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
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 31, 2004
3.190
3.301
3.187
3.262
290,356
+0.09(+2.71%)
Mar 30, 2004
3.189
3.213
3.160
3.176
208,635
-0.02(-0.49%)
Mar 29, 2004
3.123
3.193
3.120
3.192
455,346
+0.08(+2.49%)
Mar 26, 2004
3.080
3.187
3.080
3.114
450,084
+0.05(+1.59%)
Mar 25, 2004
3.022
3.100
3.015
3.065
221,946
+0.05(+1.62%)
Mar 24, 2004
2.986
3.065
2.981
3.017
254,758
+0.00(+0.14%)
Mar 23, 2004
3.022
3.070
3.008
3.012
233,399
-0.01(-0.43%)
Mar 22, 2004
3.073
3.074
2.991
3.025
203,373
-0.04(-1.45%)
Mar 19, 2004
3.080
3.143
3.054
3.070
281,070
-0.00(-0.09%)
Mar 18, 2004
3.037
3.114
3.037
3.073
296,857
+0.03(+1.09%)
Mar 17, 2004
3.008
3.063
3.008
3.040
171,490
+0.03(+1.10%)
Mar 16, 2004
2.932
3.073
2.932
3.007
415,414
+0.08(+2.60%)
Mar 15, 2004
3.015
3.015
2.930
2.930
278,284
-0.09(-2.99%)
Mar 12, 2004
2.965
3.030
2.929
3.021
238,352
+0.08(+2.63%)
Mar 11, 2004
3.123
3.140
2.943
2.943
489,706
+0.08(+2.96%)
Mar 10, 2004
2.907
2.907
2.828
2.859
215,136
-0.04(-1.44%)
Mar 09, 2004
2.922
2.922
2.864
2.900
230,923
-0.02(-0.59%)
Mar 08, 2004
2.893
2.936
2.893
2.918
229,685
+0.02(+0.79%)
Mar 05, 2004
2.943
2.943
2.887
2.895
387,555
-0.05(-1.66%)
Mar 04, 2004
2.938
2.985
2.900
2.943
279,832
+0.01(+0.29%)
Mar 03, 2004
2.896
2.940
2.872
2.935
264,664
+0.04(+1.34%)
Mar 02, 2004
2.995
3.001
2.883
2.896
422,843
-0.10(-3.31%)
Mar 01, 2004
2.972
2.996
2.872
2.995
302,119
+0.01(+0.29%)
Feb 27, 2004
2.979
3.055
2.936
2.986
286,951
-0.01(-0.38%)
Feb 26, 2004
2.958
3.032
2.929
2.998
295,928
+0.04(+1.31%)
Feb 25, 2004
2.978
3.022
2.906
2.959
405,818
-0.02(-0.63%)
Feb 24, 2004
3.051
3.051
2.939
2.978
314,501
-0.09(-2.95%)
Feb 23, 2004
3.070
3.113
3.032
3.068
179,228
-0.00(-0.05%)
Feb 20, 2004
3.139
3.139
2.986
3.070
207,397
-0.08(-2.55%)
Feb 19, 2004
3.137
3.159
3.130
3.150
198,111
+0.03(+0.87%)
Feb 18, 2004
3.166
3.173
3.087
3.123
148,583
-0.03(-1.09%)
Feb 17, 2004
3.200
3.200
3.101
3.157
311,715
-0.04(-1.39%)
Feb 13, 2004
3.396
3.398
3.116
3.202
507,041
-0.19(-5.71%)
Feb 12, 2004
3.383
3.396
3.324
3.396
226,899
+0.01(+0.38%)
Feb 11, 2004
3.298
3.449
3.298
3.383
202,444
+0.08(+2.48%)
Feb 10, 2004
3.265
3.353
3.216
3.301
270,545
+0.05(+1.55%)
Feb 09, 2004
3.284
3.284
3.233
3.251
133,725
-0.03(-0.92%)
Feb 06, 2004
3.265
3.288
3.196
3.281
223,184
+0.01(+0.31%)
Feb 05, 2004
3.288
3.288
3.231
3.271
140,225
-0.02(-0.52%)
Feb 04, 2004
3.302
3.351
3.216
3.288
529,019
+0.01(+0.22%)
Feb 03, 2004
3.503
3.503
3.223
3.281
556,568
-0.24(-6.70%)
Feb 02, 2004
3.561
3.585
3.510
3.516
122,271
-0.03(-0.81%)
Jan 30, 2004
3.597
3.612
3.539
3.545
81,101
-0.04(-1.24%)
Jan 29, 2004
3.575
3.607
3.521
3.589
217,922
+0.02(+0.56%)
Jan 28, 2004
3.604
3.647
3.551
3.569
108,651
-0.04(-1.07%)
Jan 27, 2004
3.723
3.743
3.608
3.608
119,176
-0.12(-3.16%)
Jan 26, 2004
3.726
3.756
3.719
3.726
123,200
+0.00(+0.00%)
Jan 23, 2004
3.664
3.726
3.658
3.726
286,642
+0.05(+1.37%)
Jan 22, 2004
3.589
3.686
3.589
3.676
265,283
+0.06(+1.59%)
Jan 21, 2004
3.693
3.693
3.605
3.618
131,558
-0.07(-2.02%)
Jan 20, 2004
3.668
3.703
3.633
3.693
362,172
+0.04(+1.06%)
Jan 16, 2004
3.638
3.661
3.591
3.654
225,970
+0.02(+0.55%)
Jan 15, 2004
3.523
3.635
3.487
3.634
188,205
+0.11(+3.18%)
Jan 14, 2004
3.589
3.604
3.460
3.522
432,439
-0.07(-1.88%)
Jan 13, 2004
3.546
3.589
3.460
3.589
308,929
+0.05(+1.42%)
Jan 12, 2004
3.489
3.539
3.482
3.539
78,934
+0.06(+1.69%)
Jan 09, 2004
3.503
3.529
3.467
3.480
161,274
-0.02(-0.70%)
Jan 08, 2004
3.532
3.546
3.496
3.505
165,918
-0.01(-0.37%)
Jan 07, 2004
3.505
3.532
3.499
3.518
92,245
+0.02(+0.53%)
Jan 06, 2004
3.489
3.549
3.489
3.499
72,434
-0.01(-0.20%)
Jan 05, 2004
3.539
3.546
3.475
3.506
117,628
-0.02(-0.53%)
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
.