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
)
224.05
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2004
5.449
5.513
5.304
5.341
462,466
-0.10(-1.85%)
Oct 28, 2004
5.312
5.442
5.291
5.442
177,681
+0.10(+1.94%)
Oct 27, 2004
5.312
5.377
5.305
5.338
497,445
+0.04(+0.76%)
Oct 26, 2004
5.321
5.370
5.298
5.298
595,572
-0.01(-0.16%)
Oct 25, 2004
5.183
5.363
5.183
5.307
615,073
+0.14(+2.67%)
Oct 22, 2004
5.183
5.262
5.169
5.169
347,004
-0.03(-0.58%)
Oct 21, 2004
4.961
5.215
4.953
5.199
368,053
+0.24(+4.80%)
Oct 20, 2004
4.910
4.986
4.790
4.961
612,287
+0.05(+1.02%)
Oct 19, 2004
5.169
5.212
4.824
4.910
750,965
-0.29(-5.52%)
Oct 18, 2004
5.255
5.284
5.173
5.198
325,335
-0.05(-0.88%)
Oct 15, 2004
5.083
5.278
5.074
5.243
316,978
+0.14(+2.81%)
Oct 14, 2004
5.210
5.210
5.097
5.100
330,288
-0.11(-2.09%)
Oct 13, 2004
5.249
5.256
5.162
5.209
332,455
-0.03(-0.49%)
Oct 12, 2004
5.233
5.269
5.200
5.235
108,342
-0.02(-0.38%)
Oct 11, 2004
5.278
5.287
5.133
5.255
364,029
-0.02(-0.44%)
Oct 08, 2004
5.322
5.322
5.256
5.278
223,494
-0.04(-0.81%)
Oct 07, 2004
5.341
5.341
5.269
5.321
294,690
-0.02(-0.38%)
Oct 06, 2004
5.275
5.341
5.222
5.341
184,800
+0.06(+1.22%)
Oct 05, 2004
5.229
5.276
5.143
5.276
296,857
+0.03(+0.66%)
Oct 04, 2004
5.255
5.298
5.226
5.242
395,603
-0.01(-0.11%)
Oct 01, 2004
5.140
5.262
5.113
5.248
313,882
+0.12(+2.27%)
Sep 30, 2004
5.080
5.133
5.068
5.131
293,142
+0.05(+1.02%)
Sep 29, 2004
5.038
5.086
5.038
5.080
358,767
+0.04(+0.80%)
Sep 28, 2004
4.989
5.045
4.964
5.040
389,412
+0.07(+1.44%)
Sep 27, 2004
4.874
4.997
4.824
4.968
452,870
+0.09(+1.91%)
Sep 24, 2004
4.774
4.903
4.773
4.874
333,693
+0.10(+2.11%)
Sep 23, 2004
4.774
4.788
4.760
4.774
277,974
-0.02(-0.45%)
Sep 22, 2004
4.796
4.803
4.767
4.796
420,367
-0.01(-0.15%)
Sep 21, 2004
4.656
4.810
4.656
4.803
986,222
+0.18(+3.91%)
Sep 20, 2004
4.686
4.738
4.622
4.622
731,464
+0.03(+0.75%)
Sep 17, 2004
4.577
4.587
4.516
4.587
186,657
+0.01(+0.22%)
Sep 16, 2004
4.422
4.579
4.417
4.577
117,628
+0.16(+3.64%)
Sep 15, 2004
4.472
4.474
4.414
4.416
114,223
-0.07(-1.47%)
Sep 14, 2004
4.501
4.501
4.451
4.482
116,390
-0.03(-0.70%)
Sep 13, 2004
4.508
4.582
4.482
4.514
167,465
-0.01(-0.19%)
Sep 10, 2004
4.480
4.523
4.439
4.523
167,465
+0.05(+1.16%)
Sep 09, 2004
4.365
4.537
4.365
4.471
234,638
+0.03(+0.78%)
Sep 08, 2004
4.472
4.477
4.422
4.437
155,703
-0.05(-1.12%)
Sep 07, 2004
4.422
4.487
4.408
4.487
157,560
+0.07(+1.53%)
Sep 03, 2004
4.451
4.458
4.388
4.419
96,579
-0.05(-1.09%)
Sep 02, 2004
4.422
4.508
4.386
4.468
168,704
+0.05(+1.04%)
Sep 01, 2004
4.307
4.437
4.293
4.422
281,999
+0.13(+3.08%)
Aug 31, 2004
4.264
4.307
4.264
4.290
141,773
+0.01(+0.27%)
Aug 30, 2004
4.293
4.309
4.267
4.279
179,228
-0.03(-0.67%)
Aug 27, 2004
4.327
4.336
4.302
4.307
185,110
-0.02(-0.46%)
Aug 26, 2004
4.322
4.339
4.293
4.327
135,891
+0.01(+0.13%)
Aug 25, 2004
4.322
4.323
4.277
4.322
161,584
+0.00(+0.00%)
Aug 24, 2004
4.292
4.326
4.292
4.322
521,589
+0.03(+0.64%)
Aug 23, 2004
4.266
4.358
4.250
4.294
192,539
+0.03(+0.67%)
Aug 20, 2004
4.279
4.307
4.236
4.266
443,273
-0.03(-0.70%)
Aug 19, 2004
4.300
4.314
4.279
4.296
237,733
-0.02(-0.43%)
Aug 18, 2004
4.236
4.363
4.226
4.314
286,023
+0.09(+2.11%)
Aug 17, 2004
4.221
4.243
4.195
4.226
163,441
+0.02(+0.44%)
Aug 16, 2004
4.099
4.263
4.099
4.207
387,245
+0.09(+2.30%)
Aug 13, 2004
3.984
4.161
3.967
4.112
394,984
+0.13(+3.36%)
Aug 12, 2004
3.969
4.092
3.950
3.979
524,685
+0.01(+0.25%)
Aug 11, 2004
3.991
3.991
3.928
3.969
397,460
-0.04(-1.07%)
Aug 10, 2004
3.898
4.063
3.862
4.012
338,027
+0.09(+2.38%)
Aug 09, 2004
3.963
4.049
3.859
3.918
563,688
-0.04(-1.09%)
Aug 06, 2004
4.551
4.551
3.788
3.961
1,853,888
-0.61(-13.27%)
Aug 05, 2004
4.623
4.658
4.566
4.567
361,862
-0.06(-1.36%)
Aug 04, 2004
4.623
4.638
4.551
4.630
246,091
+0.00(+0.09%)
Aug 03, 2004
4.648
4.666
4.625
4.626
243,305
-0.01(-0.25%)
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
.