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
)
197.33
+0.81 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2001
2.434
2.449
2.427
2.449
130,354
+0.01(+0.31%)
Mar 29, 2001
2.507
2.507
2.440
2.442
104,462
-0.07(-2.62%)
Mar 28, 2001
2.554
2.560
2.503
2.507
73,808
-0.02(-0.65%)
Mar 27, 2001
2.524
2.524
2.524
2.524
1,419,615
+0.00(+0.18%)
Mar 26, 2001
2.512
2.519
2.494
2.519
603,559
+0.02(+0.66%)
Mar 23, 2001
2.534
2.546
2.494
2.503
129,759
-0.03(-1.00%)
Mar 22, 2001
2.531
2.533
2.509
2.528
99,105
-0.00(-0.12%)
Mar 21, 2001
2.531
2.554
2.524
2.531
104,164
-0.00(-0.06%)
Mar 20, 2001
2.531
2.561
2.528
2.533
96,724
-0.01(-0.23%)
Mar 19, 2001
2.542
2.554
2.531
2.539
271,423
-0.00(-0.06%)
Mar 16, 2001
2.540
2.561
2.540
2.540
149,699
+0.00(+0.06%)
Mar 15, 2001
2.539
2.554
2.539
2.539
66,367
+0.00(+0.00%)
Mar 14, 2001
2.539
2.575
2.539
2.539
138,390
-0.01(-0.29%)
Mar 13, 2001
2.594
2.594
2.546
2.546
252,376
-0.05(-1.79%)
Mar 12, 2001
2.658
2.658
2.592
2.592
40,773
-0.09(-3.34%)
Mar 09, 2001
2.703
2.703
2.681
2.682
26,487
-0.02(-0.77%)
Mar 08, 2001
2.703
2.725
2.703
2.703
35,713
-0.01(-0.28%)
Mar 07, 2001
2.673
2.710
2.643
2.710
105,057
+0.04(+1.40%)
Mar 06, 2001
2.733
2.733
2.591
2.673
243,745
-0.13(-4.79%)
Mar 05, 2001
2.852
2.873
2.808
2.808
23,213
-0.04(-1.57%)
Mar 02, 2001
2.837
2.860
2.837
2.852
34,225
+0.01(+0.53%)
Mar 01, 2001
2.725
2.837
2.725
2.837
116,664
+0.11(+4.11%)
Feb 28, 2001
2.718
2.730
2.703
2.725
103,569
+0.01(+0.50%)
Feb 27, 2001
2.681
2.718
2.673
2.712
157,437
+0.03(+1.17%)
Feb 26, 2001
2.613
2.681
2.613
2.681
72,915
+0.07(+2.57%)
Feb 23, 2001
2.555
2.613
2.549
2.613
274,101
+0.06(+2.28%)
Feb 22, 2001
2.542
2.557
2.540
2.555
69,046
+0.01(+0.53%)
Feb 21, 2001
2.521
2.549
2.521
2.542
42,558
+0.02(+0.65%)
Feb 20, 2001
2.561
2.561
2.524
2.525
90,474
-0.03(-1.11%)
Feb 16, 2001
2.542
2.569
2.542
2.554
50,296
+0.01(+0.29%)
Feb 15, 2001
2.621
2.640
2.524
2.546
219,043
-0.07(-2.52%)
Feb 14, 2001
2.628
2.628
2.604
2.612
25,297
-0.02(-0.91%)
Feb 13, 2001
2.615
2.673
2.615
2.636
36,308
+0.01(+0.57%)
Feb 12, 2001
2.591
2.621
2.591
2.621
97,617
+0.01(+0.29%)
Feb 09, 2001
2.615
2.636
2.613
2.613
79,462
-0.01(-0.23%)
Feb 08, 2001
2.658
2.658
2.618
2.619
50,296
-0.04(-1.46%)
Feb 07, 2001
2.598
2.666
2.576
2.658
58,034
+0.05(+2.01%)
Feb 06, 2001
2.610
2.636
2.598
2.606
63,986
+0.01(+0.40%)
Feb 05, 2001
2.584
2.595
2.572
2.595
27,380
+0.01(+0.46%)
Feb 02, 2001
2.630
2.630
2.581
2.584
32,737
-0.02(-0.92%)
Feb 01, 2001
2.636
2.636
2.569
2.607
24,106
-0.02(-0.80%)
Jan 31, 2001
2.598
2.651
2.598
2.628
90,772
+0.03(+1.27%)
Jan 30, 2001
2.591
2.598
2.584
2.595
75,296
+0.01(+0.46%)
Jan 29, 2001
2.584
2.603
2.558
2.584
340,767
-0.01(-0.43%)
Jan 26, 2001
2.651
2.651
2.585
2.595
53,570
-0.07(-2.46%)
Jan 25, 2001
2.679
2.688
2.641
2.660
66,962
-0.02(-0.70%)
Jan 24, 2001
2.856
2.865
2.679
2.679
144,342
-0.20(-6.82%)
Jan 23, 2001
2.856
2.875
2.828
2.875
34,523
+0.02(+0.65%)
Jan 22, 2001
2.856
2.856
2.856
2.856
105,355
+0.00(+0.00%)
Jan 19, 2001
2.884
2.884
2.856
2.856
21,130
-0.05(-1.61%)
Jan 18, 2001
2.903
2.903
2.875
2.903
23,809
+0.02(+0.65%)
Jan 17, 2001
2.903
2.912
2.865
2.884
77,677
-0.02(-0.64%)
Jan 16, 2001
2.893
2.921
2.856
2.903
107,140
-0.02(-0.64%)
Jan 12, 2001
2.893
2.959
2.884
2.921
131,247
+0.01(+0.32%)
Jan 11, 2001
2.987
2.996
2.893
2.912
163,687
-0.09(-3.11%)
Jan 10, 2001
2.968
3.024
2.968
3.005
211,305
+0.05(+1.58%)
Jan 09, 2001
2.903
2.968
2.893
2.959
84,522
+0.06(+1.93%)
Jan 08, 2001
2.949
2.949
2.875
2.903
54,165
-0.07(-2.20%)
Jan 05, 2001
2.959
2.968
2.893
2.968
116,069
+0.01(+0.32%)
Jan 04, 2001
2.977
2.977
2.931
2.959
131,247
-0.02(-0.63%)
Jan 03, 2001
2.968
3.015
2.949
2.977
114,878
+0.02(+0.63%)
Jan 02, 2001
3.071
3.089
2.940
2.959
219,043
-0.11(-3.65%)
Dec 29, 2000
3.108
3.117
3.071
3.071
39,284
-0.04(-1.20%)
Dec 28, 2000
3.080
3.108
3.071
3.108
80,653
+0.03(+0.91%)
Dec 27, 2000
3.061
3.080
2.987
3.080
81,843
+0.01(+0.30%)
Dec 26, 2000
3.033
3.136
3.033
3.071
69,641
+0.03(+0.92%)
Dec 22, 2000
2.968
3.043
2.968
3.043
89,581
+0.08(+2.84%)
Dec 21, 2000
2.921
2.959
2.921
2.959
41,665
+0.05(+1.60%)
Dec 20, 2000
2.940
2.959
2.912
2.912
86,903
-0.03(-0.95%)
Dec 19, 2000
2.847
2.949
2.847
2.940
113,093
+0.10(+3.62%)
Dec 18, 2000
2.921
2.940
2.828
2.837
128,271
-0.07(-2.56%)
Dec 15, 2000
2.912
2.959
2.912
2.912
165,770
-0.01(-0.32%)
Dec 14, 2000
2.931
2.931
2.912
2.921
49,106
-0.02(-0.63%)
Dec 13, 2000
2.931
2.968
2.931
2.940
205,353
+0.01(+0.32%)
Dec 12, 2000
2.996
2.996
2.931
2.931
52,975
-0.07(-2.18%)
Dec 11, 2000
2.819
2.996
2.819
2.996
147,913
+0.20(+7.00%)
Dec 08, 2000
2.772
2.809
2.772
2.800
63,986
+0.05(+1.69%)
Dec 07, 2000
2.735
2.753
2.716
2.753
102,974
+0.00(+0.00%)
Dec 06, 2000
2.744
2.800
2.744
2.753
48,510
+0.00(+0.00%)
Dec 05, 2000
2.641
2.753
2.641
2.753
344,636
+0.12(+4.61%)
Dec 04, 2000
2.669
2.688
2.632
2.632
75,891
-0.04(-1.40%)
Dec 01, 2000
2.651
2.688
2.651
2.669
72,022
+0.02(+0.70%)
Nov 30, 2000
2.641
2.697
2.641
2.651
105,652
+0.01(+0.35%)
Nov 29, 2000
2.688
2.688
2.641
2.641
93,748
-0.05(-1.74%)
Nov 28, 2000
2.604
2.688
2.595
2.688
89,879
+0.09(+3.60%)
Nov 27, 2000
2.595
2.595
2.557
2.595
42,856
+0.00(+0.00%)
Nov 24, 2000
2.585
2.595
2.576
2.595
76,189
+0.03(+1.09%)
Nov 22, 2000
2.548
2.567
2.539
2.567
62,796
+0.02(+0.73%)
Nov 21, 2000
2.548
2.557
2.548
2.548
72,915
-0.02(-0.73%)
Nov 20, 2000
2.595
2.595
2.539
2.567
84,522
-0.03(-1.08%)
Nov 17, 2000
2.557
2.595
2.548
2.595
49,701
+0.06(+2.21%)
Nov 16, 2000
2.548
2.548
2.529
2.539
18,749
-0.01(-0.37%)
Nov 15, 2000
2.557
2.567
2.529
2.548
35,713
+0.00(+0.00%)
Nov 14, 2000
2.557
2.562
2.539
2.548
51,487
-0.01(-0.37%)
Nov 13, 2000
2.501
2.557
2.483
2.557
39,284
+0.02(+0.74%)
Nov 10, 2000
2.595
2.595
2.539
2.539
60,415
-0.04(-1.45%)
Nov 09, 2000
2.548
2.576
2.529
2.576
182,139
+0.01(+0.36%)
Nov 08, 2000
2.595
2.595
2.567
2.567
17,856
-0.03(-1.08%)
Nov 07, 2000
2.576
2.595
2.567
2.595
41,368
+0.00(+0.00%)
Nov 06, 2000
2.604
2.604
2.585
2.595
29,761
-0.01(-0.36%)
Nov 03, 2000
2.529
2.604
2.529
2.604
42,261
+0.07(+2.95%)
Nov 02, 2000
2.557
2.557
2.529
2.529
154,758
-0.01(-0.37%)
Nov 01, 2000
2.539
2.539
2.511
2.539
150,592
+0.01(+0.37%)
Oct 31, 2000
2.511
2.529
2.501
2.529
86,010
+0.04(+1.50%)
Oct 30, 2000
2.492
2.511
2.492
2.492
45,237
-0.01(-0.37%)
Oct 27, 2000
2.548
2.548
2.473
2.501
31,249
-0.05(-1.83%)
Oct 26, 2000
2.529
2.548
2.529
2.548
31,844
+0.03(+1.11%)
Oct 25, 2000
2.585
2.585
2.520
2.520
44,344
-0.07(-2.53%)
Oct 24, 2000
2.651
2.651
2.576
2.585
28,570
-0.07(-2.46%)
Oct 23, 2000
2.445
2.651
2.445
2.651
115,771
+0.21(+8.81%)
Oct 20, 2000
2.436
2.445
2.427
2.436
17,856
+0.01(+0.38%)
Oct 19, 2000
2.445
2.455
2.427
2.427
21,428
+0.00(+0.00%)
Oct 18, 2000
2.399
2.436
2.399
2.427
6,547
+0.02(+0.77%)
Oct 17, 2000
2.399
2.417
2.380
2.408
78,867
+0.01(+0.39%)
Oct 16, 2000
2.464
2.464
2.399
2.399
30,654
-0.07(-2.65%)
Oct 13, 2000
2.436
2.483
2.436
2.464
41,070
+0.05(+1.93%)
Oct 12, 2000
2.389
2.417
2.389
2.417
22,023
+0.03(+1.17%)
Oct 11, 2000
2.417
2.417
2.389
2.389
16,963
-0.03(-1.16%)
Oct 10, 2000
2.464
2.483
2.417
2.417
16,666
-0.06(-2.26%)
Oct 09, 2000
2.520
2.520
2.445
2.473
28,570
-0.07(-2.57%)
Oct 06, 2000
2.567
2.567
2.539
2.539
33,332
-0.04(-1.45%)
Oct 05, 2000
2.492
2.576
2.492
2.576
41,368
+0.08(+3.37%)
Oct 04, 2000
2.492
2.492
2.492
2.492
27,678
+0.00(+0.00%)
Oct 03, 2000
2.529
2.529
2.492
2.492
31,547
-0.05(-1.84%)
Oct 02, 2000
2.557
2.595
2.520
2.539
60,415
-0.05(-1.81%)
Sep 29, 2000
2.576
2.632
2.576
2.585
59,522
+0.00(+0.00%)
Sep 28, 2000
2.539
2.585
2.539
2.585
15,773
+0.05(+1.84%)
Sep 27, 2000
2.529
2.539
2.529
2.539
19,940
+0.00(+0.00%)
Sep 26, 2000
2.548
2.548
2.529
2.539
119,342
-0.01(-0.37%)
Sep 25, 2000
2.557
2.576
2.548
2.548
51,784
-0.03(-1.09%)
Sep 22, 2000
2.595
2.595
2.576
2.576
37,499
-0.03(-1.08%)
Sep 21, 2000
2.604
2.613
2.604
2.604
37,796
+0.00(+0.00%)
Sep 20, 2000
2.613
2.632
2.604
2.604
46,130
-0.01(-0.36%)
Sep 19, 2000
2.623
2.623
2.604
2.613
64,284
-0.01(-0.36%)
Sep 18, 2000
2.641
2.641
2.623
2.623
55,951
-0.04(-1.40%)
Sep 15, 2000
2.651
2.688
2.641
2.660
108,926
-0.03(-1.04%)
Sep 14, 2000
2.623
2.688
2.623
2.688
54,165
+0.07(+2.49%)
Sep 13, 2000
2.576
2.623
2.576
2.623
31,844
+0.04(+1.44%)
Sep 12, 2000
2.576
2.595
2.576
2.585
53,868
+0.00(+0.00%)
Sep 11, 2000
2.576
2.604
2.576
2.585
71,129
+0.02(+0.73%)
Sep 08, 2000
2.548
2.567
2.529
2.567
649,987
+0.03(+1.10%)
Sep 07, 2000
2.520
2.539
2.511
2.539
56,844
+0.03(+1.12%)
Sep 06, 2000
2.501
2.511
2.492
2.511
53,272
+0.01(+0.37%)
Sep 05, 2000
2.511
2.511
2.445
2.501
43,749
+0.01(+0.37%)
Sep 01, 2000
2.520
2.529
2.483
2.492
61,605
-0.04(-1.48%)
Aug 31, 2000
2.501
2.529
2.501
2.529
106,247
+0.02(+0.74%)
Aug 30, 2000
2.529
2.529
2.511
2.511
134,223
-0.02(-0.74%)
Aug 29, 2000
2.501
2.529
2.501
2.529
56,546
+0.03(+1.12%)
Aug 28, 2000
2.520
2.529
2.501
2.501
70,534
-0.02(-0.74%)
Aug 25, 2000
2.529
2.529
2.511
2.520
38,689
-0.01(-0.37%)
Aug 24, 2000
2.445
2.539
2.445
2.529
116,664
+0.09(+3.83%)
Aug 23, 2000
2.427
2.455
2.399
2.436
81,546
+0.00(+0.00%)
Aug 22, 2000
2.511
2.520
2.436
2.436
90,474
-0.10(-4.04%)
Aug 21, 2000
2.576
2.576
2.539
2.539
92,260
-0.04(-1.45%)
Aug 18, 2000
2.604
2.604
2.567
2.576
933,612
-0.01(-0.36%)
Aug 17, 2000
2.613
2.632
2.557
2.585
108,331
-0.03(-1.07%)
Aug 16, 2000
2.641
2.651
2.595
2.613
68,153
-0.02(-0.71%)
Aug 15, 2000
2.679
2.688
2.632
2.632
60,713
-0.03(-1.05%)
Aug 14, 2000
2.604
2.660
2.604
2.660
37,499
+0.07(+2.52%)
Aug 11, 2000
2.679
2.679
2.595
2.595
22,916
-0.11(-4.14%)
Aug 10, 2000
2.669
2.735
2.660
2.707
63,689
+0.08(+3.20%)
Aug 09, 2000
2.548
2.651
2.539
2.623
191,365
+0.09(+3.69%)
Aug 08, 2000
2.548
2.557
2.520
2.529
141,663
-0.05(-1.81%)
Aug 07, 2000
2.604
2.604
2.548
2.576
14,583
-0.02(-0.72%)
Aug 04, 2000
2.604
2.613
2.576
2.595
42,558
+0.01(+0.36%)
Aug 03, 2000
2.595
2.613
2.585
2.585
26,189
-0.02(-0.72%)
Aug 02, 2000
2.492
2.613
2.492
2.604
40,177
+0.10(+4.10%)
Aug 01, 2000
2.436
2.501
2.389
2.501
38,987
+0.09(+3.88%)
Jul 31, 2000
2.436
2.445
2.399
2.408
24,404
-0.03(-1.15%)
Jul 28, 2000
2.436
2.464
2.417
2.436
40,773
+0.02(+0.77%)
Jul 27, 2000
2.380
2.417
2.380
2.417
18,452
+0.05(+1.97%)
Jul 26, 2000
2.352
2.371
2.352
2.371
38,392
+0.01(+0.39%)
Jul 25, 2000
2.361
2.380
2.343
2.361
43,451
-0.01(-0.39%)
Jul 24, 2000
2.380
2.389
2.371
2.371
62,498
-0.01(-0.39%)
Jul 21, 2000
2.464
2.464
2.361
2.380
114,283
-0.08(-3.41%)
Jul 20, 2000
2.473
2.520
2.464
2.464
106,843
-0.03(-1.12%)
Jul 19, 2000
2.520
2.520
2.492
2.492
30,654
-0.04(-1.48%)
Jul 18, 2000
2.539
2.548
2.520
2.529
35,415
-0.03(-1.09%)
Jul 17, 2000
2.585
2.595
2.557
2.557
28,273
-0.04(-1.44%)
Jul 14, 2000
2.595
2.595
2.595
2.595
24,999
+0.00(+0.00%)
Jul 13, 2000
2.576
2.604
2.576
2.595
124,402
+0.03(+1.09%)
Jul 12, 2000
2.585
2.585
2.539
2.567
33,332
-0.04(-1.43%)
Jul 11, 2000
2.576
2.604
2.576
2.604
97,021
+0.03(+1.09%)
Jul 10, 2000
2.576
2.604
2.576
2.576
42,856
-0.01(-0.36%)
Jul 07, 2000
2.595
2.604
2.576
2.585
18,452
-0.01(-0.36%)
Jul 06, 2000
2.576
2.595
2.576
2.595
53,868
+0.04(+1.46%)
Jul 05, 2000
2.539
2.567
2.539
2.557
26,785
-0.02(-0.72%)
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
.