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
)
186.31
+2.71 (+1.48%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 23, 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 27, 2004
3.099
3.178
3.054
3.106
275,887
-0.01(-0.38%)
Feb 26, 2004
3.076
3.154
3.046
3.118
284,518
+0.04(+1.31%)
Feb 25, 2004
3.097
3.144
3.023
3.078
390,171
-0.02(-0.63%)
Feb 24, 2004
3.173
3.173
3.057
3.097
302,375
-0.09(-2.95%)
Feb 23, 2004
3.193
3.238
3.154
3.191
172,318
-0.00(-0.05%)
Feb 20, 2004
3.264
3.264
3.106
3.193
199,400
-0.08(-2.55%)
Feb 19, 2004
3.263
3.285
3.256
3.276
190,472
+0.03(+0.87%)
Feb 18, 2004
3.293
3.300
3.211
3.248
142,854
-0.04(-1.09%)
Feb 17, 2004
3.329
3.329
3.226
3.284
299,696
-0.05(-1.39%)
Feb 13, 2004
3.532
3.535
3.241
3.330
487,490
-0.20(-5.71%)
Feb 12, 2004
3.518
3.532
3.457
3.532
218,150
+0.01(+0.38%)
Feb 11, 2004
3.430
3.587
3.430
3.518
194,639
+0.09(+2.48%)
Feb 10, 2004
3.396
3.487
3.345
3.433
260,114
+0.05(+1.55%)
Feb 09, 2004
3.415
3.415
3.363
3.381
128,568
-0.03(-0.92%)
Feb 06, 2004
3.396
3.420
3.324
3.412
214,579
+0.01(+0.31%)
Feb 05, 2004
3.420
3.420
3.360
3.402
134,818
-0.02(-0.52%)
Feb 04, 2004
3.435
3.486
3.345
3.420
508,621
+0.01(+0.22%)
Feb 03, 2004
3.644
3.644
3.353
3.412
535,108
-0.24(-6.70%)
Feb 02, 2004
3.704
3.729
3.651
3.657
117,557
-0.03(-0.81%)
Jan 30, 2004
3.741
3.757
3.681
3.687
77,974
-0.05(-1.24%)
Jan 29, 2004
3.718
3.751
3.662
3.733
209,519
+0.02(+0.56%)
Jan 28, 2004
3.748
3.793
3.693
3.712
104,462
-0.04(-1.07%)
Jan 27, 2004
3.872
3.893
3.753
3.753
114,581
-0.12(-3.16%)
Jan 26, 2004
3.875
3.907
3.868
3.875
118,450
+0.00(+0.00%)
Jan 23, 2004
3.811
3.875
3.805
3.875
275,589
+0.05(+1.37%)
Jan 22, 2004
3.733
3.833
3.733
3.823
255,054
+0.06(+1.59%)
Jan 21, 2004
3.841
3.841
3.750
3.763
126,485
-0.08(-2.02%)
Jan 20, 2004
3.816
3.851
3.778
3.841
348,207
+0.04(+1.06%)
Jan 16, 2004
3.784
3.808
3.735
3.801
217,257
+0.02(+0.55%)
Jan 15, 2004
3.665
3.781
3.627
3.780
180,948
+0.12(+3.18%)
Jan 14, 2004
3.733
3.748
3.599
3.663
415,765
-0.07(-1.88%)
Jan 13, 2004
3.689
3.733
3.599
3.733
297,018
+0.05(+1.42%)
Jan 12, 2004
3.629
3.681
3.621
3.681
75,891
+0.06(+1.69%)
Jan 09, 2004
3.644
3.671
3.606
3.620
155,056
-0.03(-0.70%)
Jan 08, 2004
3.674
3.689
3.636
3.645
159,520
-0.01(-0.37%)
Jan 07, 2004
3.645
3.674
3.639
3.659
88,688
+0.02(+0.53%)
Jan 06, 2004
3.629
3.692
3.629
3.639
69,641
-0.01(-0.20%)
Jan 05, 2004
3.681
3.689
3.614
3.647
113,093
-0.02(-0.53%)
Jan 02, 2004
3.563
3.666
3.553
3.666
105,652
+0.10(+2.89%)
Dec 31, 2003
3.651
3.680
3.562
3.563
200,293
-0.10(-2.81%)
Dec 30, 2003
3.704
3.704
3.659
3.666
166,961
-0.02(-0.61%)
Dec 29, 2003
3.629
3.689
3.599
3.689
199,698
+0.06(+1.65%)
Dec 26, 2003
3.602
3.635
3.595
3.629
34,523
+0.02(+0.54%)
Dec 24, 2003
3.704
3.704
3.609
3.609
47,618
-0.10(-2.78%)
Dec 23, 2003
3.633
3.712
3.609
3.712
147,318
+0.06(+1.68%)
Dec 22, 2003
3.630
3.657
3.592
3.651
99,105
+0.02(+0.58%)
Dec 19, 2003
3.577
3.635
3.527
3.630
173,210
+0.05(+1.29%)
Dec 18, 2003
3.532
3.612
3.532
3.584
224,698
+0.03(+0.93%)
Dec 17, 2003
3.539
3.554
3.468
3.551
93,152
-0.00(-0.13%)
Dec 16, 2003
3.524
3.556
3.415
3.556
129,461
+0.03(+0.80%)
Dec 15, 2003
3.606
3.608
3.527
3.527
139,283
-0.08(-2.19%)
Dec 12, 2003
3.584
3.592
3.554
3.606
125,592
+0.02(+0.62%)
Dec 11, 2003
3.481
3.602
3.480
3.584
186,008
+0.09(+2.52%)
Dec 10, 2003
3.569
3.571
3.471
3.496
157,735
-0.09(-2.46%)
Dec 09, 2003
3.651
3.651
3.541
3.584
199,996
-0.05(-1.36%)
Dec 08, 2003
3.566
3.633
3.566
3.633
123,211
+0.08(+2.31%)
Dec 05, 2003
3.584
3.584
3.559
3.551
66,665
-0.04(-1.25%)
Dec 04, 2003
3.600
3.606
3.548
3.596
226,186
-0.00(-0.08%)
Dec 03, 2003
3.584
3.632
3.584
3.599
276,185
+0.03(+0.96%)
Dec 02, 2003
3.562
3.575
3.524
3.565
134,223
+0.04(+1.14%)
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
.