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
)
140.31
+3.91 (+2.87%)
Official Closing Price
Updated: 7:00 PM EST, Jan 27, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
6.546
6.546
6.461
6.529
67,787
+0.01(+0.16%)
May 29, 2003
6.495
6.529
6.478
6.519
65,441
+0.05(+0.74%)
May 28, 2003
6.444
6.525
6.444
6.471
33,372
+0.04(+0.69%)
May 27, 2003
6.450
6.508
6.375
6.427
41,454
-0.01(-0.16%)
May 23, 2003
6.461
6.481
6.379
6.437
38,326
-0.04(-0.63%)
May 22, 2003
6.341
6.522
6.341
6.478
74,175
+0.15(+2.43%)
May 21, 2003
6.358
6.410
6.324
6.324
46,929
-0.02(-0.27%)
May 20, 2003
6.345
6.413
6.324
6.341
83,300
-0.00(-0.05%)
May 19, 2003
6.358
6.427
6.297
6.345
61,269
+0.00(+0.05%)
May 16, 2003
6.515
6.529
6.341
6.341
157,606
-0.17(-2.67%)
May 15, 2003
6.498
6.543
6.478
6.515
61,139
-0.01(-0.21%)
May 14, 2003
6.532
6.580
6.491
6.529
70,525
+0.06(+1.00%)
May 13, 2003
6.461
6.512
6.444
6.464
76,000
-0.05(-0.84%)
May 12, 2003
6.553
6.556
6.515
6.519
32,981
-0.03(-0.42%)
May 09, 2003
6.549
6.560
6.522
6.546
67,657
+0.00(+0.00%)
May 08, 2003
6.560
6.587
6.495
6.546
162,168
-0.01(-0.21%)
May 07, 2003
6.307
6.577
6.307
6.560
115,239
+0.24(+3.72%)
May 06, 2003
6.331
6.331
6.222
6.324
293,442
+0.02(+0.27%)
May 05, 2003
6.358
6.375
6.290
6.307
77,434
-0.03(-0.48%)
May 02, 2003
6.188
6.338
6.188
6.338
104,549
+0.03(+0.54%)
Apr 30, 2003
6.427
6.430
6.273
6.304
66,484
-0.14(-2.12%)
Apr 29, 2003
6.444
6.478
6.433
6.440
101,551
-0.04(-0.58%)
Apr 28, 2003
6.379
6.481
6.375
6.478
91,252
+0.10(+1.60%)
Apr 25, 2003
6.341
6.410
6.321
6.375
99,595
+0.03(+0.54%)
Apr 24, 2003
6.563
6.566
6.341
6.341
84,213
-0.24(-3.68%)
Apr 23, 2003
6.437
6.641
6.410
6.583
184,069
+0.18(+2.77%)
Apr 22, 2003
6.478
6.478
6.393
6.406
74,827
-0.16(-2.39%)
Apr 21, 2003
6.256
6.563
6.249
6.563
220,570
+0.33(+5.36%)
Apr 17, 2003
6.307
6.307
6.195
6.229
212,357
-0.06(-0.98%)
Apr 16, 2003
6.103
6.300
6.028
6.290
105,722
+0.20(+3.30%)
Apr 15, 2003
6.171
6.171
6.024
6.089
14,730
-0.06(-1.00%)
Apr 14, 2003
6.062
6.150
6.024
6.150
22,943
+0.17(+2.91%)
Apr 11, 2003
6.069
6.120
5.908
5.977
22,030
-0.08(-1.35%)
Apr 10, 2003
5.939
6.069
5.922
6.058
13,687
+0.12(+2.07%)
Apr 09, 2003
6.035
6.069
5.932
5.936
53,317
-0.11(-1.86%)
Apr 08, 2003
6.225
6.256
6.048
6.048
31,286
-0.18(-2.85%)
Apr 07, 2003
6.103
6.277
6.103
6.225
59,574
+0.16(+2.58%)
Apr 04, 2003
5.932
6.137
5.932
6.069
64,398
+0.17(+2.83%)
Apr 03, 2003
5.953
5.966
5.857
5.902
23,204
-0.03(-0.57%)
Apr 02, 2003
5.850
5.987
5.850
5.936
35,197
+0.17(+2.96%)
Apr 01, 2003
5.680
5.827
5.660
5.765
23,986
+0.07(+1.20%)
Mar 31, 2003
5.765
5.789
5.677
5.697
59,183
-0.10(-1.76%)
Mar 28, 2003
5.745
5.861
5.728
5.799
58,140
+0.03(+0.53%)
Mar 27, 2003
5.711
5.779
5.663
5.769
39,629
+0.06(+1.01%)
Mar 26, 2003
5.813
5.813
5.663
5.711
35,979
-0.14(-2.33%)
Mar 25, 2003
5.540
5.861
5.540
5.847
49,928
+0.31(+5.54%)
Mar 24, 2003
5.966
5.966
5.523
5.540
98,422
-0.49(-8.14%)
Mar 21, 2003
6.000
6.082
5.936
6.031
44,844
+0.03(+0.51%)
Mar 20, 2003
5.854
6.000
5.850
6.000
39,108
+0.13(+2.21%)
Mar 19, 2003
5.932
5.932
5.827
5.871
33,763
-0.06(-1.03%)
Mar 18, 2003
5.789
5.942
5.789
5.932
29,982
+0.13(+2.17%)
Mar 17, 2003
5.540
5.806
5.540
5.806
43,149
+0.18(+3.21%)
Mar 14, 2003
5.506
5.649
5.499
5.625
30,113
+0.14(+2.48%)
Mar 13, 2003
5.455
5.509
5.431
5.489
25,681
+0.06(+1.13%)
Mar 12, 2003
5.438
5.448
5.353
5.428
33,242
-0.03(-0.50%)
Mar 11, 2003
5.479
5.540
5.421
5.455
45,756
+0.05(+0.88%)
Mar 10, 2003
5.421
5.520
5.400
5.407
30,243
-0.03(-0.63%)
Mar 07, 2003
5.387
5.462
5.387
5.441
58,792
+0.05(+0.88%)
Mar 06, 2003
5.455
5.462
5.390
5.394
28,418
-0.06(-1.13%)
Mar 05, 2003
5.353
5.486
5.329
5.455
86,168
+0.10(+1.91%)
Mar 04, 2003
5.486
5.486
5.353
5.353
57,749
-0.14(-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
.