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
)
224.05
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2004
4.343
4.356
4.304
4.325
178,609
-0.02(-0.43%)
Jun 29, 2004
4.329
4.358
4.293
4.343
235,876
+0.03(+0.60%)
Jun 28, 2004
4.177
4.329
4.170
4.317
396,222
+0.15(+3.69%)
Jun 25, 2004
4.194
4.210
4.135
4.164
331,217
-0.02(-0.38%)
Jun 24, 2004
4.261
4.293
4.142
4.180
252,282
-0.08(-1.92%)
Jun 23, 2004
4.190
4.286
4.135
4.261
265,902
+0.08(+1.82%)
Jun 22, 2004
4.171
4.205
4.049
4.185
275,188
+0.04(+0.90%)
Jun 21, 2004
4.271
4.271
4.148
4.148
274,260
-0.10(-2.46%)
Jun 18, 2004
4.234
4.292
4.228
4.253
431,820
+0.02(+0.58%)
Jun 17, 2004
4.128
4.236
4.079
4.228
300,262
+0.12(+2.97%)
Jun 16, 2004
4.096
4.128
4.080
4.106
224,113
+0.05(+1.13%)
Jun 15, 2004
4.115
4.155
4.046
4.060
709,486
-0.02(-0.46%)
Jun 14, 2004
3.884
4.109
3.862
4.079
942,576
+0.20(+5.03%)
Jun 10, 2004
3.907
3.950
3.842
3.884
218,851
-0.04(-1.10%)
Jun 09, 2004
3.948
3.956
3.914
3.927
117,319
-0.02(-0.55%)
Jun 08, 2004
3.872
3.956
3.872
3.948
171,799
+0.07(+1.85%)
Jun 07, 2004
3.805
3.877
3.803
3.877
189,134
+0.05(+1.43%)
Jun 04, 2004
3.841
3.859
3.790
3.822
119,176
-0.01(-0.23%)
Jun 03, 2004
3.861
3.877
3.816
3.831
196,563
-0.04(-0.96%)
Jun 02, 2004
3.879
3.941
3.855
3.868
210,493
+0.00(+0.07%)
Jun 01, 2004
3.841
3.877
3.838
3.865
173,656
+0.02(+0.64%)
May 28, 2004
3.826
3.862
3.790
3.841
154,464
+0.03(+0.79%)
May 27, 2004
3.841
3.872
3.779
3.811
152,298
-0.03(-0.71%)
May 26, 2004
3.839
3.841
3.775
3.838
97,507
-0.01(-0.15%)
May 25, 2004
3.726
3.844
3.699
3.844
158,489
+0.14(+3.88%)
May 24, 2004
3.683
3.739
3.683
3.700
139,606
+0.03(+0.86%)
May 21, 2004
3.681
3.681
3.637
3.668
285,404
-0.01(-0.20%)
May 20, 2004
3.607
3.730
3.607
3.676
214,207
+0.07(+1.91%)
May 19, 2004
3.676
3.697
3.587
3.607
315,120
-0.06(-1.68%)
May 18, 2004
3.604
3.668
3.561
3.668
181,705
+0.04(+1.07%)
May 17, 2004
3.749
3.762
3.611
3.630
171,490
-0.12(-3.18%)
May 14, 2004
3.733
3.803
3.670
3.749
202,444
-0.02(-0.49%)
May 13, 2004
3.690
3.782
3.686
3.767
428,106
+0.08(+2.18%)
May 12, 2004
3.707
3.707
3.604
3.687
142,392
-0.02(-0.54%)
May 11, 2004
3.661
3.747
3.661
3.707
204,611
+0.08(+2.14%)
May 10, 2004
3.647
3.683
3.572
3.630
300,262
-0.02(-0.63%)
May 07, 2004
3.819
3.823
3.653
3.653
132,177
-0.17(-4.54%)
May 06, 2004
3.793
3.851
3.674
3.826
198,111
+0.03(+0.87%)
May 05, 2004
3.911
3.911
3.793
3.793
182,633
-0.12(-3.01%)
May 04, 2004
3.726
3.911
3.726
3.911
333,384
+0.19(+4.97%)
May 03, 2004
3.780
3.812
3.704
3.726
372,696
-0.05(-1.26%)
Apr 30, 2004
3.769
3.808
3.740
3.773
214,826
+0.03(+0.69%)
Apr 29, 2004
3.819
3.871
3.663
3.747
228,756
-0.08(-2.06%)
Apr 28, 2004
3.766
3.851
3.750
3.826
256,616
+0.07(+1.99%)
Apr 27, 2004
3.862
3.862
3.737
3.752
262,807
-0.11(-2.79%)
Apr 26, 2004
3.763
3.911
3.763
3.859
444,512
+0.10(+2.56%)
Apr 23, 2004
3.726
3.802
3.667
3.763
127,224
+0.03(+0.81%)
Apr 22, 2004
3.697
3.849
3.697
3.733
281,999
+0.04(+0.97%)
Apr 21, 2004
3.650
3.732
3.621
3.697
310,477
+0.05(+1.34%)
Apr 20, 2004
3.654
3.762
3.648
3.648
377,649
+0.00(+0.04%)
Apr 19, 2004
3.533
3.701
3.532
3.647
524,994
+0.11(+3.21%)
Apr 16, 2004
3.518
3.587
3.485
3.533
414,485
+0.04(+1.07%)
Apr 15, 2004
3.446
3.546
3.409
3.496
509,517
+0.22(+6.80%)
Apr 14, 2004
3.241
3.337
3.225
3.274
175,514
+0.03(+1.02%)
Apr 13, 2004
3.406
3.406
3.241
3.241
156,012
-0.15(-4.45%)
Apr 12, 2004
3.331
3.407
3.331
3.391
104,317
+0.07(+2.03%)
Apr 08, 2004
3.403
3.403
3.309
3.324
206,469
-0.06(-1.70%)
Apr 07, 2004
3.367
3.388
3.325
3.381
135,891
+0.02(+0.64%)
Apr 06, 2004
3.409
3.409
3.331
3.360
224,113
-0.05(-1.43%)
Apr 05, 2004
3.288
3.420
3.288
3.409
256,925
+0.13(+3.90%)
Apr 02, 2004
3.345
3.360
3.223
3.281
232,780
-0.03(-0.87%)
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
.