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
)
197.55
-0.33 (-0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 30, 2001
2.434
2.449
2.427
2.449
130,350
+0.01(+0.31%)
Mar 29, 2001
2.507
2.507
2.440
2.442
104,458
-0.07(-2.62%)
Mar 28, 2001
2.554
2.560
2.503
2.507
73,805
-0.02(-0.65%)
Mar 27, 2001
2.524
2.524
2.524
2.524
1,419,567
+0.00(+0.18%)
Mar 26, 2001
2.512
2.519
2.494
2.519
603,539
+0.02(+0.66%)
Mar 23, 2001
2.534
2.546
2.494
2.503
129,755
-0.03(-1.00%)
Mar 22, 2001
2.531
2.533
2.509
2.528
99,101
-0.00(-0.12%)
Mar 21, 2001
2.531
2.554
2.524
2.531
104,161
-0.00(-0.06%)
Mar 20, 2001
2.531
2.561
2.528
2.533
96,721
-0.01(-0.23%)
Mar 19, 2001
2.542
2.554
2.531
2.539
271,414
-0.00(-0.06%)
Mar 16, 2001
2.540
2.561
2.540
2.540
149,694
+0.00(+0.06%)
Mar 15, 2001
2.539
2.554
2.539
2.539
66,365
+0.00(+0.00%)
Mar 14, 2001
2.539
2.575
2.539
2.539
138,385
-0.01(-0.29%)
Mar 13, 2001
2.594
2.594
2.546
2.546
252,367
-0.05(-1.79%)
Mar 12, 2001
2.658
2.658
2.593
2.593
40,771
-0.09(-3.34%)
Mar 09, 2001
2.703
2.703
2.681
2.682
26,486
-0.02(-0.77%)
Mar 08, 2001
2.703
2.725
2.703
2.703
35,712
-0.01(-0.28%)
Mar 07, 2001
2.673
2.711
2.643
2.711
105,053
+0.04(+1.40%)
Mar 06, 2001
2.733
2.733
2.591
2.673
243,737
-0.13(-4.79%)
Mar 05, 2001
2.852
2.873
2.808
2.808
23,213
-0.04(-1.57%)
Mar 02, 2001
2.837
2.860
2.837
2.852
34,224
+0.01(+0.53%)
Mar 01, 2001
2.725
2.837
2.725
2.837
116,660
+0.11(+4.11%)
Feb 28, 2001
2.718
2.730
2.703
2.725
103,565
+0.01(+0.50%)
Feb 27, 2001
2.681
2.718
2.673
2.712
157,432
+0.03(+1.17%)
Feb 26, 2001
2.613
2.681
2.613
2.681
72,912
+0.07(+2.57%)
Feb 23, 2001
2.555
2.613
2.549
2.613
274,092
+0.06(+2.28%)
Feb 22, 2001
2.542
2.557
2.540
2.555
69,043
+0.01(+0.53%)
Feb 21, 2001
2.521
2.549
2.521
2.542
42,557
+0.02(+0.65%)
Feb 20, 2001
2.561
2.561
2.524
2.525
90,471
-0.03(-1.11%)
Feb 16, 2001
2.542
2.569
2.542
2.554
50,294
+0.01(+0.29%)
Feb 15, 2001
2.621
2.640
2.524
2.546
219,036
-0.07(-2.52%)
Feb 14, 2001
2.628
2.628
2.605
2.612
25,296
-0.02(-0.91%)
Feb 13, 2001
2.615
2.673
2.615
2.636
36,307
+0.01(+0.57%)
Feb 12, 2001
2.591
2.621
2.591
2.621
97,613
+0.01(+0.29%)
Feb 09, 2001
2.615
2.636
2.613
2.613
79,460
-0.01(-0.23%)
Feb 08, 2001
2.658
2.658
2.618
2.619
50,294
-0.04(-1.46%)
Feb 07, 2001
2.599
2.666
2.576
2.658
58,032
+0.05(+2.01%)
Feb 06, 2001
2.610
2.636
2.599
2.606
63,984
+0.01(+0.40%)
Feb 05, 2001
2.584
2.596
2.572
2.596
27,379
+0.01(+0.46%)
Feb 02, 2001
2.630
2.630
2.581
2.584
32,736
-0.02(-0.92%)
Feb 01, 2001
2.636
2.636
2.569
2.607
24,105
-0.02(-0.80%)
Jan 31, 2001
2.599
2.651
2.599
2.628
90,769
+0.03(+1.27%)
Jan 30, 2001
2.591
2.599
2.584
2.596
75,293
+0.01(+0.46%)
Jan 29, 2001
2.584
2.603
2.558
2.584
340,755
-0.01(-0.43%)
Jan 26, 2001
2.651
2.651
2.585
2.595
53,568
-0.07(-2.46%)
Jan 25, 2001
2.679
2.688
2.641
2.660
66,960
-0.02(-0.70%)
Jan 24, 2001
2.856
2.865
2.679
2.679
144,337
-0.20(-6.82%)
Jan 23, 2001
2.856
2.875
2.828
2.875
34,521
+0.02(+0.65%)
Jan 22, 2001
2.856
2.856
2.856
2.856
105,351
+0.00(+0.00%)
Jan 19, 2001
2.884
2.884
2.856
2.856
21,129
-0.05(-1.61%)
Jan 18, 2001
2.903
2.903
2.875
2.903
23,808
+0.02(+0.65%)
Jan 17, 2001
2.903
2.912
2.865
2.884
77,674
-0.02(-0.64%)
Jan 16, 2001
2.893
2.921
2.856
2.903
107,137
-0.02(-0.64%)
Jan 12, 2001
2.893
2.959
2.884
2.921
131,243
+0.01(+0.32%)
Jan 11, 2001
2.987
2.996
2.893
2.912
163,681
-0.09(-3.11%)
Jan 10, 2001
2.968
3.024
2.968
3.006
211,298
+0.05(+1.58%)
Jan 09, 2001
2.903
2.968
2.893
2.959
84,519
+0.06(+1.93%)
Jan 08, 2001
2.950
2.950
2.875
2.903
54,163
-0.07(-2.20%)
Jan 05, 2001
2.959
2.968
2.893
2.968
116,065
+0.01(+0.32%)
Jan 04, 2001
2.978
2.978
2.931
2.959
131,243
-0.02(-0.63%)
Jan 03, 2001
2.968
3.015
2.950
2.978
114,874
+0.02(+0.63%)
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
.