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
)
180.89
+1.95 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2004
3.318
3.433
3.315
3.393
279,151
+0.09(+2.71%)
Mar 30, 2004
3.317
3.342
3.287
3.303
200,584
-0.02(-0.49%)
Mar 29, 2004
3.248
3.321
3.245
3.320
437,774
+0.08(+2.49%)
Mar 26, 2004
3.203
3.315
3.203
3.239
432,715
+0.05(+1.59%)
Mar 25, 2004
3.144
3.224
3.136
3.188
213,381
+0.05(+1.62%)
Mar 24, 2004
3.106
3.188
3.100
3.138
244,927
+0.00(+0.14%)
Mar 23, 2004
3.144
3.193
3.129
3.133
224,392
-0.01(-0.43%)
Mar 22, 2004
3.196
3.197
3.111
3.147
195,525
-0.05(-1.45%)
Mar 19, 2004
3.203
3.269
3.176
3.193
270,223
-0.00(-0.09%)
Mar 18, 2004
3.159
3.239
3.159
3.196
285,401
+0.03(+1.09%)
Mar 17, 2004
3.129
3.185
3.129
3.162
164,872
+0.03(+1.10%)
Mar 16, 2004
3.050
3.196
3.050
3.127
399,383
+0.08(+2.60%)
Mar 15, 2004
3.136
3.136
3.048
3.048
267,545
-0.09(-2.99%)
Mar 12, 2004
3.084
3.151
3.047
3.142
229,154
+0.08(+2.63%)
Mar 11, 2004
3.248
3.266
3.062
3.062
470,808
+0.09(+2.96%)
Mar 10, 2004
3.024
3.024
2.942
2.973
206,834
-0.04(-1.44%)
Mar 09, 2004
3.039
3.039
2.979
3.017
222,012
-0.02(-0.59%)
Mar 08, 2004
3.009
3.054
3.009
3.035
220,821
+0.02(+0.79%)
Mar 05, 2004
3.062
3.062
3.003
3.011
372,599
-0.05(-1.66%)
Mar 04, 2004
3.056
3.105
3.017
3.062
269,033
+0.01(+0.29%)
Mar 03, 2004
3.012
3.058
2.987
3.053
254,450
+0.04(+1.34%)
Mar 02, 2004
3.115
3.121
2.999
3.012
406,526
-0.10(-3.31%)
Mar 01, 2004
3.091
3.117
2.987
3.115
290,460
+0.01(+0.29%)
Feb 27, 2004
3.099
3.178
3.054
3.106
275,878
-0.01(-0.38%)
Feb 26, 2004
3.076
3.154
3.047
3.118
284,508
+0.04(+1.31%)
Feb 25, 2004
3.097
3.144
3.023
3.078
390,157
-0.02(-0.63%)
Feb 24, 2004
3.174
3.174
3.057
3.097
302,364
-0.09(-2.95%)
Feb 23, 2004
3.193
3.238
3.154
3.191
172,312
-0.00(-0.05%)
Feb 20, 2004
3.265
3.265
3.106
3.193
199,394
-0.08(-2.55%)
Feb 19, 2004
3.263
3.286
3.256
3.277
190,466
+0.03(+0.87%)
Feb 18, 2004
3.293
3.300
3.211
3.248
142,849
-0.04(-1.09%)
Feb 17, 2004
3.329
3.329
3.226
3.284
299,686
-0.05(-1.39%)
Feb 13, 2004
3.532
3.535
3.241
3.330
487,474
-0.20(-5.71%)
Feb 12, 2004
3.518
3.532
3.457
3.532
218,143
+0.01(+0.38%)
Feb 11, 2004
3.430
3.587
3.430
3.518
194,632
+0.09(+2.48%)
Feb 10, 2004
3.396
3.487
3.345
3.433
260,105
+0.05(+1.55%)
Feb 09, 2004
3.415
3.415
3.363
3.381
128,564
-0.03(-0.92%)
Feb 06, 2004
3.396
3.420
3.324
3.412
214,572
+0.01(+0.31%)
Feb 05, 2004
3.420
3.420
3.360
3.402
134,814
-0.02(-0.52%)
Feb 04, 2004
3.435
3.486
3.345
3.420
508,604
+0.01(+0.22%)
Feb 03, 2004
3.644
3.644
3.353
3.412
535,090
-0.24(-6.70%)
Feb 02, 2004
3.704
3.729
3.651
3.657
117,553
-0.03(-0.81%)
Jan 30, 2004
3.741
3.757
3.681
3.687
77,972
-0.05(-1.24%)
Jan 29, 2004
3.719
3.751
3.662
3.734
209,512
+0.02(+0.56%)
Jan 28, 2004
3.748
3.793
3.693
3.713
104,458
-0.04(-1.07%)
Jan 27, 2004
3.872
3.893
3.753
3.753
114,577
-0.12(-3.16%)
Jan 26, 2004
3.875
3.907
3.868
3.875
118,446
+0.00(+0.00%)
Jan 23, 2004
3.811
3.875
3.805
3.875
275,580
+0.05(+1.37%)
Jan 22, 2004
3.734
3.834
3.734
3.823
255,046
+0.06(+1.59%)
Jan 21, 2004
3.841
3.841
3.750
3.763
126,481
-0.08(-2.02%)
Jan 20, 2004
3.816
3.852
3.778
3.841
348,195
+0.04(+1.06%)
Jan 16, 2004
3.784
3.808
3.735
3.801
217,250
+0.02(+0.55%)
Jan 15, 2004
3.665
3.781
3.627
3.780
180,942
+0.12(+3.18%)
Jan 14, 2004
3.734
3.748
3.599
3.663
415,751
-0.07(-1.88%)
Jan 13, 2004
3.689
3.734
3.599
3.734
297,008
+0.05(+1.42%)
Jan 12, 2004
3.629
3.681
3.622
3.681
75,888
+0.06(+1.69%)
Jan 09, 2004
3.644
3.671
3.607
3.620
155,051
-0.03(-0.70%)
Jan 08, 2004
3.674
3.689
3.636
3.645
159,515
-0.01(-0.37%)
Jan 07, 2004
3.645
3.674
3.639
3.659
88,685
+0.02(+0.53%)
Jan 06, 2004
3.629
3.692
3.629
3.639
69,639
-0.01(-0.20%)
Jan 05, 2004
3.681
3.689
3.614
3.647
113,089
-0.02(-0.53%)
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
.