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 (%)
May 30, 2003
2.862
2.862
2.825
2.854
155,052
+0.00(+0.16%)
May 29, 2003
2.839
2.854
2.832
2.850
149,685
+0.02(+0.74%)
May 28, 2003
2.817
2.853
2.817
2.829
76,333
+0.02(+0.69%)
May 27, 2003
2.820
2.845
2.787
2.810
94,820
-0.00(-0.16%)
May 23, 2003
2.825
2.833
2.789
2.814
87,664
-0.02(-0.63%)
May 22, 2003
2.772
2.851
2.772
2.832
169,663
+0.07(+2.43%)
May 21, 2003
2.780
2.802
2.765
2.765
107,344
-0.01(-0.27%)
May 20, 2003
2.774
2.804
2.765
2.772
190,536
-0.00(-0.05%)
May 19, 2003
2.780
2.810
2.753
2.774
140,144
+0.00(+0.05%)
May 16, 2003
2.848
2.854
2.772
2.772
360,498
-0.08(-2.67%)
May 15, 2003
2.841
2.860
2.832
2.848
139,845
-0.01(-0.21%)
May 14, 2003
2.856
2.877
2.838
2.854
161,314
+0.03(+1.00%)
May 13, 2003
2.825
2.847
2.817
2.826
173,838
-0.02(-0.84%)
May 12, 2003
2.865
2.866
2.848
2.850
75,439
-0.01(-0.42%)
May 09, 2003
2.863
2.868
2.851
2.862
154,754
+0.00(+0.00%)
May 08, 2003
2.868
2.880
2.839
2.862
370,934
-0.01(-0.21%)
May 07, 2003
2.757
2.875
2.757
2.868
263,590
+0.10(+3.72%)
May 06, 2003
2.768
2.768
2.720
2.765
671,200
+0.01(+0.27%)
May 05, 2003
2.780
2.787
2.750
2.757
177,118
-0.01(-0.48%)
May 02, 2003
2.705
2.771
2.705
2.771
239,139
+0.01(+0.54%)
Apr 30, 2003
2.810
2.811
2.743
2.756
152,071
-0.06(-2.12%)
Apr 29, 2003
2.817
2.832
2.813
2.816
232,281
-0.02(-0.58%)
Apr 28, 2003
2.789
2.833
2.787
2.832
208,725
+0.04(+1.60%)
Apr 25, 2003
2.772
2.802
2.763
2.787
227,808
+0.01(+0.54%)
Apr 24, 2003
2.869
2.871
2.772
2.772
192,623
-0.11(-3.68%)
Apr 23, 2003
2.814
2.904
2.802
2.878
421,028
+0.08(+2.77%)
Apr 22, 2003
2.832
2.832
2.795
2.801
171,154
-0.07(-2.39%)
Apr 21, 2003
2.735
2.869
2.732
2.869
504,518
+0.15(+5.36%)
Apr 17, 2003
2.757
2.757
2.708
2.723
485,733
-0.03(-0.98%)
Apr 16, 2003
2.668
2.755
2.635
2.750
241,822
+0.09(+3.30%)
Apr 15, 2003
2.698
2.698
2.634
2.662
33,694
-0.03(-1.00%)
Apr 14, 2003
2.650
2.689
2.634
2.689
52,479
+0.08(+2.91%)
Apr 11, 2003
2.653
2.676
2.583
2.613
50,392
-0.04(-1.35%)
Apr 10, 2003
2.596
2.653
2.589
2.649
31,308
+0.05(+2.07%)
Apr 09, 2003
2.638
2.653
2.594
2.595
121,955
-0.05(-1.86%)
Apr 08, 2003
2.722
2.735
2.644
2.644
71,562
-0.08(-2.85%)
Apr 07, 2003
2.668
2.744
2.668
2.722
136,267
+0.07(+2.58%)
Apr 04, 2003
2.594
2.683
2.594
2.653
147,300
+0.07(+2.83%)
Apr 03, 2003
2.602
2.608
2.561
2.580
53,075
-0.01(-0.57%)
Apr 02, 2003
2.558
2.617
2.558
2.595
80,508
+0.07(+2.96%)
Apr 01, 2003
2.483
2.547
2.474
2.520
54,864
+0.03(+1.20%)
Mar 31, 2003
2.520
2.531
2.482
2.491
135,373
-0.04(-1.76%)
Mar 28, 2003
2.512
2.562
2.504
2.535
132,987
+0.01(+0.53%)
Mar 27, 2003
2.497
2.526
2.476
2.522
90,646
+0.03(+1.01%)
Mar 26, 2003
2.541
2.541
2.476
2.497
82,297
-0.06(-2.33%)
Mar 25, 2003
2.422
2.562
2.422
2.556
114,202
+0.13(+5.54%)
Mar 24, 2003
2.608
2.608
2.415
2.422
225,124
-0.21(-8.14%)
Mar 21, 2003
2.623
2.659
2.595
2.637
102,573
+0.01(+0.51%)
Mar 20, 2003
2.559
2.623
2.558
2.623
89,453
+0.06(+2.21%)
Mar 19, 2003
2.594
2.594
2.547
2.567
77,228
-0.03(-1.03%)
Mar 18, 2003
2.531
2.598
2.531
2.594
68,581
+0.06(+2.17%)
Mar 17, 2003
2.422
2.538
2.422
2.538
98,697
+0.08(+3.21%)
Mar 14, 2003
2.407
2.470
2.404
2.459
68,879
+0.06(+2.48%)
Mar 13, 2003
2.385
2.409
2.374
2.400
58,741
+0.03(+1.13%)
Mar 12, 2003
2.377
2.382
2.340
2.373
76,035
-0.01(-0.50%)
Mar 11, 2003
2.395
2.422
2.370
2.385
104,660
+0.02(+0.88%)
Mar 10, 2003
2.370
2.413
2.361
2.364
69,177
-0.01(-0.63%)
Mar 07, 2003
2.355
2.388
2.355
2.379
134,478
+0.02(+0.88%)
Mar 06, 2003
2.385
2.388
2.357
2.358
65,002
-0.03(-1.12%)
Mar 05, 2003
2.340
2.398
2.330
2.385
197,096
+0.04(+1.91%)
Mar 04, 2003
2.398
2.398
2.340
2.340
132,093
-0.06(-2.48%)
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
.