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
)
220.20
-2.26 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 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 (%)
Dec 31, 2004
8.877
8.894
8.768
8.852
335,757
-0.01(-0.07%)
Dec 30, 2004
8.884
8.916
8.722
8.858
534,694
-0.05(-0.58%)
Dec 29, 2004
9.598
9.598
8.793
8.910
980,857
-0.68(-7.14%)
Dec 28, 2004
9.436
9.653
9.104
9.595
1,047,926
+0.16(+1.68%)
Dec 27, 2004
9.724
9.756
9.436
9.436
281,070
-0.28(-2.89%)
Dec 23, 2004
9.646
9.782
9.414
9.717
257,544
+0.07(+0.77%)
Dec 22, 2004
9.947
9.947
9.414
9.643
533,868
-0.30(-3.05%)
Dec 21, 2004
9.756
10.34
9.756
9.947
573,903
+0.24(+2.43%)
Dec 20, 2004
9.517
9.756
9.440
9.711
259,195
+3.36(+53.02%)
Dec 17, 2004
6.447
6.447
6.276
6.346
343,599
-0.12(-1.82%)
Dec 16, 2004
6.396
6.464
6.322
6.464
609,192
+0.05(+0.81%)
Dec 15, 2004
6.226
6.434
6.217
6.412
222,875
+0.19(+3.00%)
Dec 14, 2004
6.260
6.260
6.167
6.226
353,504
-0.05(-0.82%)
Dec 13, 2004
6.217
6.284
6.124
6.277
240,519
+0.05(+0.85%)
Dec 10, 2004
6.224
6.243
6.127
6.224
159,417
-0.02(-0.25%)
Dec 09, 2004
6.221
6.282
6.088
6.240
235,257
+0.02(+0.32%)
Dec 08, 2004
6.145
6.243
6.145
6.220
386,626
+0.09(+1.45%)
Dec 07, 2004
6.174
6.363
6.124
6.131
383,840
-0.04(-0.61%)
Dec 06, 2004
6.246
6.247
6.118
6.168
316,668
-0.08(-1.24%)
Dec 03, 2004
6.282
6.379
6.246
6.246
299,333
-0.04(-0.57%)
Dec 02, 2004
6.385
6.468
6.264
6.282
448,226
-0.10(-1.60%)
Dec 01, 2004
5.979
6.516
5.938
6.383
927,717
+0.40(+6.75%)
Nov 30, 2004
6.075
6.131
5.938
5.980
481,348
-0.09(-1.54%)
Nov 29, 2004
5.999
6.144
5.987
6.073
546,044
+0.07(+1.24%)
Nov 26, 2004
5.987
6.045
5.960
5.999
102,770
-0.00(-0.05%)
Nov 24, 2004
6.002
6.045
5.969
6.002
284,784
+0.01(+0.12%)
Nov 23, 2004
5.786
6.009
5.772
5.994
509,517
+0.21(+3.60%)
Nov 22, 2004
5.762
5.808
5.690
5.786
343,289
+0.02(+0.42%)
Nov 19, 2004
5.743
5.801
5.664
5.762
372,696
-0.00(-0.03%)
Nov 18, 2004
5.847
5.848
5.716
5.763
409,223
-0.08(-1.35%)
Nov 17, 2004
5.572
5.862
5.572
5.842
1,087,754
+0.28(+5.11%)
Nov 16, 2004
5.813
5.858
5.545
5.558
920,598
-0.26(-4.54%)
Nov 15, 2004
5.722
5.865
5.713
5.822
643,552
+0.12(+2.04%)
Nov 12, 2004
5.633
5.743
5.585
5.706
461,846
+0.09(+1.56%)
Nov 11, 2004
5.506
5.724
5.506
5.618
553,473
+0.12(+2.14%)
Nov 10, 2004
5.485
5.571
5.456
5.500
278,284
+0.00(+0.00%)
Nov 09, 2004
5.426
5.523
5.363
5.500
454,417
+0.09(+1.65%)
Nov 08, 2004
5.377
5.442
5.368
5.411
741,060
+0.03(+0.64%)
Nov 05, 2004
5.370
5.384
5.351
5.377
377,649
+0.01(+0.13%)
Nov 04, 2004
5.335
5.399
5.335
5.370
437,083
+0.03(+0.65%)
Nov 03, 2004
5.334
5.386
5.292
5.335
727,130
+0.01(+0.27%)
Nov 02, 2004
5.312
5.373
5.284
5.321
422,534
+0.01(+0.19%)
Nov 01, 2004
5.363
5.374
5.292
5.311
472,371
-0.03(-0.56%)
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%)
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
.