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
)
197.55
-0.33 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 (%)
Sep 30, 2003
3.009
3.009
2.960
2.967
264,866
-0.02(-0.65%)
Sep 29, 2003
2.975
3.035
2.964
2.987
333,910
+0.02(+0.81%)
Sep 26, 2003
3.156
3.156
2.963
2.963
177,669
-0.16(-5.21%)
Sep 25, 2003
3.114
3.159
3.114
3.126
185,406
-0.01(-0.33%)
Sep 24, 2003
3.224
3.227
3.135
3.136
179,454
-0.09(-2.91%)
Sep 23, 2003
3.199
3.253
3.191
3.230
145,528
+0.03(+0.98%)
Sep 22, 2003
3.290
3.293
3.187
3.199
125,886
-0.10(-3.08%)
Sep 19, 2003
3.260
3.320
3.260
3.300
162,789
+0.02(+0.68%)
Sep 18, 2003
3.266
3.294
3.256
3.278
139,575
+0.02(+0.50%)
Sep 17, 2003
3.323
3.342
3.254
3.262
98,209
-0.07(-2.06%)
Sep 16, 2003
3.241
3.305
3.208
3.330
129,457
+0.09(+2.77%)
Sep 15, 2003
3.296
3.357
3.229
3.241
149,099
-0.04(-1.23%)
Sep 12, 2003
3.221
3.320
3.188
3.281
90,471
+0.06(+1.85%)
Sep 11, 2003
3.315
3.315
3.191
3.221
309,507
-0.09(-2.84%)
Sep 10, 2003
3.315
3.323
3.286
3.315
109,518
+0.00(+0.00%)
Sep 09, 2003
3.368
3.423
3.315
3.315
168,741
-0.05(-1.55%)
Sep 08, 2003
3.375
3.426
3.368
3.368
81,840
+0.00(+0.04%)
Sep 05, 2003
3.401
3.423
3.360
3.366
64,579
-0.03(-1.01%)
Sep 04, 2003
3.420
3.426
3.384
3.401
88,090
-0.01(-0.39%)
Sep 03, 2003
3.420
3.426
3.412
3.414
174,693
+0.02(+0.48%)
Sep 02, 2003
3.383
3.408
3.362
3.398
126,183
+0.01(+0.44%)
Aug 29, 2003
3.368
3.408
3.362
3.383
96,721
-0.00(-0.09%)
Aug 28, 2003
3.300
3.386
3.278
3.386
126,183
+0.10(+3.04%)
Aug 27, 2003
3.266
3.300
3.218
3.286
101,780
+0.02(+0.59%)
Aug 26, 2003
3.311
3.311
3.233
3.266
179,454
-0.04(-1.26%)
Aug 25, 2003
3.383
3.390
3.291
3.308
127,969
-0.06(-1.77%)
Aug 22, 2003
3.398
3.405
3.362
3.368
119,636
-0.06(-1.74%)
Aug 21, 2003
3.386
3.427
3.375
3.427
151,182
+0.08(+2.36%)
Aug 20, 2003
3.363
3.366
3.339
3.348
136,302
-0.02(-0.53%)
Aug 19, 2003
3.360
3.368
3.315
3.366
152,968
+0.02(+0.63%)
Aug 18, 2003
3.271
3.365
3.271
3.345
244,629
+0.02(+0.67%)
Aug 15, 2003
3.330
3.330
3.271
3.323
66,960
-0.01(-0.22%)
Aug 14, 2003
3.268
3.339
3.259
3.330
175,288
+0.07(+2.11%)
Aug 13, 2003
3.269
3.296
3.250
3.262
107,732
-0.02(-0.73%)
Aug 12, 2003
3.278
3.303
3.260
3.286
128,267
+0.01(+0.46%)
Aug 11, 2003
3.172
3.296
3.172
3.271
145,528
+0.10(+3.25%)
Aug 08, 2003
3.151
3.209
3.151
3.168
90,769
+0.02(+0.76%)
Aug 07, 2003
3.188
3.206
3.117
3.144
132,433
-0.04(-1.41%)
Aug 06, 2003
3.215
3.263
3.188
3.188
75,293
-0.03(-0.84%)
Aug 05, 2003
3.345
3.350
3.215
3.215
182,133
-0.13(-3.97%)
Aug 04, 2003
3.308
3.389
3.306
3.348
238,082
+0.05(+1.54%)
Aug 01, 2003
3.338
3.368
3.297
3.297
122,017
-0.04(-1.21%)
Jul 31, 2003
3.345
3.365
3.336
3.338
144,337
-0.01(-0.27%)
Jul 30, 2003
3.338
3.359
3.286
3.347
169,633
+0.00(+0.05%)
Jul 29, 2003
3.323
3.366
3.303
3.345
120,529
+0.02(+0.58%)
Jul 28, 2003
3.315
3.360
3.286
3.326
144,635
-0.00(-0.13%)
Jul 25, 2003
3.297
3.359
3.287
3.330
174,693
+0.04(+1.09%)
Jul 24, 2003
3.286
3.324
3.271
3.294
177,073
+0.01(+0.18%)
Jul 23, 2003
3.190
3.291
3.190
3.288
267,545
+0.10(+3.14%)
Jul 22, 2003
3.247
3.263
3.179
3.188
194,632
-0.06(-1.84%)
Jul 21, 2003
3.314
3.320
3.233
3.248
135,111
-0.07(-2.03%)
Jul 18, 2003
3.256
3.332
3.256
3.315
110,410
+0.07(+2.07%)
Jul 17, 2003
3.330
3.342
3.241
3.248
168,741
-0.10(-2.90%)
Jul 16, 2003
3.357
3.368
3.341
3.345
124,993
-0.01(-0.44%)
Jul 15, 2003
3.315
3.368
3.302
3.360
127,671
+0.03(+0.90%)
Jul 14, 2003
3.375
3.408
3.315
3.330
224,392
-0.03(-0.98%)
Jul 11, 2003
3.320
3.433
3.320
3.363
145,528
+0.04(+1.08%)
Jul 10, 2003
3.348
3.360
3.327
3.327
190,763
-0.03(-0.85%)
Jul 09, 2003
3.359
3.359
3.323
3.356
285,401
-0.00(-0.09%)
Jul 08, 2003
3.286
3.366
3.278
3.359
223,202
+0.07(+2.23%)
Jul 07, 2003
3.226
3.286
3.212
3.286
210,405
+0.06(+1.90%)
Jul 03, 2003
3.286
3.300
3.211
3.224
162,491
+0.05(+1.60%)
Jul 02, 2003
3.096
3.193
3.096
3.174
274,092
+0.08(+2.56%)
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
.