Oct 02, 2002
2.527
2.718
2.482
2.556
287,261
+0.05(+2.01%)
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
.