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
)
180.89
+1.95 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2003
2.361
2.470
2.361
2.460
85,114
+0.10(+4.24%)
Jan 30, 2003
2.464
2.466
2.294
2.360
205,941
-0.12(-4.82%)
Jan 29, 2003
2.446
2.501
2.401
2.479
94,637
+0.01(+0.61%)
Jan 28, 2003
2.389
2.473
2.360
2.464
95,530
+0.05(+2.17%)
Jan 27, 2003
2.391
2.427
2.345
2.412
163,384
+0.02(+0.94%)
Jan 24, 2003
2.448
2.464
2.367
2.389
197,906
-0.06(-2.44%)
Jan 23, 2003
2.464
2.501
2.445
2.449
99,994
-0.01(-0.30%)
Jan 22, 2003
2.501
2.518
2.449
2.457
92,554
-0.05(-2.08%)
Jan 21, 2003
2.524
2.584
2.473
2.509
201,179
-0.03(-1.18%)
Jan 17, 2003
2.606
2.606
2.510
2.539
129,755
-0.07(-2.80%)
Jan 16, 2003
2.628
2.636
2.587
2.612
108,625
+0.00(+0.06%)
Jan 15, 2003
2.576
2.606
2.564
2.610
119,934
-0.00(-0.11%)
Jan 14, 2003
2.649
2.687
2.584
2.613
195,227
-0.03(-1.13%)
Jan 13, 2003
2.643
2.643
2.597
2.643
52,378
+0.01(+0.51%)
Jan 10, 2003
2.681
2.696
2.590
2.630
86,900
-0.04(-1.62%)
Jan 09, 2003
2.576
2.708
2.576
2.673
139,278
+0.11(+4.25%)
Jan 08, 2003
2.688
2.703
2.548
2.564
131,540
-0.13(-4.93%)
Jan 07, 2003
2.793
2.793
2.693
2.697
105,649
-0.06(-2.17%)
Jan 06, 2003
2.725
2.808
2.725
2.757
109,518
+0.04(+1.43%)
Jan 03, 2003
2.769
2.769
2.709
2.718
108,625
-0.05(-1.83%)
Jan 02, 2003
2.808
2.811
2.761
2.769
247,308
-0.05(-1.90%)
Dec 31, 2002
2.613
2.837
2.613
2.823
349,088
+0.23(+8.68%)
Dec 30, 2002
2.628
2.643
2.569
2.597
119,041
-0.02(-0.63%)
Dec 27, 2002
2.636
2.651
2.613
2.613
37,498
-0.03(-1.02%)
Dec 26, 2002
2.658
2.684
2.613
2.640
71,127
-0.03(-1.17%)
Dec 24, 2002
2.670
2.678
2.660
2.672
16,070
-0.00(-0.06%)
Dec 23, 2002
2.673
2.684
2.645
2.673
82,733
-0.01(-0.28%)
Dec 20, 2002
2.673
2.709
2.643
2.681
185,406
+0.01(+0.45%)
Dec 19, 2002
2.636
2.670
2.578
2.669
84,816
+0.05(+1.82%)
Dec 18, 2002
2.667
2.670
2.599
2.621
147,016
-0.05(-1.74%)
Dec 17, 2002
2.667
2.687
2.660
2.667
263,974
+0.00(+0.06%)
Dec 16, 2002
2.613
2.672
2.613
2.666
325,280
+0.05(+2.00%)
Dec 13, 2002
2.687
2.688
2.613
2.613
267,545
-0.07(-2.72%)
Dec 12, 2002
2.703
2.711
2.666
2.687
92,554
-0.01(-0.33%)
Dec 11, 2002
2.666
2.703
2.666
2.696
63,984
+0.03(+1.12%)
Dec 10, 2002
2.613
2.696
2.613
2.666
117,553
+0.06(+2.29%)
Dec 09, 2002
2.666
2.711
2.603
2.606
76,186
-0.04(-1.69%)
Dec 06, 2002
2.658
2.685
2.566
2.651
108,625
-0.04(-1.39%)
Dec 05, 2002
2.742
2.761
2.688
2.688
58,627
-0.04(-1.64%)
Dec 04, 2002
2.718
2.782
2.681
2.733
73,805
+0.00(+0.00%)
Dec 03, 2002
2.727
2.782
2.720
2.733
104,458
-0.01(-0.33%)
Dec 02, 2002
2.688
2.742
2.688
2.742
104,756
+0.05(+2.00%)
Nov 29, 2002
2.778
2.778
2.666
2.688
107,137
-0.10(-3.74%)
Nov 27, 2002
2.803
2.830
2.718
2.793
407,121
-0.01(-0.37%)
Nov 26, 2002
2.733
2.830
2.688
2.803
307,721
-0.06(-2.14%)
Nov 25, 2002
2.846
2.867
2.829
2.864
108,922
+0.00(+0.10%)
Nov 22, 2002
2.818
2.872
2.808
2.861
53,270
+0.04(+1.54%)
Nov 21, 2002
2.739
2.823
2.728
2.818
113,386
+0.08(+2.89%)
Nov 20, 2002
2.688
2.769
2.688
2.739
99,399
+0.05(+1.89%)
Nov 19, 2002
2.776
2.815
2.688
2.688
237,785
-0.08(-2.76%)
Nov 18, 2002
2.845
2.845
2.718
2.764
235,999
-0.06(-2.06%)
Nov 15, 2002
2.864
2.867
2.778
2.823
81,840
-0.04(-1.46%)
Nov 14, 2002
2.718
2.864
2.688
2.864
317,542
+0.16(+6.08%)
Nov 13, 2002
2.575
2.736
2.575
2.700
145,528
+0.09(+3.55%)
Nov 12, 2002
2.655
2.673
2.590
2.607
186,894
-0.03(-1.24%)
Nov 11, 2002
2.651
2.715
2.640
2.640
90,769
-0.03(-1.23%)
Nov 08, 2002
2.621
2.711
2.621
2.673
194,037
+0.05(+1.99%)
Nov 07, 2002
2.700
2.700
2.613
2.621
136,004
-0.09(-3.31%)
Nov 06, 2002
2.636
2.728
2.636
2.711
139,873
+0.05(+1.85%)
Nov 05, 2002
2.711
2.711
2.655
2.661
147,908
-0.04(-1.60%)
Nov 04, 2002
2.673
2.740
2.666
2.705
162,789
+0.03(+1.17%)
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
.