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 (%)
Jan 31, 2002
2.620
2.670
2.570
2.670
34,051
+0.06(+2.48%)
Jan 30, 2002
2.554
2.613
2.548
2.606
10,339,279
+0.06(+2.25%)
Jan 29, 2002
2.589
2.600
2.534
2.548
464,338
-0.04(-1.66%)
Jan 28, 2002
2.570
2.612
2.570
2.591
60,983
+0.02(+0.84%)
Jan 25, 2002
2.570
2.584
2.534
2.570
56,649
-0.01(-0.28%)
Jan 24, 2002
2.563
2.584
2.514
2.577
82,342
+0.02(+0.79%)
Jan 23, 2002
2.527
2.589
2.527
2.557
56,649
+0.04(+1.42%)
Jan 22, 2002
2.541
2.584
2.508
2.521
194,712
-0.02(-0.79%)
Jan 21, 2002
2.547
2.570
2.498
2.541
55,720
+0.00(+0.00%)
Jan 18, 2002
2.547
2.570
2.498
2.541
55,411
-0.04(-1.61%)
Jan 17, 2002
2.543
2.606
2.534
2.583
64,078
+0.01(+0.45%)
Jan 16, 2002
2.612
2.612
2.543
2.571
433,382
-0.03(-0.99%)
Jan 15, 2002
2.570
2.642
2.484
2.597
99,058
+0.01(+0.50%)
Jan 14, 2002
2.656
2.670
2.584
2.584
60,364
-0.07(-2.70%)
Jan 11, 2002
2.701
2.741
2.656
2.656
51,386
-0.04(-1.60%)
Jan 10, 2002
2.656
2.706
2.656
2.699
26,931
+0.02(+0.80%)
Dec 31, 2001
2.584
2.678
2.584
2.678
102,154
+0.11(+4.19%)
Dec 28, 2001
2.642
2.679
2.570
2.570
69,960
-0.08(-3.19%)
Dec 27, 2001
2.570
2.655
2.569
2.655
107,726
+0.08(+3.30%)
Dec 26, 2001
2.498
2.670
2.498
2.570
141,468
+0.06(+2.28%)
Dec 24, 2001
2.513
2.564
2.513
2.513
31,884
-0.03(-1.13%)
Dec 21, 2001
2.527
2.584
2.527
2.541
198,737
+0.03(+1.32%)
Dec 20, 2001
2.556
2.577
2.505
2.508
114,846
-0.05(-2.13%)
Dec 19, 2001
2.606
2.606
2.548
2.563
69,031
-0.04(-1.65%)
Dec 18, 2001
2.556
2.606
2.556
2.606
77,699
+0.06(+2.54%)
Dec 17, 2001
2.584
2.596
2.406
2.541
320,084
-0.04(-1.67%)
Dec 14, 2001
2.556
2.656
2.540
2.584
168,090
+0.03(+1.12%)
Dec 13, 2001
2.584
2.656
2.556
2.556
93,177
-0.03(-1.06%)
Dec 12, 2001
2.577
2.633
2.577
2.583
74,913
+0.03(+1.07%)
Dec 11, 2001
2.681
2.681
2.498
2.556
162,209
-0.12(-4.61%)
Dec 10, 2001
2.721
2.728
2.642
2.679
54,791
-0.05(-1.74%)
Dec 07, 2001
2.785
2.793
2.635
2.726
127,538
-0.07(-2.41%)
Dec 06, 2001
2.749
2.794
2.728
2.794
139,920
+0.04(+1.35%)
Dec 05, 2001
2.706
2.778
2.706
2.757
83,271
+0.04(+1.59%)
Dec 04, 2001
2.659
2.791
2.659
2.714
113,298
+0.07(+2.72%)
Dec 03, 2001
2.642
2.642
2.642
2.642
328,442
+0.01(+0.49%)
Nov 30, 2001
2.635
2.635
2.547
2.629
208,952
-0.01(-0.49%)
Nov 29, 2001
2.620
2.642
2.584
2.642
49,839
+0.02(+0.82%)
Nov 28, 2001
2.584
2.656
2.584
2.620
359,088
+0.01(+0.39%)
Nov 27, 2001
2.527
2.622
2.520
2.610
95,653
+0.05(+2.02%)
Nov 26, 2001
2.548
2.653
2.548
2.558
180,163
+0.01(+0.39%)
Nov 23, 2001
2.584
2.589
2.548
2.548
128,467
-0.05(-1.88%)
Nov 21, 2001
2.613
2.616
2.597
2.597
28,479
-0.02(-0.60%)
Nov 20, 2001
2.642
2.659
2.613
2.613
94,725
-0.01(-0.38%)
Nov 19, 2001
2.560
2.623
2.560
2.623
98,749
+0.07(+2.58%)
Nov 16, 2001
2.573
2.607
2.553
2.557
76,461
-0.01(-0.39%)
Nov 15, 2001
2.469
2.584
2.469
2.567
123,823
+0.10(+3.95%)
Nov 14, 2001
2.426
2.469
2.426
2.469
36,527
+0.05(+2.08%)
Nov 13, 2001
2.369
2.429
2.366
2.419
99,987
+0.05(+1.94%)
Nov 12, 2001
2.376
2.376
2.365
2.373
53,244
-0.02(-0.72%)
Nov 09, 2001
2.426
2.434
2.390
2.390
195,641
-0.04(-1.77%)
Nov 08, 2001
2.419
2.485
2.419
2.434
109,274
+0.01(+0.36%)
Nov 07, 2001
2.422
2.432
2.422
2.425
34,051
+0.02(+0.65%)
Nov 06, 2001
2.412
2.422
2.403
2.409
86,367
-0.00(-0.18%)
Nov 05, 2001
2.383
2.428
2.383
2.413
164,685
+0.02(+0.96%)
Nov 02, 2001
2.386
2.412
2.386
2.390
26,002
-0.01(-0.30%)
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
.