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
)
186.31
+2.71 (+1.48%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 23, 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 30, 2004
4.730
4.774
4.679
4.774
149,992
+0.03(+0.63%)
Jul 29, 2004
4.704
4.745
4.644
4.745
162,193
+0.03(+0.70%)
Jul 28, 2004
4.727
4.748
4.644
4.712
155,348
+0.00(+0.03%)
Jul 27, 2004
4.643
4.710
4.609
4.710
294,627
+0.07(+1.45%)
Jul 26, 2004
4.644
4.649
4.612
4.643
166,657
+0.00(+0.00%)
Jul 23, 2004
4.674
4.674
4.622
4.643
198,501
-0.03(-0.67%)
Jul 22, 2004
4.803
4.837
4.667
4.674
482,117
-0.14(-2.98%)
Jul 21, 2004
4.921
4.928
4.801
4.818
363,076
-0.07(-1.44%)
Jul 20, 2004
4.809
4.889
4.779
4.888
336,886
+0.13(+2.80%)
Jul 19, 2004
4.779
4.779
4.630
4.755
600,861
+0.26(+5.71%)
Jul 16, 2004
4.522
4.525
4.443
4.498
244,927
+0.00(+0.00%)
Jul 15, 2004
4.443
4.518
4.443
4.498
138,683
+0.06(+1.24%)
Jul 14, 2004
4.389
4.458
4.377
4.443
178,859
+0.05(+1.19%)
Jul 13, 2004
4.435
4.498
4.368
4.391
205,643
-0.01(-0.20%)
Jul 12, 2004
4.406
4.450
4.388
4.400
256,831
-0.01(-0.14%)
Jul 09, 2004
4.338
4.510
4.338
4.406
252,962
+0.10(+2.25%)
Jul 08, 2004
4.486
4.521
4.306
4.308
326,768
-0.17(-3.83%)
Jul 07, 2004
4.483
4.521
4.459
4.480
350,874
+0.03(+0.60%)
Jul 06, 2004
4.495
4.524
4.453
4.453
196,715
-0.04(-0.93%)
Jul 02, 2004
4.456
4.525
4.440
4.495
137,195
+0.05(+1.21%)
Jul 01, 2004
4.510
4.538
4.426
4.441
97,316
-0.06(-1.26%)
Jun 30, 2004
4.518
4.531
4.477
4.498
171,717
-0.02(-0.43%)
Jun 29, 2004
4.503
4.533
4.465
4.518
226,773
+0.03(+0.60%)
Jun 28, 2004
4.344
4.503
4.337
4.491
380,932
+0.16(+3.69%)
Jun 25, 2004
4.362
4.379
4.301
4.331
318,435
-0.02(-0.38%)
Jun 24, 2004
4.432
4.465
4.308
4.347
242,546
-0.09(-1.92%)
Jun 23, 2004
4.358
4.458
4.301
4.432
255,641
+0.08(+1.82%)
Jun 22, 2004
4.338
4.374
4.211
4.353
264,569
+0.04(+0.90%)
Jun 21, 2004
4.443
4.443
4.314
4.314
263,676
-0.11(-2.47%)
Jun 18, 2004
4.404
4.464
4.398
4.424
415,156
+0.03(+0.58%)
Jun 17, 2004
4.294
4.406
4.243
4.398
288,675
+0.13(+2.97%)
Jun 16, 2004
4.261
4.294
4.244
4.271
215,464
+0.05(+1.13%)
Jun 15, 2004
4.280
4.322
4.208
4.223
682,106
-0.02(-0.46%)
Jun 14, 2004
4.040
4.274
4.017
4.243
906,202
+0.20(+5.03%)
Jun 10, 2004
4.064
4.108
3.996
4.040
210,405
-0.04(-1.10%)
Jun 09, 2004
4.107
4.114
4.071
4.084
112,791
-0.02(-0.55%)
Jun 08, 2004
4.028
4.114
4.028
4.107
165,169
+0.07(+1.85%)
Jun 07, 2004
3.958
4.032
3.956
4.032
181,835
+0.06(+1.43%)
Jun 04, 2004
3.995
4.014
3.943
3.975
114,577
-0.01(-0.23%)
Jun 03, 2004
4.016
4.032
3.969
3.984
188,978
-0.04(-0.96%)
Jun 02, 2004
4.035
4.099
4.010
4.023
202,370
+0.00(+0.07%)
Jun 01, 2004
3.995
4.032
3.992
4.020
166,955
+0.03(+0.64%)
May 28, 2004
3.980
4.017
3.943
3.995
148,504
+0.03(+0.79%)
May 27, 2004
3.995
4.028
3.931
3.963
146,420
-0.03(-0.71%)
May 26, 2004
3.993
3.995
3.926
3.992
93,745
-0.01(-0.15%)
May 25, 2004
3.875
3.998
3.847
3.998
152,372
+0.15(+3.88%)
May 24, 2004
3.831
3.889
3.831
3.849
134,219
+0.03(+0.86%)
May 21, 2004
3.829
3.829
3.783
3.816
274,390
-0.01(-0.20%)
May 20, 2004
3.751
3.880
3.751
3.823
205,941
+0.07(+1.91%)
May 19, 2004
3.823
3.846
3.731
3.751
302,960
-0.06(-1.68%)
May 18, 2004
3.748
3.816
3.704
3.816
174,693
+0.04(+1.07%)
May 17, 2004
3.899
3.913
3.756
3.775
164,872
-0.12(-3.18%)
May 14, 2004
3.883
3.956
3.817
3.899
194,632
-0.02(-0.49%)
May 13, 2004
3.838
3.934
3.834
3.919
411,585
+0.08(+2.18%)
May 12, 2004
3.856
3.856
3.748
3.835
136,897
-0.02(-0.54%)
May 11, 2004
3.808
3.898
3.808
3.856
196,715
+0.08(+2.14%)
May 10, 2004
3.793
3.831
3.716
3.775
288,675
-0.02(-0.63%)
May 07, 2004
3.972
3.977
3.799
3.799
127,076
-0.18(-4.54%)
May 06, 2004
3.946
4.005
3.822
3.980
190,466
+0.03(+0.87%)
May 05, 2004
4.068
4.068
3.946
3.946
175,585
-0.12(-3.01%)
May 04, 2004
3.875
4.068
3.875
4.068
320,518
+0.19(+4.97%)
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
.