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
)
183.60
+0.15 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2001
2.718
2.730
2.703
2.725
103,569
+0.01(+0.50%)
Feb 27, 2001
2.681
2.718
2.673
2.712
157,437
+0.03(+1.17%)
Feb 26, 2001
2.613
2.681
2.613
2.681
72,915
+0.07(+2.57%)
Feb 23, 2001
2.555
2.613
2.549
2.613
274,101
+0.06(+2.28%)
Feb 22, 2001
2.542
2.557
2.540
2.555
69,046
+0.01(+0.53%)
Feb 21, 2001
2.521
2.549
2.521
2.542
42,558
+0.02(+0.65%)
Feb 20, 2001
2.561
2.561
2.524
2.525
90,474
-0.03(-1.11%)
Feb 16, 2001
2.542
2.569
2.542
2.554
50,296
+0.01(+0.29%)
Feb 15, 2001
2.621
2.640
2.524
2.546
219,043
-0.07(-2.52%)
Feb 14, 2001
2.628
2.628
2.604
2.612
25,297
-0.02(-0.91%)
Feb 13, 2001
2.615
2.673
2.615
2.636
36,308
+0.01(+0.57%)
Feb 12, 2001
2.591
2.621
2.591
2.621
97,617
+0.01(+0.29%)
Feb 09, 2001
2.615
2.636
2.613
2.613
79,462
-0.01(-0.23%)
Feb 08, 2001
2.658
2.658
2.618
2.619
50,296
-0.04(-1.46%)
Feb 07, 2001
2.598
2.666
2.576
2.658
58,034
+0.05(+2.01%)
Feb 06, 2001
2.610
2.636
2.598
2.606
63,986
+0.01(+0.40%)
Feb 05, 2001
2.584
2.595
2.572
2.595
27,380
+0.01(+0.46%)
Feb 02, 2001
2.630
2.630
2.581
2.584
32,737
-0.02(-0.92%)
Feb 01, 2001
2.636
2.636
2.569
2.607
24,106
-0.02(-0.80%)
Jan 31, 2001
2.598
2.651
2.598
2.628
90,772
+0.03(+1.27%)
Jan 30, 2001
2.591
2.598
2.584
2.595
75,296
+0.01(+0.46%)
Jan 29, 2001
2.584
2.603
2.558
2.584
340,767
-0.01(-0.43%)
Jan 26, 2001
2.651
2.651
2.585
2.595
53,570
-0.07(-2.46%)
Jan 25, 2001
2.679
2.688
2.641
2.660
66,962
-0.02(-0.70%)
Jan 24, 2001
2.856
2.865
2.679
2.679
144,342
-0.20(-6.82%)
Jan 23, 2001
2.856
2.875
2.828
2.875
34,523
+0.02(+0.65%)
Jan 22, 2001
2.856
2.856
2.856
2.856
105,355
+0.00(+0.00%)
Jan 19, 2001
2.884
2.884
2.856
2.856
21,130
-0.05(-1.61%)
Jan 18, 2001
2.903
2.903
2.875
2.903
23,809
+0.02(+0.65%)
Jan 17, 2001
2.903
2.912
2.865
2.884
77,677
-0.02(-0.64%)
Jan 16, 2001
2.893
2.921
2.856
2.903
107,140
-0.02(-0.64%)
Jan 12, 2001
2.893
2.959
2.884
2.921
131,247
+0.01(+0.32%)
Jan 11, 2001
2.987
2.996
2.893
2.912
163,687
-0.09(-3.11%)
Jan 10, 2001
2.968
3.024
2.968
3.005
211,305
+0.05(+1.58%)
Jan 09, 2001
2.903
2.968
2.893
2.959
84,522
+0.06(+1.93%)
Jan 08, 2001
2.949
2.949
2.875
2.903
54,165
-0.07(-2.20%)
Jan 05, 2001
2.959
2.968
2.893
2.968
116,069
+0.01(+0.32%)
Jan 04, 2001
2.977
2.977
2.931
2.959
131,247
-0.02(-0.63%)
Jan 03, 2001
2.968
3.015
2.949
2.977
114,878
+0.02(+0.63%)
Jan 02, 2001
3.071
3.089
2.940
2.959
219,043
-0.11(-3.65%)
Dec 29, 2000
3.108
3.117
3.071
3.071
39,284
-0.04(-1.20%)
Dec 28, 2000
3.080
3.108
3.071
3.108
80,653
+0.03(+0.91%)
Dec 27, 2000
3.061
3.080
2.987
3.080
81,843
+0.01(+0.30%)
Dec 26, 2000
3.033
3.136
3.033
3.071
69,641
+0.03(+0.92%)
Dec 22, 2000
2.968
3.043
2.968
3.043
89,581
+0.08(+2.84%)
Dec 21, 2000
2.921
2.959
2.921
2.959
41,665
+0.05(+1.60%)
Dec 20, 2000
2.940
2.959
2.912
2.912
86,903
-0.03(-0.95%)
Dec 19, 2000
2.847
2.949
2.847
2.940
113,093
+0.10(+3.62%)
Dec 18, 2000
2.921
2.940
2.828
2.837
128,271
-0.07(-2.56%)
Dec 15, 2000
2.912
2.959
2.912
2.912
165,770
-0.01(-0.32%)
Dec 14, 2000
2.931
2.931
2.912
2.921
49,106
-0.02(-0.63%)
Dec 13, 2000
2.931
2.968
2.931
2.940
205,353
+0.01(+0.32%)
Dec 12, 2000
2.996
2.996
2.931
2.931
52,975
-0.07(-2.18%)
Dec 11, 2000
2.819
2.996
2.819
2.996
147,913
+0.20(+7.00%)
Dec 08, 2000
2.772
2.809
2.772
2.800
63,986
+0.05(+1.69%)
Dec 07, 2000
2.735
2.753
2.716
2.753
102,974
+0.00(+0.00%)
Dec 06, 2000
2.744
2.800
2.744
2.753
48,510
+0.00(+0.00%)
Dec 05, 2000
2.641
2.753
2.641
2.753
344,636
+0.12(+4.61%)
Dec 04, 2000
2.669
2.688
2.632
2.632
75,891
-0.04(-1.40%)
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
.