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 (%)
Dec 29, 2000
3.102
3.112
3.065
3.065
39,358
-0.04(-1.20%)
Dec 28, 2000
3.074
3.102
3.065
3.102
80,803
+0.03(+0.91%)
Dec 27, 2000
3.056
3.074
2.981
3.074
81,996
+0.01(+0.30%)
Dec 26, 2000
3.028
3.130
3.028
3.065
69,771
+0.03(+0.92%)
Dec 22, 2000
2.963
3.037
2.963
3.037
89,748
+0.08(+2.84%)
Dec 21, 2000
2.916
2.953
2.916
2.953
41,743
+0.05(+1.60%)
Dec 20, 2000
2.935
2.953
2.907
2.907
87,065
-0.03(-0.95%)
Dec 19, 2000
2.841
2.944
2.841
2.935
113,304
+0.10(+3.62%)
Dec 18, 2000
2.916
2.935
2.823
2.832
128,510
-0.07(-2.56%)
Dec 15, 2000
2.907
2.953
2.907
2.907
166,080
-0.01(-0.32%)
Dec 14, 2000
2.925
2.925
2.907
2.916
49,197
-0.02(-0.63%)
Dec 13, 2000
2.925
2.963
2.925
2.935
205,736
+0.01(+0.32%)
Dec 12, 2000
2.990
2.990
2.925
2.925
53,074
-0.07(-2.18%)
Dec 11, 2000
2.813
2.990
2.813
2.990
148,189
+0.20(+7.00%)
Dec 08, 2000
2.767
2.804
2.767
2.795
64,106
+0.05(+1.69%)
Dec 07, 2000
2.730
2.748
2.711
2.748
103,166
+0.00(+0.00%)
Dec 06, 2000
2.739
2.795
2.739
2.748
48,601
+0.00(+0.00%)
Dec 05, 2000
2.636
2.748
2.636
2.748
345,279
+0.12(+4.61%)
Dec 04, 2000
2.664
2.683
2.627
2.627
76,033
-0.04(-1.40%)
Dec 01, 2000
2.646
2.683
2.646
2.664
72,156
+0.02(+0.70%)
Nov 30, 2000
2.636
2.692
2.636
2.646
105,849
+0.01(+0.35%)
Nov 29, 2000
2.683
2.683
2.636
2.636
93,923
-0.05(-1.74%)
Nov 28, 2000
2.599
2.683
2.590
2.683
90,046
+0.09(+3.60%)
Nov 27, 2000
2.590
2.590
2.553
2.590
42,936
+0.00(+0.00%)
Nov 24, 2000
2.581
2.590
2.571
2.590
76,331
+0.03(+1.09%)
Nov 22, 2000
2.543
2.562
2.534
2.562
62,913
+0.02(+0.73%)
Nov 21, 2000
2.543
2.553
2.543
2.543
73,051
-0.02(-0.73%)
Nov 20, 2000
2.590
2.590
2.534
2.562
84,679
-0.03(-1.08%)
Nov 17, 2000
2.553
2.590
2.543
2.590
49,794
+0.06(+2.21%)
Nov 16, 2000
2.543
2.543
2.525
2.534
18,784
-0.01(-0.37%)
Nov 15, 2000
2.553
2.562
2.525
2.543
35,780
+0.00(+0.00%)
Nov 14, 2000
2.553
2.557
2.534
2.543
51,583
-0.01(-0.37%)
Nov 13, 2000
2.497
2.553
2.478
2.553
39,358
+0.02(+0.74%)
Nov 10, 2000
2.590
2.590
2.534
2.534
60,528
-0.04(-1.45%)
Nov 09, 2000
2.543
2.571
2.525
2.571
182,479
+0.01(+0.36%)
Nov 08, 2000
2.590
2.590
2.562
2.562
17,890
-0.03(-1.08%)
Nov 07, 2000
2.571
2.590
2.562
2.590
41,445
+0.00(+0.00%)
Nov 06, 2000
2.599
2.599
2.581
2.590
29,816
-0.01(-0.36%)
Nov 03, 2000
2.525
2.599
2.525
2.599
42,339
+0.07(+2.95%)
Nov 02, 2000
2.553
2.553
2.525
2.525
155,047
-0.01(-0.37%)
Nov 01, 2000
2.534
2.534
2.506
2.534
150,873
+0.01(+0.37%)
Oct 31, 2000
2.506
2.525
2.497
2.525
86,170
+0.04(+1.50%)
Oct 30, 2000
2.487
2.506
2.487
2.487
45,321
-0.01(-0.37%)
Oct 27, 2000
2.543
2.543
2.469
2.497
31,307
-0.05(-1.83%)
Oct 26, 2000
2.525
2.543
2.525
2.543
31,904
+0.03(+1.11%)
Oct 25, 2000
2.581
2.581
2.515
2.515
44,427
-0.07(-2.53%)
Oct 24, 2000
2.646
2.646
2.571
2.581
28,624
-0.07(-2.46%)
Oct 23, 2000
2.441
2.646
2.441
2.646
115,987
+0.21(+8.81%)
Oct 20, 2000
2.432
2.441
2.422
2.432
17,890
+0.01(+0.38%)
Oct 19, 2000
2.441
2.450
2.422
2.422
21,468
+0.00(+0.00%)
Oct 18, 2000
2.394
2.432
2.394
2.422
6,559
+0.02(+0.78%)
Oct 17, 2000
2.394
2.413
2.376
2.404
79,014
+0.01(+0.39%)
Oct 16, 2000
2.459
2.459
2.394
2.394
30,711
-0.07(-2.65%)
Oct 13, 2000
2.432
2.478
2.432
2.459
41,147
+0.05(+1.93%)
Oct 12, 2000
2.385
2.413
2.385
2.413
22,064
+0.03(+1.17%)
Oct 11, 2000
2.413
2.413
2.385
2.385
16,995
-0.03(-1.16%)
Oct 10, 2000
2.459
2.478
2.413
2.413
16,697
-0.06(-2.26%)
Oct 09, 2000
2.515
2.515
2.441
2.469
28,624
-0.07(-2.57%)
Oct 06, 2000
2.562
2.562
2.534
2.534
33,394
-0.04(-1.45%)
Oct 05, 2000
2.487
2.571
2.487
2.571
41,445
+0.08(+3.37%)
Oct 04, 2000
2.487
2.487
2.487
2.487
27,729
+0.00(+0.00%)
Oct 03, 2000
2.525
2.525
2.487
2.487
31,605
-0.05(-1.84%)
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
.