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 (%)
Jan 31, 2005
8.997
9.394
8.997
9.349
418,730
+0.38(+4.29%)
Jan 28, 2005
9.061
9.168
8.800
8.964
367,137
-0.07(-0.75%)
Jan 27, 2005
9.045
9.142
8.919
9.032
323,179
-0.08(-0.85%)
Jan 26, 2005
9.013
9.110
8.932
9.110
364,660
+0.11(+1.22%)
Jan 25, 2005
8.884
9.252
8.884
9.000
375,185
+0.17(+1.90%)
Jan 24, 2005
9.129
9.158
8.809
8.832
310,591
-0.28(-3.08%)
Jan 21, 2005
9.129
9.242
9.077
9.113
365,486
-0.02(-0.18%)
Jan 20, 2005
9.271
9.271
9.013
9.129
486,833
-0.14(-1.53%)
Jan 19, 2005
9.336
9.520
9.223
9.271
695,889
-0.07(-0.73%)
Jan 18, 2005
8.861
9.688
8.783
9.339
1,453,484
+0.52(+5.90%)
Jan 14, 2005
8.082
8.819
8.060
8.819
1,965,495
+1.33(+17.77%)
Jan 13, 2005
7.585
7.721
7.359
7.488
728,289
-0.07(-0.94%)
Jan 12, 2005
7.624
7.659
7.381
7.559
466,196
-0.06(-0.85%)
Jan 11, 2005
7.850
7.950
7.608
7.624
434,414
-0.26(-3.24%)
Jan 10, 2005
7.495
7.995
7.485
7.879
611,070
+0.16(+2.09%)
Jan 07, 2005
8.028
8.031
7.717
7.717
465,989
-0.26(-3.28%)
Jan 06, 2005
8.060
8.189
7.931
7.979
315,337
+0.05(+0.69%)
Jan 05, 2005
8.218
8.218
7.924
7.924
359,707
-0.29(-3.50%)
Jan 04, 2005
8.399
8.431
8.144
8.212
370,645
-0.17(-2.00%)
Jan 03, 2005
8.829
8.829
8.260
8.380
891,324
-0.47(-5.33%)
Dec 31, 2004
8.877
8.893
8.767
8.851
335,768
-0.01(-0.07%)
Dec 30, 2004
8.884
8.916
8.722
8.858
534,712
-0.05(-0.58%)
Dec 29, 2004
9.598
9.598
8.793
8.909
980,890
-0.68(-7.14%)
Dec 28, 2004
9.436
9.652
9.103
9.594
1,047,961
+0.16(+1.68%)
Dec 27, 2004
9.724
9.756
9.436
9.436
281,079
-0.28(-2.89%)
Dec 23, 2004
9.646
9.782
9.413
9.717
257,553
+0.07(+0.77%)
Dec 22, 2004
9.946
9.946
9.413
9.643
533,886
-0.30(-3.05%)
Dec 21, 2004
9.756
10.34
9.756
9.946
573,923
+0.24(+2.43%)
Dec 20, 2004
9.517
9.756
9.439
9.711
259,204
+3.36(+53.02%)
Dec 17, 2004
6.446
6.446
6.276
6.346
343,610
-0.12(-1.82%)
Dec 16, 2004
6.396
6.464
6.322
6.464
609,212
+0.05(+0.81%)
Dec 15, 2004
6.225
6.434
6.217
6.412
222,882
+0.19(+3.00%)
Dec 14, 2004
6.260
6.260
6.166
6.225
353,516
-0.05(-0.82%)
Dec 13, 2004
6.217
6.284
6.123
6.277
240,527
+0.05(+0.85%)
Dec 10, 2004
6.224
6.243
6.126
6.224
159,423
-0.02(-0.25%)
Dec 09, 2004
6.221
6.281
6.088
6.240
235,265
+0.02(+0.32%)
Dec 08, 2004
6.145
6.243
6.145
6.220
386,639
+0.09(+1.45%)
Dec 07, 2004
6.174
6.363
6.123
6.131
383,853
-0.04(-0.60%)
Dec 06, 2004
6.245
6.247
6.118
6.168
316,679
-0.08(-1.24%)
Dec 03, 2004
6.281
6.379
6.245
6.245
299,343
-0.04(-0.57%)
Dec 02, 2004
6.385
6.468
6.264
6.281
448,241
-0.10(-1.60%)
Dec 01, 2004
5.978
6.515
5.938
6.383
927,749
+0.40(+6.75%)
Nov 30, 2004
6.075
6.131
5.938
5.980
481,364
-0.09(-1.54%)
Nov 29, 2004
5.998
6.144
5.987
6.073
546,062
+0.07(+1.24%)
Nov 26, 2004
5.987
6.044
5.960
5.998
102,773
-0.00(-0.05%)
Nov 24, 2004
6.001
6.044
5.968
6.001
284,794
+0.01(+0.12%)
Nov 23, 2004
5.786
6.009
5.772
5.994
509,534
+0.21(+3.60%)
Nov 22, 2004
5.762
5.808
5.690
5.786
343,301
+0.02(+0.42%)
Nov 19, 2004
5.743
5.800
5.664
5.762
372,709
-0.00(-0.03%)
Nov 18, 2004
5.846
5.848
5.716
5.763
409,237
-0.08(-1.35%)
Nov 17, 2004
5.572
5.862
5.572
5.842
1,087,791
+0.28(+5.12%)
Nov 16, 2004
5.813
5.858
5.545
5.558
920,629
-0.26(-4.54%)
Nov 15, 2004
5.721
5.865
5.713
5.822
643,573
+0.12(+2.04%)
Nov 12, 2004
5.632
5.743
5.585
5.706
461,862
+0.09(+1.56%)
Nov 11, 2004
5.506
5.724
5.506
5.618
553,491
+0.12(+2.14%)
Nov 10, 2004
5.485
5.571
5.456
5.500
278,293
+0.00(+0.00%)
Nov 09, 2004
5.426
5.523
5.362
5.500
454,432
+0.09(+1.65%)
Nov 08, 2004
5.377
5.441
5.368
5.411
741,084
+0.03(+0.64%)
Nov 05, 2004
5.370
5.384
5.351
5.377
377,662
+0.01(+0.13%)
Nov 04, 2004
5.335
5.398
5.335
5.370
437,097
+0.03(+0.65%)
Nov 03, 2004
5.334
5.385
5.292
5.335
727,154
+0.01(+0.27%)
Nov 02, 2004
5.312
5.373
5.283
5.321
422,548
+0.01(+0.19%)
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
.