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
)
195.86
+0.14 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2005
9.169
9.203
9.035
9.122
236,952
-0.05(-0.51%)
Mar 30, 2005
8.887
9.172
8.887
9.169
324,418
+0.31(+3.48%)
Mar 29, 2005
9.273
9.273
8.844
8.860
427,389
-0.41(-4.45%)
Mar 28, 2005
9.474
9.474
9.270
9.273
129,807
-0.20(-2.12%)
Mar 24, 2005
9.290
9.575
9.256
9.474
300,166
+0.23(+2.50%)
Mar 23, 2005
9.407
9.407
9.149
9.243
294,600
-0.25(-2.62%)
Mar 22, 2005
9.424
9.632
9.414
9.491
264,782
+0.10(+1.07%)
Mar 21, 2005
9.457
9.457
9.323
9.390
266,373
-0.09(-0.96%)
Mar 18, 2005
9.538
9.561
9.363
9.481
393,397
-0.05(-0.56%)
Mar 17, 2005
9.508
9.568
9.444
9.535
105,754
+0.04(+0.46%)
Mar 16, 2005
9.625
9.675
9.447
9.491
153,661
-0.17(-1.80%)
Mar 15, 2005
9.759
9.867
9.588
9.665
242,717
-0.03(-0.28%)
Mar 14, 2005
9.712
9.742
9.558
9.692
217,869
-0.02(-0.21%)
Mar 11, 2005
9.474
9.716
9.474
9.712
153,065
+0.25(+2.62%)
Mar 10, 2005
9.806
9.816
9.457
9.464
139,746
-0.41(-4.14%)
Mar 09, 2005
9.877
9.971
9.776
9.873
189,244
-0.05(-0.47%)
Mar 08, 2005
9.810
9.967
9.675
9.920
297,582
+0.11(+1.13%)
Mar 07, 2005
9.860
9.910
9.786
9.810
260,807
-0.12(-1.18%)
Mar 04, 2005
9.759
10.01
9.753
9.927
197,195
+0.19(+1.93%)
Mar 03, 2005
9.608
9.789
9.575
9.739
247,090
+0.14(+1.43%)
Mar 02, 2005
9.474
9.759
9.474
9.602
194,412
-0.16(-1.61%)
Mar 01, 2005
9.474
9.813
9.474
9.759
269,951
+0.26(+2.75%)
Feb 28, 2005
9.598
9.729
9.457
9.498
346,682
-0.11(-1.19%)
Feb 25, 2005
9.374
9.642
9.256
9.612
347,278
+0.20(+2.14%)
Feb 24, 2005
9.239
9.410
8.924
9.410
306,527
+0.19(+2.04%)
Feb 23, 2005
9.239
9.441
9.072
9.223
346,682
+0.03(+0.29%)
Feb 22, 2005
9.732
9.742
9.068
9.196
324,418
-0.54(-5.51%)
Feb 18, 2005
9.816
9.826
9.659
9.732
197,195
-0.08(-0.82%)
Feb 17, 2005
9.964
9.971
9.773
9.813
320,840
-0.15(-1.51%)
Feb 16, 2005
9.763
10.07
9.726
9.964
323,225
+0.20(+2.06%)
Feb 15, 2005
9.763
9.846
9.692
9.763
245,102
-0.00(-0.03%)
Feb 14, 2005
9.625
9.793
9.622
9.766
254,247
+0.02(+0.24%)
Feb 11, 2005
9.414
9.816
9.320
9.742
307,124
+0.20(+2.15%)
Feb 10, 2005
9.474
9.598
9.323
9.538
261,602
+0.11(+1.17%)
Feb 09, 2005
9.836
9.840
9.424
9.427
225,025
-0.41(-4.13%)
Feb 08, 2005
9.843
9.977
9.826
9.833
247,687
-0.01(-0.10%)
Feb 07, 2005
9.830
9.914
9.736
9.843
223,435
+0.01(+0.14%)
Feb 04, 2005
9.541
9.860
9.514
9.830
267,764
+0.23(+2.45%)
Feb 03, 2005
9.575
9.672
9.387
9.595
209,520
+0.07(+0.74%)
Feb 02, 2005
9.407
9.655
9.357
9.524
334,357
+0.07(+0.78%)
Feb 01, 2005
9.592
9.722
9.410
9.451
439,515
-0.25(-2.63%)
Jan 31, 2005
9.340
9.753
9.340
9.706
403,336
+0.40(+4.29%)
Jan 28, 2005
9.407
9.518
9.135
9.306
353,640
-0.07(-0.75%)
Jan 27, 2005
9.390
9.491
9.260
9.377
311,298
-0.08(-0.85%)
Jan 26, 2005
9.357
9.457
9.273
9.457
351,254
+0.11(+1.22%)
Jan 25, 2005
9.223
9.605
9.223
9.343
361,392
+0.17(+1.90%)
Jan 24, 2005
9.478
9.508
9.146
9.169
299,172
-0.29(-3.08%)
Jan 21, 2005
9.478
9.595
9.424
9.461
352,049
-0.02(-0.18%)
Jan 20, 2005
9.625
9.625
9.357
9.478
468,935
-0.15(-1.53%)
Jan 19, 2005
9.692
9.883
9.575
9.625
670,305
-0.07(-0.73%)
Jan 18, 2005
9.199
10.06
9.119
9.696
1,400,048
+0.54(+5.90%)
Jan 14, 2005
8.391
9.156
8.367
9.156
1,893,236
+1.38(+17.77%)
Jan 13, 2005
7.874
8.015
7.640
7.774
701,515
-0.07(-0.94%)
Jan 12, 2005
7.915
7.952
7.663
7.848
449,057
-0.07(-0.85%)
Jan 11, 2005
8.149
8.253
7.898
7.915
418,444
-0.26(-3.24%)
Jan 10, 2005
7.781
8.300
7.771
8.180
588,604
+0.17(+2.09%)
Jan 07, 2005
8.334
8.337
8.012
8.012
448,858
-0.27(-3.28%)
Jan 06, 2005
8.367
8.502
8.233
8.284
303,744
+0.06(+0.69%)
Jan 05, 2005
8.532
8.532
8.227
8.227
346,483
-0.30(-3.50%)
Jan 04, 2005
8.720
8.753
8.455
8.525
357,019
-0.17(-2.00%)
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
.