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
)
193.82
+4.18 (+2.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2004
3.920
3.961
3.890
3.925
206,536
+0.03(+0.69%)
Apr 29, 2004
3.972
4.026
3.810
3.898
219,928
-0.08(-2.06%)
Apr 28, 2004
3.917
4.005
3.901
3.980
246,713
+0.08(+1.99%)
Apr 27, 2004
4.017
4.017
3.887
3.902
252,665
-0.11(-2.79%)
Apr 26, 2004
3.914
4.068
3.914
4.014
427,358
+0.10(+2.56%)
Apr 23, 2004
3.875
3.955
3.814
3.914
122,314
+0.03(+0.81%)
Apr 22, 2004
3.846
4.004
3.846
3.883
271,116
+0.04(+0.97%)
Apr 21, 2004
3.796
3.881
3.766
3.846
298,496
+0.05(+1.34%)
Apr 20, 2004
3.801
3.913
3.795
3.795
363,076
+0.00(+0.04%)
Apr 19, 2004
3.675
3.850
3.674
3.793
504,735
+0.12(+3.21%)
Apr 16, 2004
3.659
3.731
3.625
3.675
398,490
+0.04(+1.07%)
Apr 15, 2004
3.584
3.689
3.545
3.636
489,855
+0.23(+6.80%)
Apr 14, 2004
3.371
3.471
3.354
3.405
168,741
+0.03(+1.02%)
Apr 13, 2004
3.542
3.542
3.371
3.371
149,992
-0.16(-4.45%)
Apr 12, 2004
3.465
3.544
3.465
3.527
100,292
+0.07(+2.03%)
Apr 08, 2004
3.539
3.539
3.442
3.457
198,501
-0.06(-1.70%)
Apr 07, 2004
3.502
3.524
3.459
3.517
130,647
+0.02(+0.64%)
Apr 06, 2004
3.545
3.545
3.465
3.495
215,464
-0.05(-1.43%)
Apr 05, 2004
3.420
3.557
3.420
3.545
247,010
+0.13(+3.90%)
Apr 02, 2004
3.480
3.495
3.353
3.412
223,797
-0.03(-0.87%)
Apr 01, 2004
3.390
3.445
3.378
3.442
302,067
+0.05(+1.45%)
Mar 31, 2004
3.318
3.433
3.315
3.393
279,151
+0.09(+2.71%)
Mar 30, 2004
3.317
3.342
3.287
3.303
200,584
-0.02(-0.49%)
Mar 29, 2004
3.248
3.321
3.245
3.320
437,774
+0.08(+2.49%)
Mar 26, 2004
3.203
3.315
3.203
3.239
432,715
+0.05(+1.59%)
Mar 25, 2004
3.144
3.224
3.136
3.188
213,381
+0.05(+1.62%)
Mar 24, 2004
3.106
3.188
3.100
3.138
244,927
+0.00(+0.14%)
Mar 23, 2004
3.144
3.193
3.129
3.133
224,392
-0.01(-0.43%)
Mar 22, 2004
3.196
3.197
3.111
3.147
195,525
-0.05(-1.45%)
Mar 19, 2004
3.203
3.269
3.176
3.193
270,223
-0.00(-0.09%)
Mar 18, 2004
3.159
3.239
3.159
3.196
285,401
+0.03(+1.09%)
Mar 17, 2004
3.129
3.185
3.129
3.162
164,872
+0.03(+1.10%)
Mar 16, 2004
3.050
3.196
3.050
3.127
399,383
+0.08(+2.60%)
Mar 15, 2004
3.136
3.136
3.048
3.048
267,545
-0.09(-2.99%)
Mar 12, 2004
3.084
3.151
3.047
3.142
229,154
+0.08(+2.63%)
Mar 11, 2004
3.248
3.266
3.062
3.062
470,808
+0.09(+2.96%)
Mar 10, 2004
3.024
3.024
2.942
2.973
206,834
-0.04(-1.44%)
Mar 09, 2004
3.039
3.039
2.979
3.017
222,012
-0.02(-0.59%)
Mar 08, 2004
3.009
3.054
3.009
3.035
220,821
+0.02(+0.79%)
Mar 05, 2004
3.062
3.062
3.003
3.011
372,599
-0.05(-1.66%)
Mar 04, 2004
3.056
3.105
3.017
3.062
269,033
+0.01(+0.29%)
Mar 03, 2004
3.012
3.058
2.987
3.053
254,450
+0.04(+1.34%)
Mar 02, 2004
3.115
3.121
2.999
3.012
406,526
-0.10(-3.31%)
Mar 01, 2004
3.091
3.117
2.987
3.115
290,460
+0.01(+0.29%)
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%)
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
.