Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.510 3.538 3.424 3.426 208,333 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,662 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,714 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,908 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,529 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,231 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,083 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,163 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,717 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,892 -0.00(-0.13%)
Dec 16, 2003 3.388 3.418 3.284 3.418 134,658 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,873 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,634 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,474 +0.08(+2.52%)
Dec 10, 2003 3.431 3.433 3.337 3.361 164,066 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,023 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,157 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,341 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,265 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,270 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,611 +0.04(+1.14%)
Dec 01, 2003 3.446 3.446 3.375 3.388 348,873 -0.01(-0.42%)
Nov 28, 2003 3.403 3.431 3.385 3.403 52,315 +0.01(+0.30%)
Nov 26, 2003 3.410 3.437 3.387 3.393 130,014 -0.03(-0.88%)
Nov 25, 2003 3.410 3.416 3.393 3.423 132,181 +0.00(+0.04%)
Nov 24, 2003 3.279 3.421 3.273 3.421 181,092 +0.12(+3.61%)
Nov 21, 2003 3.317 3.322 3.246 3.302 125,061 -0.01(-0.43%)
Nov 20, 2003 3.317 3.321 3.240 3.317 202,451 -0.04(-1.07%)
Nov 19, 2003 3.351 3.345 3.296 3.352 87,295 +0.00(+0.04%)
Nov 18, 2003 3.341 3.351 3.319 3.351 130,324 +0.01(+0.39%)
Nov 17, 2003 3.289 3.375 3.279 3.338 180,473 -0.02(-0.47%)
Nov 14, 2003 3.424 3.431 3.350 3.354 159,113 -0.06(-1.73%)
Nov 13, 2003 3.477 3.477 3.414 3.413 197,189 -0.07(-2.02%)
Nov 12, 2003 3.456 3.485 3.456 3.483 313,273 +0.02(+0.50%)
Nov 11, 2003 3.453 3.502 3.452 3.466 179,544 +0.00(+0.00%)
Nov 10, 2003 3.446 3.483 3.443 3.466 449,170 +0.03(+0.84%)
Nov 07, 2003 3.360 3.480 3.350 3.437 442,360 +0.09(+2.75%)
Nov 06, 2003 3.317 3.347 3.288 3.345 193,474 +0.04(+1.30%)
Nov 05, 2003 3.278 3.337 3.268 3.302 150,445 +0.02(+0.66%)
Nov 04, 2003 3.279 3.338 3.279 3.281 172,424 +0.00(+0.00%)
Nov 03, 2003 3.273 3.342 3.261 3.281 183,878 +0.04(+1.33%)
Oct 31, 2003 3.275 3.296 3.219 3.238 173,043 -0.05(-1.57%)
Oct 30, 2003 3.268 3.292 3.249 3.289 61,292 +0.02(+0.70%)
Oct 29, 2003 3.238 3.298 3.236 3.266 181,401 +0.03(+0.89%)
Oct 28, 2003 3.216 3.245 3.202 3.238 168,090 +0.04(+1.12%)
Oct 27, 2003 3.123 3.210 3.123 3.202 223,192 +0.09(+2.76%)
Oct 24, 2003 3.143 3.151 3.084 3.116 289,437 -0.03(-0.87%)
Oct 23, 2003 3.120 3.190 3.120 3.143 149,517 +0.02(+0.74%)
Oct 22, 2003 3.187 3.196 3.118 3.120 238,051 -0.08(-2.51%)
Oct 21, 2003 3.219 3.268 3.196 3.200 225,049 -0.02(-0.54%)
Oct 20, 2003 3.203 3.253 3.203 3.217 147,040 +0.00(+0.05%)
Oct 17, 2003 3.228 3.249 3.228 3.216 170,567 -0.02(-0.67%)
Oct 16, 2003 3.154 3.240 3.154 3.238 208,333 +0.09(+2.78%)
Oct 15, 2003 3.144 3.176 3.116 3.150 456,599 +0.01(+0.27%)
Oct 14, 2003 3.144 3.144 3.139 3.141 273,340 +0.01(+0.37%)
Oct 13, 2003 3.091 3.210 3.091 3.130 309,249 +0.07(+2.35%)
Oct 10, 2003 3.120 3.120 3.054 3.058 116,084 -0.04(-1.43%)
Oct 09, 2003 3.173 3.205 3.057 3.103 217,001 -0.04(-1.32%)
Oct 08, 2003 3.084 3.137 3.084 3.144 372,399 +0.06(+1.86%)
Oct 07, 2003 2.989 3.071 2.986 3.087 262,506 +0.09(+2.97%)
Oct 06, 2003 2.871 2.996 2.871 2.998 149,826 +0.13(+4.40%)
Oct 03, 2003 2.871 2.871 2.850 2.871 290,985 +0.01(+0.50%)
Oct 02, 2003 2.849 2.871 2.846 2.857 352,897 -0.01(-0.20%)
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.