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 (%)
Sep 30, 2003
2.893
2.893
2.846
2.853
275,498
-0.02(-0.65%)
Sep 29, 2003
2.860
2.918
2.850
2.872
347,313
+0.02(+0.81%)
Sep 26, 2003
3.034
3.034
2.849
2.849
184,800
-0.16(-5.21%)
Sep 25, 2003
2.994
3.037
2.994
3.005
192,848
-0.01(-0.33%)
Sep 24, 2003
3.100
3.103
3.014
3.015
186,657
-0.09(-2.91%)
Sep 23, 2003
3.075
3.127
3.068
3.106
151,369
+0.03(+0.98%)
Sep 22, 2003
3.163
3.166
3.064
3.075
130,939
-0.10(-3.08%)
Sep 19, 2003
3.134
3.192
3.134
3.173
169,323
+0.02(+0.68%)
Sep 18, 2003
3.140
3.167
3.130
3.152
145,178
+0.02(+0.50%)
Sep 17, 2003
3.195
3.213
3.129
3.136
102,151
-0.07(-2.06%)
Sep 16, 2003
3.116
3.177
3.084
3.202
134,653
+0.09(+2.77%)
Sep 15, 2003
3.169
3.228
3.104
3.116
155,083
-0.04(-1.23%)
Sep 12, 2003
3.097
3.192
3.065
3.154
94,102
+0.06(+1.85%)
Sep 11, 2003
3.187
3.187
3.068
3.097
321,930
-0.09(-2.84%)
Sep 10, 2003
3.187
3.195
3.159
3.187
113,913
+0.00(+0.00%)
Sep 09, 2003
3.238
3.291
3.187
3.187
175,514
-0.05(-1.55%)
Sep 08, 2003
3.245
3.294
3.238
3.238
85,125
+0.00(+0.04%)
Sep 05, 2003
3.269
3.291
3.231
3.236
67,172
-0.03(-1.01%)
Sep 04, 2003
3.288
3.294
3.253
3.269
91,626
-0.01(-0.39%)
Sep 03, 2003
3.288
3.294
3.281
3.282
181,705
+0.02(+0.48%)
Sep 02, 2003
3.252
3.276
3.232
3.266
131,248
+0.01(+0.44%)
Aug 29, 2003
3.238
3.276
3.232
3.252
100,603
-0.00(-0.09%)
Aug 28, 2003
3.173
3.255
3.152
3.255
131,248
+0.10(+3.04%)
Aug 27, 2003
3.140
3.173
3.094
3.159
105,865
+0.02(+0.59%)
Aug 26, 2003
3.183
3.183
3.108
3.140
186,657
-0.04(-1.26%)
Aug 25, 2003
3.252
3.259
3.164
3.180
133,106
-0.06(-1.77%)
Aug 22, 2003
3.266
3.274
3.232
3.238
124,438
-0.06(-1.74%)
Aug 21, 2003
3.255
3.295
3.245
3.295
157,250
+0.08(+2.36%)
Aug 20, 2003
3.233
3.236
3.210
3.219
141,773
-0.02(-0.53%)
Aug 19, 2003
3.231
3.238
3.187
3.236
159,108
+0.02(+0.63%)
Aug 18, 2003
3.144
3.235
3.144
3.216
254,449
+0.02(+0.67%)
Aug 15, 2003
3.202
3.202
3.144
3.195
69,648
-0.01(-0.22%)
Aug 14, 2003
3.142
3.210
3.133
3.202
182,324
+0.07(+2.11%)
Aug 13, 2003
3.143
3.169
3.124
3.136
112,056
-0.02(-0.73%)
Aug 12, 2003
3.152
3.176
3.134
3.159
133,415
+0.01(+0.46%)
Aug 11, 2003
3.050
3.169
3.050
3.144
151,369
+0.10(+3.25%)
Aug 08, 2003
3.030
3.086
3.030
3.045
94,412
+0.02(+0.76%)
Aug 07, 2003
3.065
3.083
2.996
3.022
137,749
-0.04(-1.41%)
Aug 06, 2003
3.091
3.137
3.065
3.065
78,315
-0.03(-0.84%)
Aug 05, 2003
3.216
3.220
3.091
3.091
189,443
-0.13(-3.97%)
Aug 04, 2003
3.180
3.258
3.179
3.219
247,639
+0.05(+1.54%)
Aug 01, 2003
3.209
3.238
3.170
3.170
126,915
-0.04(-1.21%)
Jul 31, 2003
3.216
3.235
3.208
3.209
150,131
-0.01(-0.27%)
Jul 30, 2003
3.209
3.229
3.159
3.218
176,442
+0.00(+0.05%)
Jul 29, 2003
3.195
3.236
3.176
3.216
125,367
+0.02(+0.58%)
Jul 28, 2003
3.187
3.231
3.159
3.197
150,440
-0.00(-0.13%)
Jul 25, 2003
3.170
3.229
3.160
3.202
181,705
+0.03(+1.09%)
Jul 24, 2003
3.159
3.196
3.144
3.167
184,181
+0.01(+0.18%)
Jul 23, 2003
3.067
3.164
3.067
3.162
278,284
+0.10(+3.14%)
Jul 22, 2003
3.121
3.137
3.057
3.065
202,444
-0.06(-1.84%)
Jul 21, 2003
3.186
3.192
3.108
3.123
140,535
-0.06(-2.03%)
Jul 18, 2003
3.130
3.203
3.130
3.187
114,842
+0.06(+2.07%)
Jul 17, 2003
3.202
3.213
3.116
3.123
175,514
-0.09(-2.90%)
Jul 16, 2003
3.228
3.238
3.212
3.216
130,010
-0.01(-0.44%)
Jul 15, 2003
3.187
3.238
3.175
3.231
132,796
+0.03(+0.90%)
Jul 14, 2003
3.245
3.276
3.187
3.202
233,399
-0.03(-0.98%)
Jul 11, 2003
3.192
3.301
3.192
3.233
151,369
+0.03(+1.08%)
Jul 10, 2003
3.219
3.231
3.199
3.199
198,420
-0.03(-0.85%)
Jul 09, 2003
3.229
3.229
3.195
3.226
296,857
-0.00(-0.09%)
Jul 08, 2003
3.159
3.236
3.152
3.229
232,161
+0.07(+2.23%)
Jul 07, 2003
3.101
3.159
3.088
3.159
218,851
+0.06(+1.90%)
Jul 03, 2003
3.159
3.173
3.087
3.100
169,013
+0.05(+1.60%)
Jul 02, 2003
2.976
3.070
2.976
3.051
285,094
+0.08(+2.56%)
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
.