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
)
193.82
+4.18 (+2.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2000
2.641
2.697
2.641
2.651
105,649
+0.01(+0.35%)
Nov 29, 2000
2.688
2.688
2.641
2.641
93,745
-0.05(-1.74%)
Nov 28, 2000
2.604
2.688
2.595
2.688
89,876
+0.09(+3.60%)
Nov 27, 2000
2.595
2.595
2.557
2.595
42,854
+0.00(+0.00%)
Nov 24, 2000
2.585
2.595
2.576
2.595
76,186
+0.03(+1.09%)
Nov 22, 2000
2.548
2.567
2.539
2.567
62,794
+0.02(+0.73%)
Nov 21, 2000
2.548
2.557
2.548
2.548
72,912
-0.02(-0.73%)
Nov 20, 2000
2.595
2.595
2.539
2.567
84,519
-0.03(-1.08%)
Nov 17, 2000
2.557
2.595
2.548
2.595
49,699
+0.06(+2.21%)
Nov 16, 2000
2.548
2.548
2.529
2.539
18,749
-0.01(-0.37%)
Nov 15, 2000
2.557
2.567
2.529
2.548
35,712
+0.00(+0.00%)
Nov 14, 2000
2.557
2.562
2.539
2.548
51,485
-0.01(-0.37%)
Nov 13, 2000
2.501
2.557
2.483
2.557
39,283
+0.02(+0.74%)
Nov 10, 2000
2.595
2.595
2.539
2.539
60,413
-0.04(-1.45%)
Nov 09, 2000
2.548
2.576
2.529
2.576
182,133
+0.01(+0.36%)
Nov 08, 2000
2.595
2.595
2.567
2.567
17,856
-0.03(-1.08%)
Nov 07, 2000
2.576
2.595
2.567
2.595
41,366
+0.00(+0.00%)
Nov 06, 2000
2.604
2.604
2.585
2.595
29,760
-0.01(-0.36%)
Nov 03, 2000
2.529
2.604
2.529
2.604
42,259
+0.07(+2.95%)
Nov 02, 2000
2.557
2.557
2.529
2.529
154,753
-0.01(-0.37%)
Nov 01, 2000
2.539
2.539
2.511
2.539
150,587
+0.01(+0.37%)
Oct 31, 2000
2.511
2.529
2.501
2.529
86,007
+0.04(+1.50%)
Oct 30, 2000
2.492
2.511
2.492
2.492
45,235
-0.01(-0.37%)
Oct 27, 2000
2.548
2.548
2.473
2.501
31,248
-0.05(-1.83%)
Oct 26, 2000
2.529
2.548
2.529
2.548
31,843
+0.03(+1.11%)
Oct 25, 2000
2.585
2.585
2.520
2.520
44,342
-0.07(-2.53%)
Oct 24, 2000
2.651
2.651
2.576
2.585
28,569
-0.07(-2.46%)
Oct 23, 2000
2.445
2.651
2.445
2.651
115,767
+0.21(+8.81%)
Oct 20, 2000
2.436
2.445
2.427
2.436
17,856
+0.01(+0.38%)
Oct 19, 2000
2.445
2.455
2.427
2.427
21,427
+0.00(+0.00%)
Oct 18, 2000
2.399
2.436
2.399
2.427
6,547
+0.02(+0.77%)
Oct 17, 2000
2.399
2.417
2.380
2.408
78,864
+0.01(+0.39%)
Oct 16, 2000
2.464
2.464
2.399
2.399
30,653
-0.07(-2.65%)
Oct 13, 2000
2.436
2.483
2.436
2.464
41,069
+0.05(+1.93%)
Oct 12, 2000
2.389
2.417
2.389
2.417
22,022
+0.03(+1.17%)
Oct 11, 2000
2.417
2.417
2.389
2.389
16,963
-0.03(-1.16%)
Oct 10, 2000
2.464
2.483
2.417
2.417
16,665
-0.06(-2.26%)
Oct 09, 2000
2.520
2.520
2.445
2.473
28,569
-0.07(-2.57%)
Oct 06, 2000
2.567
2.567
2.539
2.539
33,331
-0.04(-1.45%)
Oct 05, 2000
2.492
2.576
2.492
2.576
41,366
+0.08(+3.37%)
Oct 04, 2000
2.492
2.492
2.492
2.492
27,677
+0.00(+0.00%)
Oct 03, 2000
2.529
2.529
2.492
2.492
31,545
-0.05(-1.84%)
Oct 02, 2000
2.557
2.595
2.520
2.539
60,413
-0.05(-1.81%)
Sep 29, 2000
2.576
2.632
2.576
2.585
59,520
+0.00(+0.00%)
Sep 28, 2000
2.539
2.585
2.539
2.585
15,772
+0.05(+1.84%)
Sep 27, 2000
2.529
2.539
2.529
2.539
19,939
+0.00(+0.00%)
Sep 26, 2000
2.548
2.548
2.529
2.539
119,338
-0.01(-0.37%)
Sep 25, 2000
2.557
2.576
2.548
2.548
51,782
-0.03(-1.09%)
Sep 22, 2000
2.595
2.595
2.576
2.576
37,498
-0.03(-1.08%)
Sep 21, 2000
2.604
2.613
2.604
2.604
37,795
+0.00(+0.00%)
Sep 20, 2000
2.613
2.632
2.604
2.604
46,128
-0.01(-0.36%)
Sep 19, 2000
2.623
2.623
2.604
2.613
64,282
-0.01(-0.36%)
Sep 18, 2000
2.641
2.641
2.623
2.623
55,949
-0.04(-1.40%)
Sep 15, 2000
2.651
2.688
2.641
2.660
108,922
-0.03(-1.04%)
Sep 14, 2000
2.623
2.688
2.623
2.688
54,163
+0.07(+2.49%)
Sep 13, 2000
2.576
2.623
2.576
2.623
31,843
+0.04(+1.44%)
Sep 12, 2000
2.576
2.595
2.576
2.585
53,866
+0.00(+0.00%)
Sep 11, 2000
2.576
2.604
2.576
2.585
71,127
+0.02(+0.73%)
Sep 08, 2000
2.548
2.567
2.529
2.567
649,965
+0.03(+1.10%)
Sep 07, 2000
2.520
2.539
2.511
2.539
56,842
+0.03(+1.12%)
Sep 06, 2000
2.501
2.511
2.492
2.511
53,270
+0.01(+0.37%)
Sep 05, 2000
2.511
2.511
2.445
2.501
43,747
+0.01(+0.37%)
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
.