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 (%)
Jul 30, 2004
4.547
4.590
4.498
4.590
156,017
+0.03(+0.63%)
Jul 29, 2004
4.523
4.561
4.465
4.561
168,709
+0.03(+0.70%)
Jul 28, 2004
4.544
4.564
4.465
4.530
161,589
+0.00(+0.03%)
Jul 27, 2004
4.464
4.528
4.431
4.528
306,463
+0.06(+1.45%)
Jul 26, 2004
4.465
4.469
4.434
4.464
173,353
+0.00(+0.00%)
Jul 23, 2004
4.494
4.494
4.444
4.464
206,476
-0.03(-0.67%)
Jul 22, 2004
4.617
4.650
4.487
4.494
501,485
-0.14(-2.98%)
Jul 21, 2004
4.731
4.738
4.616
4.632
377,662
-0.07(-1.44%)
Jul 20, 2004
4.623
4.701
4.594
4.699
350,421
+0.13(+2.80%)
Jul 19, 2004
4.594
4.594
4.451
4.571
625,000
+0.25(+5.71%)
Jul 16, 2004
4.347
4.350
4.271
4.324
254,767
+0.00(+0.00%)
Jul 15, 2004
4.271
4.343
4.271
4.324
144,254
+0.05(+1.24%)
Jul 14, 2004
4.220
4.286
4.208
4.271
186,045
+0.05(+1.19%)
Jul 13, 2004
4.264
4.324
4.200
4.221
213,905
-0.01(-0.20%)
Jul 12, 2004
4.235
4.279
4.218
4.230
267,149
-0.01(-0.14%)
Jul 09, 2004
4.171
4.336
4.171
4.235
263,125
+0.09(+2.25%)
Jul 08, 2004
4.313
4.346
4.139
4.142
339,896
-0.17(-3.83%)
Jul 07, 2004
4.310
4.346
4.287
4.307
364,970
+0.03(+0.60%)
Jul 06, 2004
4.322
4.349
4.281
4.281
204,618
-0.04(-0.93%)
Jul 02, 2004
4.284
4.350
4.268
4.322
142,706
+0.05(+1.21%)
Jul 01, 2004
4.336
4.363
4.255
4.270
101,225
-0.05(-1.26%)
Jun 30, 2004
4.343
4.356
4.304
4.324
178,615
-0.02(-0.43%)
Jun 29, 2004
4.329
4.357
4.293
4.343
235,884
+0.03(+0.60%)
Jun 28, 2004
4.177
4.329
4.169
4.317
396,235
+0.15(+3.69%)
Jun 25, 2004
4.194
4.210
4.135
4.164
331,228
-0.02(-0.38%)
Jun 24, 2004
4.261
4.293
4.142
4.179
252,290
-0.08(-1.92%)
Jun 23, 2004
4.189
4.286
4.135
4.261
265,911
+0.08(+1.82%)
Jun 22, 2004
4.171
4.205
4.049
4.185
275,198
+0.04(+0.90%)
Jun 21, 2004
4.271
4.271
4.148
4.148
274,269
-0.10(-2.47%)
Jun 18, 2004
4.234
4.291
4.228
4.253
431,835
+0.02(+0.58%)
Jun 17, 2004
4.128
4.235
4.079
4.228
300,272
+0.12(+2.97%)
Jun 16, 2004
4.096
4.128
4.080
4.106
224,120
+0.05(+1.13%)
Jun 15, 2004
4.115
4.155
4.046
4.060
709,509
-0.02(-0.46%)
Jun 14, 2004
3.884
4.109
3.862
4.079
942,607
+0.20(+5.03%)
Jun 10, 2004
3.907
3.950
3.842
3.884
218,858
-0.04(-1.10%)
Jun 09, 2004
3.948
3.955
3.914
3.927
117,322
-0.02(-0.55%)
Jun 08, 2004
3.872
3.955
3.872
3.948
171,805
+0.07(+1.85%)
Jun 07, 2004
3.805
3.876
3.803
3.876
189,140
+0.05(+1.43%)
Jun 04, 2004
3.841
3.859
3.790
3.822
119,180
-0.01(-0.23%)
Jun 03, 2004
3.861
3.876
3.816
3.831
196,570
-0.04(-0.96%)
Jun 02, 2004
3.879
3.941
3.855
3.868
210,500
+0.00(+0.07%)
Jun 01, 2004
3.841
3.876
3.838
3.865
173,662
+0.02(+0.64%)
May 28, 2004
3.826
3.862
3.790
3.841
154,470
+0.03(+0.79%)
May 27, 2004
3.841
3.872
3.779
3.810
152,303
-0.03(-0.71%)
May 26, 2004
3.839
3.841
3.775
3.838
97,511
-0.01(-0.15%)
May 25, 2004
3.726
3.843
3.698
3.843
158,494
+0.14(+3.88%)
May 24, 2004
3.683
3.739
3.683
3.700
139,611
+0.03(+0.86%)
May 21, 2004
3.681
3.681
3.637
3.668
285,413
-0.01(-0.20%)
May 20, 2004
3.607
3.730
3.607
3.675
214,214
+0.07(+1.91%)
May 19, 2004
3.675
3.697
3.586
3.607
315,131
-0.06(-1.68%)
May 18, 2004
3.604
3.668
3.561
3.668
181,711
+0.04(+1.07%)
May 17, 2004
3.749
3.762
3.611
3.630
171,495
-0.12(-3.18%)
May 14, 2004
3.733
3.803
3.670
3.749
202,451
-0.02(-0.49%)
May 13, 2004
3.690
3.782
3.686
3.767
428,120
+0.08(+2.18%)
May 12, 2004
3.707
3.707
3.604
3.687
142,397
-0.02(-0.54%)
May 11, 2004
3.661
3.747
3.661
3.707
204,618
+0.08(+2.14%)
May 10, 2004
3.647
3.683
3.572
3.630
300,272
-0.02(-0.63%)
May 07, 2004
3.819
3.823
3.653
3.653
132,181
-0.17(-4.54%)
May 06, 2004
3.793
3.851
3.674
3.826
198,117
+0.03(+0.87%)
May 05, 2004
3.911
3.911
3.793
3.793
182,639
-0.12(-3.01%)
May 04, 2004
3.726
3.911
3.726
3.911
333,395
+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
.