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: 4:10 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 (%)
Jul 29, 2005
11.76
11.76
11.54
11.54
156,219
-0.26(-2.16%)
Jul 28, 2005
11.57
11.83
11.57
11.80
140,122
+0.28(+2.44%)
Jul 27, 2005
11.48
11.53
11.31
11.52
175,823
+0.07(+0.65%)
Jul 26, 2005
11.53
11.62
11.44
11.44
201,619
-0.04(-0.37%)
Jul 25, 2005
11.85
11.89
11.39
11.48
171,077
-0.37(-3.13%)
Jul 22, 2005
11.45
11.86
11.45
11.86
160,346
+0.42(+3.64%)
Jul 21, 2005
11.71
11.74
11.44
11.44
180,570
-0.27(-2.32%)
Jul 20, 2005
11.52
11.78
11.32
11.71
183,459
+0.19(+1.68%)
Jul 19, 2005
11.03
11.52
11.03
11.52
159,108
+0.55(+5.04%)
Jul 18, 2005
11.24
11.24
10.93
10.96
148,996
-0.28(-2.47%)
Jul 15, 2005
11.03
11.33
10.92
11.24
165,092
+0.20(+1.78%)
Jul 14, 2005
11.05
11.18
10.83
11.05
311,199
-0.23(-2.06%)
Jul 13, 2005
11.29
11.36
11.19
11.28
247,432
-0.03(-0.26%)
Jul 12, 2005
11.40
11.44
11.15
11.31
374,760
-0.14(-1.19%)
Jul 11, 2005
11.31
11.63
11.31
11.44
399,318
+0.15(+1.34%)
Jul 08, 2005
10.80
11.31
10.80
11.29
346,282
+0.49(+4.52%)
Jul 07, 2005
10.50
10.82
10.34
10.80
293,246
+0.26(+2.42%)
Jul 06, 2005
10.94
10.94
10.54
10.55
272,609
-0.40(-3.69%)
Jul 05, 2005
10.52
10.95
10.50
10.95
342,773
+0.43(+4.08%)
Jul 01, 2005
10.47
10.58
10.43
10.52
181,602
+0.09(+0.87%)
Jun 30, 2005
10.51
10.68
10.43
10.43
140,535
-0.05(-0.46%)
Jun 29, 2005
10.51
10.56
10.42
10.48
328,121
-0.02(-0.18%)
Jun 28, 2005
10.18
10.50
10.18
10.50
260,021
+0.37(+3.70%)
Jun 27, 2005
10.01
10.18
9.953
10.12
554,298
+0.08(+0.77%)
Jun 24, 2005
10.42
10.43
10.01
10.05
662,847
-0.38(-3.66%)
Jun 23, 2005
10.76
10.84
10.39
10.43
372,903
-0.33(-3.06%)
Jun 22, 2005
10.61
10.80
10.61
10.76
275,498
+0.18(+1.74%)
Jun 21, 2005
10.61
10.67
10.53
10.57
140,328
-0.03(-0.24%)
Jun 20, 2005
10.65
10.69
10.53
10.60
248,051
-0.05(-0.42%)
Jun 17, 2005
10.95
10.95
10.64
10.64
404,270
-0.26(-2.37%)
Jun 16, 2005
10.74
10.91
10.66
10.90
350,822
+0.19(+1.81%)
Jun 15, 2005
10.61
10.73
10.52
10.71
528,090
+0.18(+1.69%)
Jun 14, 2005
10.33
10.56
10.32
10.53
303,151
+0.20(+1.94%)
Jun 13, 2005
10.24
10.45
10.20
10.33
290,356
+0.09(+0.88%)
Jun 10, 2005
10.23
10.27
10.12
10.24
216,271
+0.03(+0.32%)
Jun 09, 2005
10.10
10.22
9.982
10.21
292,214
+0.07(+0.70%)
Jun 08, 2005
10.26
10.26
10.10
10.14
437,908
-0.07(-0.73%)
Jun 07, 2005
10.05
10.32
10.04
10.21
262,497
+0.17(+1.71%)
Jun 06, 2005
10.04
10.09
10.01
10.04
201,000
+0.02(+0.16%)
Jun 03, 2005
10.01
10.11
9.998
10.02
280,244
-0.04(-0.35%)
Jun 02, 2005
9.960
10.16
9.960
10.06
357,632
+0.10(+1.01%)
Jun 01, 2005
9.837
9.982
9.782
9.960
304,596
+0.13(+1.28%)
May 31, 2005
9.805
9.876
9.756
9.834
360,727
-0.05(-0.52%)
May 27, 2005
9.837
10.00
9.792
9.885
362,997
+0.02(+0.23%)
May 26, 2005
9.679
9.956
9.679
9.863
374,141
+0.22(+2.24%)
May 25, 2005
9.860
9.860
9.585
9.646
228,653
-0.21(-2.16%)
May 24, 2005
9.950
9.950
9.682
9.860
296,547
-0.09(-0.88%)
May 23, 2005
9.692
10.01
9.692
9.947
387,967
+0.20(+2.06%)
May 20, 2005
9.685
9.788
9.546
9.746
306,659
+0.06(+0.67%)
May 19, 2005
9.956
9.956
9.627
9.682
417,271
-0.28(-2.79%)
May 18, 2005
9.543
9.969
9.543
9.960
430,685
+0.45(+4.72%)
May 17, 2005
9.407
9.614
9.272
9.511
253,623
-0.03(-0.27%)
May 16, 2005
9.136
9.546
9.136
9.536
253,211
+0.38(+4.20%)
May 13, 2005
9.249
9.259
9.081
9.152
278,594
-0.12(-1.32%)
May 12, 2005
9.320
9.420
9.272
9.275
247,432
-0.05(-0.49%)
May 11, 2005
9.381
9.385
9.142
9.320
246,194
-0.09(-0.93%)
May 10, 2005
9.449
9.524
9.288
9.407
330,804
-0.03(-0.34%)
May 09, 2005
9.627
9.692
9.242
9.440
307,485
-0.22(-2.27%)
May 06, 2005
9.394
9.737
9.349
9.659
431,098
+0.30(+3.17%)
May 05, 2005
9.475
9.488
9.272
9.362
263,942
-0.10(-1.09%)
May 04, 2005
9.071
9.491
9.049
9.465
300,056
+0.43(+4.72%)
May 03, 2005
9.158
9.255
9.000
9.039
250,115
-0.16(-1.72%)
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
.