Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.979 3.055 2.936 2.986 286,961 -0.01(-0.38%)
Feb 26, 2004 2.958 3.032 2.929 2.998 295,938 +0.04(+1.31%)
Feb 25, 2004 2.978 3.022 2.906 2.959 405,832 -0.02(-0.63%)
Feb 24, 2004 3.051 3.051 2.939 2.978 314,512 -0.09(-2.95%)
Feb 23, 2004 3.070 3.113 3.032 3.068 179,234 -0.00(-0.05%)
Feb 20, 2004 3.139 3.139 2.986 3.070 207,404 -0.08(-2.55%)
Feb 19, 2004 3.137 3.159 3.130 3.150 198,117 +0.03(+0.87%)
Feb 18, 2004 3.166 3.173 3.087 3.123 148,588 -0.03(-1.09%)
Feb 17, 2004 3.200 3.200 3.101 3.157 311,726 -0.04(-1.39%)
Feb 13, 2004 3.396 3.398 3.116 3.202 507,058 -0.19(-5.71%)
Feb 12, 2004 3.383 3.396 3.324 3.396 226,906 +0.01(+0.38%)
Feb 11, 2004 3.298 3.449 3.298 3.383 202,451 +0.08(+2.48%)
Feb 10, 2004 3.265 3.352 3.216 3.301 270,554 +0.05(+1.55%)
Feb 09, 2004 3.284 3.284 3.233 3.250 133,729 -0.03(-0.92%)
Feb 06, 2004 3.265 3.288 3.196 3.281 223,192 +0.01(+0.31%)
Feb 05, 2004 3.288 3.288 3.230 3.271 140,230 -0.02(-0.52%)
Feb 04, 2004 3.302 3.351 3.216 3.288 529,036 +0.01(+0.22%)
Feb 03, 2004 3.503 3.503 3.223 3.281 556,587 -0.24(-6.70%)
Feb 02, 2004 3.561 3.585 3.510 3.516 122,275 -0.03(-0.81%)
Jan 30, 2004 3.596 3.612 3.539 3.545 81,104 -0.04(-1.24%)
Jan 29, 2004 3.575 3.607 3.520 3.589 217,929 +0.02(+0.56%)
Jan 28, 2004 3.604 3.647 3.551 3.569 108,655 -0.04(-1.07%)
Jan 27, 2004 3.723 3.743 3.608 3.608 119,180 -0.12(-3.16%)
Jan 26, 2004 3.726 3.756 3.719 3.726 123,204 +0.00(+0.00%)
Jan 23, 2004 3.664 3.726 3.658 3.726 286,651 +0.05(+1.37%)
Jan 22, 2004 3.589 3.686 3.589 3.675 265,292 +0.06(+1.59%)
Jan 21, 2004 3.693 3.693 3.605 3.618 131,562 -0.07(-2.02%)
Jan 20, 2004 3.668 3.703 3.632 3.693 362,184 +0.04(+1.06%)
Jan 16, 2004 3.638 3.661 3.591 3.654 225,978 +0.02(+0.55%)
Jan 15, 2004 3.523 3.635 3.487 3.634 188,212 +0.11(+3.18%)
Jan 14, 2004 3.589 3.604 3.460 3.522 432,454 -0.07(-1.88%)
Jan 13, 2004 3.546 3.589 3.460 3.589 308,940 +0.05(+1.42%)
Jan 12, 2004 3.489 3.539 3.482 3.539 78,937 +0.06(+1.69%)
Jan 09, 2004 3.503 3.529 3.467 3.480 161,280 -0.02(-0.70%)
Jan 08, 2004 3.532 3.546 3.496 3.505 165,923 -0.01(-0.37%)
Jan 07, 2004 3.505 3.532 3.499 3.518 92,248 +0.02(+0.53%)
Jan 06, 2004 3.489 3.549 3.489 3.499 72,436 -0.01(-0.20%)
Jan 05, 2004 3.539 3.546 3.474 3.506 117,632 -0.02(-0.53%)
Jan 02, 2004 3.426 3.525 3.416 3.525 109,893 +0.10(+2.89%)
Dec 31, 2003 3.510 3.538 3.424 3.426 208,333 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,662 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,714 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,908 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,529 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,231 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,083 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,163 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,717 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,892 -0.00(-0.13%)
Dec 16, 2003 3.388 3.418 3.284 3.418 134,658 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,873 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,634 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,474 +0.08(+2.52%)
Dec 10, 2003 3.431 3.433 3.337 3.361 164,066 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,023 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,157 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,341 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,265 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,270 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,611 +0.04(+1.14%)
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.