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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,878 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.047 3.118 284,508 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,157 -0.02(-0.63%)
Feb 24, 2004 3.174 3.174 3.057 3.097 302,364 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,312 -0.00(-0.05%)
Feb 20, 2004 3.265 3.265 3.106 3.193 199,394 -0.08(-2.55%)
Feb 19, 2004 3.263 3.286 3.256 3.277 190,466 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,849 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,686 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,474 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,143 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,632 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,105 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,564 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,572 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,814 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,604 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,090 -0.24(-6.70%)
Feb 02, 2004 3.704 3.729 3.651 3.657 117,553 -0.03(-0.81%)
Jan 30, 2004 3.741 3.757 3.681 3.687 77,972 -0.05(-1.24%)
Jan 29, 2004 3.719 3.751 3.662 3.734 209,512 +0.02(+0.56%)
Jan 28, 2004 3.748 3.793 3.693 3.713 104,458 -0.04(-1.07%)
Jan 27, 2004 3.872 3.893 3.753 3.753 114,577 -0.12(-3.16%)
Jan 26, 2004 3.875 3.907 3.868 3.875 118,446 +0.00(+0.00%)
Jan 23, 2004 3.811 3.875 3.805 3.875 275,580 +0.05(+1.37%)
Jan 22, 2004 3.734 3.834 3.734 3.823 255,046 +0.06(+1.59%)
Jan 21, 2004 3.841 3.841 3.750 3.763 126,481 -0.08(-2.02%)
Jan 20, 2004 3.816 3.852 3.778 3.841 348,195 +0.04(+1.06%)
Jan 16, 2004 3.784 3.808 3.735 3.801 217,250 +0.02(+0.55%)
Jan 15, 2004 3.665 3.781 3.627 3.780 180,942 +0.12(+3.18%)
Jan 14, 2004 3.734 3.748 3.599 3.663 415,751 -0.07(-1.88%)
Jan 13, 2004 3.689 3.734 3.599 3.734 297,008 +0.05(+1.42%)
Jan 12, 2004 3.629 3.681 3.622 3.681 75,888 +0.06(+1.69%)
Jan 09, 2004 3.644 3.671 3.607 3.620 155,051 -0.03(-0.70%)
Jan 08, 2004 3.674 3.689 3.636 3.645 159,515 -0.01(-0.37%)
Jan 07, 2004 3.645 3.674 3.639 3.659 88,685 +0.02(+0.53%)
Jan 06, 2004 3.629 3.692 3.629 3.639 69,639 -0.01(-0.20%)
Jan 05, 2004 3.681 3.689 3.614 3.647 113,089 -0.02(-0.53%)
Jan 02, 2004 3.563 3.666 3.553 3.666 105,649 +0.10(+2.89%)
Dec 31, 2003 3.651 3.680 3.562 3.563 200,287 -0.10(-2.81%)
Dec 30, 2003 3.704 3.704 3.659 3.666 166,955 -0.02(-0.61%)
Dec 29, 2003 3.629 3.689 3.599 3.689 199,691 +0.06(+1.65%)
Dec 26, 2003 3.602 3.635 3.595 3.629 34,521 +0.02(+0.54%)
Dec 24, 2003 3.704 3.704 3.610 3.610 47,616 -0.10(-2.78%)
Dec 23, 2003 3.633 3.713 3.610 3.713 147,313 +0.06(+1.68%)
Dec 22, 2003 3.631 3.657 3.592 3.651 99,101 +0.02(+0.58%)
Dec 19, 2003 3.577 3.635 3.527 3.631 173,205 +0.05(+1.29%)
Dec 18, 2003 3.532 3.613 3.532 3.584 224,690 +0.03(+0.93%)
Dec 17, 2003 3.539 3.554 3.468 3.551 93,149 -0.00(-0.13%)
Dec 16, 2003 3.524 3.556 3.415 3.556 129,457 +0.03(+0.80%)
Dec 15, 2003 3.607 3.608 3.527 3.527 139,278 -0.08(-2.19%)
Dec 12, 2003 3.584 3.592 3.554 3.607 125,588 +0.02(+0.62%)
Dec 11, 2003 3.481 3.602 3.480 3.584 186,002 +0.09(+2.52%)
Dec 10, 2003 3.569 3.571 3.471 3.496 157,729 -0.09(-2.46%)
Dec 09, 2003 3.651 3.651 3.541 3.584 199,989 -0.05(-1.36%)
Dec 08, 2003 3.566 3.633 3.566 3.633 123,207 +0.08(+2.31%)
Dec 05, 2003 3.584 3.584 3.559 3.551 66,663 -0.04(-1.25%)
Dec 04, 2003 3.601 3.607 3.548 3.596 226,178 -0.00(-0.08%)
Dec 03, 2003 3.584 3.632 3.584 3.599 276,175 +0.03(+0.96%)
Dec 02, 2003 3.562 3.575 3.524 3.565 134,219 +0.04(+1.14%)
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.