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
)
183.60
+0.15 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 22, 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, 2001
2.688
2.785
2.688
2.785
98,212
+0.11(+4.19%)
Dec 28, 2001
2.748
2.787
2.673
2.673
67,260
-0.09(-3.19%)
Dec 27, 2001
2.673
2.761
2.672
2.761
103,569
+0.09(+3.30%)
Dec 26, 2001
2.598
2.778
2.598
2.673
136,009
+0.06(+2.29%)
Dec 24, 2001
2.613
2.667
2.613
2.613
30,654
-0.03(-1.13%)
Dec 21, 2001
2.628
2.688
2.628
2.643
191,067
+0.03(+1.32%)
Dec 20, 2001
2.658
2.681
2.606
2.609
110,414
-0.06(-2.13%)
Dec 19, 2001
2.710
2.710
2.651
2.666
66,367
-0.04(-1.65%)
Dec 18, 2001
2.658
2.710
2.658
2.710
74,700
+0.07(+2.54%)
Dec 17, 2001
2.688
2.700
2.503
2.643
307,732
-0.04(-1.67%)
Dec 14, 2001
2.658
2.763
2.642
2.688
161,604
+0.03(+1.12%)
Dec 13, 2001
2.688
2.763
2.658
2.658
89,581
-0.03(-1.06%)
Dec 12, 2001
2.681
2.739
2.681
2.687
72,022
+0.03(+1.07%)
Dec 11, 2001
2.788
2.788
2.598
2.658
155,949
-0.13(-4.61%)
Dec 10, 2001
2.830
2.837
2.748
2.787
52,677
-0.05(-1.74%)
Dec 07, 2001
2.897
2.905
2.740
2.836
122,616
-0.07(-2.42%)
Dec 06, 2001
2.860
2.906
2.837
2.906
134,521
+0.04(+1.35%)
Dec 05, 2001
2.815
2.890
2.815
2.867
80,057
+0.04(+1.59%)
Dec 04, 2001
2.766
2.903
2.766
2.822
108,926
+0.07(+2.72%)
Dec 03, 2001
2.748
2.748
2.748
2.748
315,767
+0.01(+0.49%)
Nov 30, 2001
2.740
2.740
2.649
2.734
200,888
-0.01(-0.49%)
Nov 29, 2001
2.725
2.748
2.688
2.748
47,915
+0.02(+0.82%)
Nov 28, 2001
2.688
2.763
2.688
2.725
345,231
+0.01(+0.39%)
Nov 27, 2001
2.628
2.727
2.621
2.715
91,962
+0.05(+2.02%)
Nov 26, 2001
2.651
2.760
2.651
2.661
173,210
+0.01(+0.39%)
Nov 23, 2001
2.688
2.693
2.651
2.651
123,509
-0.05(-1.88%)
Nov 21, 2001
2.718
2.721
2.701
2.701
27,380
-0.02(-0.60%)
Nov 20, 2001
2.748
2.766
2.718
2.718
91,069
-0.01(-0.38%)
Nov 19, 2001
2.663
2.728
2.663
2.728
94,938
+0.07(+2.58%)
Nov 16, 2001
2.676
2.712
2.655
2.660
73,510
-0.01(-0.39%)
Nov 15, 2001
2.569
2.688
2.569
2.670
119,045
+0.10(+3.95%)
Nov 14, 2001
2.524
2.569
2.524
2.569
35,118
+0.05(+2.08%)
Nov 13, 2001
2.464
2.527
2.461
2.516
96,129
+0.05(+1.94%)
Nov 12, 2001
2.472
2.472
2.460
2.469
51,189
-0.02(-0.72%)
Nov 09, 2001
2.524
2.531
2.486
2.486
188,091
-0.04(-1.77%)
Nov 08, 2001
2.516
2.585
2.516
2.531
105,057
+0.01(+0.36%)
Nov 07, 2001
2.519
2.530
2.519
2.522
32,737
+0.02(+0.66%)
Nov 06, 2001
2.509
2.519
2.500
2.506
83,034
-0.00(-0.18%)
Nov 05, 2001
2.479
2.525
2.479
2.510
158,330
+0.02(+0.96%)
Nov 02, 2001
2.482
2.509
2.482
2.486
24,999
-0.01(-0.30%)
Nov 01, 2001
2.479
2.527
2.479
2.494
144,044
+0.03(+1.21%)
Oct 31, 2001
2.464
2.464
2.464
2.464
370,826
+0.00(+0.18%)
Oct 30, 2001
2.464
2.464
2.425
2.460
46,427
-0.00(-0.18%)
Oct 29, 2001
2.464
2.464
2.443
2.464
139,580
-0.00(-0.06%)
Oct 26, 2001
2.463
2.466
2.457
2.466
47,320
+0.00(+0.06%)
Oct 25, 2001
2.454
2.469
2.452
2.464
41,368
+0.01(+0.43%)
Oct 24, 2001
2.461
2.464
2.449
2.454
25,594
+0.00(+0.18%)
Oct 23, 2001
2.457
2.472
2.442
2.449
104,759
+0.02(+0.74%)
Oct 22, 2001
2.431
2.431
2.431
2.431
102,081
-0.02(-0.73%)
Oct 19, 2001
2.470
2.470
2.389
2.449
76,189
+0.03(+1.30%)
Oct 18, 2001
2.470
2.470
2.418
2.418
117,259
-0.07(-2.70%)
Oct 17, 2001
2.524
2.524
2.485
2.485
63,986
-0.05(-1.89%)
Oct 16, 2001
2.533
2.534
2.509
2.533
69,939
+0.00(+0.00%)
Oct 15, 2001
2.518
2.534
2.510
2.533
104,164
+0.01(+0.59%)
Oct 12, 2001
2.504
2.518
2.504
2.518
41,665
+0.02(+0.78%)
Oct 11, 2001
2.530
2.536
2.498
2.498
78,867
-0.04(-1.41%)
Oct 10, 2001
2.501
2.537
2.501
2.534
43,749
+0.04(+1.62%)
Oct 09, 2001
2.519
2.519
2.494
2.494
23,213
-0.03(-1.30%)
Oct 08, 2001
2.531
2.534
2.498
2.527
38,392
-0.01(-0.29%)
Oct 05, 2001
2.527
2.537
2.470
2.534
44,641
+0.01(+0.41%)
Oct 04, 2001
2.531
2.536
2.492
2.524
41,070
-0.00(-0.12%)
Oct 03, 2001
2.507
2.527
2.486
2.527
47,022
+0.03(+1.20%)
Oct 02, 2001
2.528
2.528
2.472
2.497
65,474
-0.03(-1.24%)
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
.