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 (%)
Mar 29, 2002
2.959
2.960
2.847
2.869
45,323
+0.00(+0.00%)
Mar 28, 2002
2.959
2.960
2.847
2.869
45,323
-0.10(-3.51%)
Mar 27, 2002
2.877
2.981
2.877
2.974
71,861
+0.10(+3.64%)
Mar 26, 2002
2.854
2.892
2.851
2.869
101,082
+0.01(+0.47%)
Mar 25, 2002
2.933
2.933
2.850
2.856
105,257
-0.05(-1.64%)
Mar 22, 2002
2.921
2.936
2.890
2.904
55,759
-0.01(-0.26%)
Mar 21, 2002
2.883
2.923
2.865
2.911
54,864
+0.03(+0.93%)
Mar 20, 2002
2.921
2.921
2.884
2.884
43,534
-0.05(-1.63%)
Mar 19, 2002
2.921
2.932
2.899
2.932
64,108
+0.03(+0.98%)
Mar 18, 2002
2.831
2.920
2.825
2.904
73,053
+0.07(+2.58%)
Mar 15, 2002
2.802
2.884
2.802
2.831
148,493
+0.00(+0.05%)
Mar 14, 2002
2.825
2.833
2.780
2.829
155,947
-0.04(-1.40%)
Mar 13, 2002
2.874
2.874
2.832
2.869
24,450
-0.01(-0.26%)
Mar 12, 2002
2.847
2.899
2.847
2.877
84,980
+0.02(+0.78%)
Mar 11, 2002
2.862
2.884
2.833
2.854
320,840
-0.03(-1.19%)
Mar 08, 2002
2.905
2.905
2.839
2.889
170,260
-0.01(-0.51%)
Mar 07, 2002
3.018
3.020
2.884
2.904
165,191
-0.11(-3.56%)
Mar 06, 2002
2.981
3.023
2.923
3.011
99,889
+0.03(+0.90%)
Mar 05, 2002
2.904
3.117
2.899
2.984
259,713
+0.08(+2.93%)
Mar 04, 2002
2.951
2.966
2.899
2.899
164,296
-0.01(-0.51%)
Mar 01, 2002
2.829
2.914
2.817
2.914
263,590
+0.08(+3.00%)
Feb 28, 2002
2.787
2.829
2.755
2.829
172,049
+0.06(+2.04%)
Feb 27, 2002
2.713
2.772
2.692
2.772
49,497
+0.06(+2.20%)
Feb 26, 2002
2.683
2.720
2.681
2.713
71,562
+0.03(+1.11%)
Feb 25, 2002
2.713
2.713
2.680
2.683
61,126
-0.03(-1.10%)
Feb 22, 2002
2.661
2.713
2.653
2.713
82,595
+0.05(+1.96%)
Feb 21, 2002
2.653
2.698
2.653
2.661
56,057
-0.01(-0.28%)
Feb 20, 2002
2.616
2.705
2.616
2.668
115,096
+0.04(+1.70%)
Feb 19, 2002
2.608
2.623
2.594
2.623
63,213
+0.02(+0.86%)
Feb 18, 2002
2.583
2.613
2.576
2.601
282,971
+0.00(+0.00%)
Feb 15, 2002
2.583
2.613
2.576
2.601
282,971
+0.02(+0.69%)
Feb 14, 2002
2.628
2.635
2.577
2.583
434,744
-0.05(-1.76%)
Feb 13, 2002
2.616
2.647
2.608
2.629
526,881
+0.00(+0.00%)
Feb 12, 2002
2.661
2.661
2.616
2.629
438,620
-0.06(-2.38%)
Feb 11, 2002
2.719
2.720
2.684
2.693
116,886
-0.03(-0.99%)
Feb 08, 2002
2.653
2.720
2.653
2.720
40,850
+0.09(+3.40%)
Feb 07, 2002
2.676
2.689
2.631
2.631
152,369
-0.05(-1.89%)
Feb 06, 2002
2.653
2.698
2.653
2.681
55,163
+0.02(+0.61%)
Feb 05, 2002
2.665
2.676
2.646
2.665
42,341
+0.00(+0.00%)
Feb 04, 2002
2.683
2.772
2.653
2.665
40,254
-0.03(-0.94%)
Feb 01, 2002
2.772
2.772
2.690
2.690
113,009
-0.08(-2.96%)
Jan 31, 2002
2.720
2.772
2.668
2.772
32,799
+0.07(+2.48%)
Jan 30, 2002
2.652
2.713
2.646
2.705
9,959,170
+0.06(+2.25%)
Jan 29, 2002
2.687
2.699
2.631
2.646
447,268
-0.04(-1.66%)
Jan 28, 2002
2.668
2.711
2.668
2.690
58,741
+0.02(+0.84%)
Jan 25, 2002
2.668
2.683
2.631
2.668
54,566
-0.01(-0.28%)
Jan 24, 2002
2.661
2.683
2.610
2.676
79,315
+0.02(+0.79%)
Jan 23, 2002
2.623
2.687
2.623
2.655
54,566
+0.04(+1.42%)
Jan 22, 2002
2.638
2.683
2.604
2.617
187,554
-0.02(-0.79%)
Jan 21, 2002
2.644
2.668
2.594
2.638
53,672
+0.00(+0.00%)
Jan 18, 2002
2.644
2.668
2.594
2.638
53,373
-0.04(-1.61%)
Jan 17, 2002
2.640
2.705
2.631
2.681
61,723
+0.01(+0.45%)
Jan 16, 2002
2.711
2.711
2.640
2.670
417,450
-0.03(-1.00%)
Jan 15, 2002
2.668
2.743
2.579
2.696
95,417
+0.01(+0.50%)
Jan 14, 2002
2.757
2.772
2.683
2.683
58,144
-0.07(-2.70%)
Jan 11, 2002
2.804
2.845
2.757
2.757
49,497
-0.04(-1.60%)
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
.