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
)
196.99
+0.13 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2002
2.609
2.832
2.609
2.817
349,751
+0.23(+8.68%)
Dec 30, 2002
2.623
2.638
2.564
2.592
119,267
-0.02(-0.63%)
Dec 27, 2002
2.631
2.646
2.609
2.609
37,569
-0.03(-1.02%)
Dec 26, 2002
2.653
2.679
2.609
2.635
71,262
-0.03(-1.17%)
Dec 24, 2002
2.665
2.673
2.655
2.667
16,101
-0.00(-0.06%)
Dec 23, 2002
2.668
2.679
2.640
2.668
82,890
-0.01(-0.28%)
Dec 20, 2002
2.668
2.704
2.638
2.676
185,759
+0.01(+0.45%)
Dec 19, 2002
2.631
2.665
2.573
2.664
84,978
+0.05(+1.82%)
Dec 18, 2002
2.662
2.665
2.594
2.616
147,295
-0.05(-1.74%)
Dec 17, 2002
2.662
2.682
2.655
2.662
264,475
+0.00(+0.06%)
Dec 16, 2002
2.609
2.667
2.609
2.661
325,898
+0.05(+2.00%)
Dec 13, 2002
2.682
2.683
2.609
2.609
268,053
-0.07(-2.72%)
Dec 12, 2002
2.698
2.705
2.661
2.682
92,730
-0.01(-0.33%)
Dec 11, 2002
2.661
2.698
2.661
2.690
64,106
+0.03(+1.12%)
Dec 10, 2002
2.609
2.690
2.609
2.661
117,776
+0.06(+2.29%)
Dec 09, 2002
2.661
2.705
2.598
2.601
76,331
-0.04(-1.69%)
Dec 06, 2002
2.653
2.680
2.561
2.646
108,831
-0.04(-1.39%)
Dec 05, 2002
2.737
2.756
2.683
2.683
58,739
-0.04(-1.64%)
Dec 04, 2002
2.713
2.777
2.676
2.728
73,945
+0.00(+0.00%)
Dec 03, 2002
2.722
2.777
2.714
2.728
104,657
-0.01(-0.33%)
Dec 02, 2002
2.683
2.737
2.683
2.737
104,955
+0.05(+2.00%)
Nov 29, 2002
2.772
2.772
2.661
2.683
107,340
-0.10(-3.74%)
Nov 27, 2002
2.798
2.825
2.713
2.787
407,894
-0.01(-0.37%)
Nov 26, 2002
2.728
2.825
2.683
2.798
308,306
-0.06(-2.14%)
Nov 25, 2002
2.841
2.862
2.823
2.859
109,129
+0.00(+0.11%)
Nov 22, 2002
2.813
2.866
2.802
2.856
53,372
+0.04(+1.54%)
Nov 21, 2002
2.734
2.817
2.723
2.813
113,602
+0.08(+2.89%)
Nov 20, 2002
2.683
2.764
2.683
2.734
99,588
+0.05(+1.89%)
Nov 19, 2002
2.771
2.810
2.683
2.683
238,236
-0.08(-2.76%)
Nov 18, 2002
2.840
2.840
2.713
2.759
236,447
-0.06(-2.06%)
Nov 15, 2002
2.859
2.862
2.772
2.817
81,996
-0.04(-1.46%)
Nov 14, 2002
2.713
2.859
2.683
2.859
318,146
+0.16(+6.08%)
Nov 13, 2002
2.570
2.731
2.570
2.695
145,804
+0.09(+3.55%)
Nov 12, 2002
2.650
2.668
2.585
2.603
187,249
-0.03(-1.24%)
Nov 11, 2002
2.646
2.710
2.635
2.635
90,941
-0.03(-1.23%)
Nov 08, 2002
2.616
2.705
2.616
2.668
194,406
+0.05(+1.99%)
Nov 07, 2002
2.695
2.695
2.609
2.616
136,263
-0.09(-3.31%)
Nov 06, 2002
2.631
2.723
2.631
2.705
140,139
+0.05(+1.85%)
Nov 05, 2002
2.705
2.705
2.650
2.656
148,189
-0.04(-1.60%)
Nov 04, 2002
2.668
2.735
2.661
2.699
163,098
+0.03(+1.17%)
Nov 01, 2002
2.579
2.668
2.534
2.668
232,571
+0.07(+2.87%)
Oct 31, 2002
2.549
2.594
2.534
2.594
97,501
+0.04(+1.75%)
Oct 30, 2002
2.534
2.601
2.519
2.549
125,529
+0.01(+0.59%)
Oct 29, 2002
2.467
2.534
2.445
2.534
209,016
+0.04(+1.80%)
Oct 28, 2002
2.482
2.489
2.448
2.489
264,177
+0.01(+0.60%)
Oct 25, 2002
2.385
2.474
2.385
2.474
29,816
+0.08(+3.43%)
Oct 24, 2002
2.445
2.445
2.325
2.392
207,525
-0.06(-2.37%)
Oct 23, 2002
2.273
2.489
2.266
2.451
508,079
+0.18(+7.80%)
Oct 22, 2002
2.243
2.370
2.191
2.273
1,563,895
-0.29(-11.34%)
Oct 21, 2002
2.609
2.628
2.519
2.564
133,281
-0.08(-3.10%)
Oct 18, 2002
2.638
2.668
2.580
2.646
139,841
+0.01(+0.28%)
Oct 17, 2002
2.579
2.667
2.579
2.638
103,762
+0.08(+3.21%)
Oct 16, 2002
2.677
2.677
2.534
2.556
119,565
-0.12(-4.56%)
Oct 15, 2002
2.556
2.680
2.553
2.679
110,620
+0.15(+6.02%)
Oct 14, 2002
2.550
2.550
2.461
2.527
87,661
-0.02(-0.88%)
Oct 11, 2002
2.504
2.564
2.482
2.549
224,819
+0.04(+1.79%)
Oct 10, 2002
2.459
2.579
2.445
2.504
171,745
+0.03(+1.14%)
Oct 09, 2002
2.541
2.571
2.443
2.476
183,671
-0.04(-1.72%)
Oct 08, 2002
2.534
2.549
2.453
2.519
158,625
-0.01(-0.59%)
Oct 07, 2002
2.638
2.659
2.534
2.534
166,080
-0.07(-2.86%)
Oct 04, 2002
2.683
2.683
2.607
2.609
150,873
-0.10(-3.69%)
Oct 03, 2002
2.676
2.755
2.676
2.708
79,611
+0.06(+2.08%)
Oct 02, 2002
2.623
2.822
2.577
2.653
276,700
+0.05(+2.01%)
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
.