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
)
224.05
+9.18 (+4.27%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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
2.540
2.593
2.540
2.549
109,889
+0.01(+0.35%)
Nov 29, 2000
2.584
2.584
2.540
2.540
97,507
-0.04(-1.74%)
Nov 28, 2000
2.504
2.584
2.495
2.584
93,483
+0.09(+3.60%)
Nov 27, 2000
2.495
2.495
2.459
2.495
44,575
+0.00(+0.00%)
Nov 24, 2000
2.486
2.495
2.477
2.495
79,244
+0.03(+1.09%)
Nov 22, 2000
2.450
2.468
2.441
2.468
65,314
+0.02(+0.73%)
Nov 21, 2000
2.450
2.459
2.450
2.450
75,839
-0.02(-0.73%)
Nov 20, 2000
2.495
2.495
2.441
2.468
87,911
-0.03(-1.08%)
Nov 17, 2000
2.459
2.495
2.450
2.495
51,694
+0.05(+2.21%)
Nov 16, 2000
2.450
2.450
2.432
2.441
19,501
-0.01(-0.37%)
Nov 15, 2000
2.459
2.468
2.432
2.450
37,145
+0.00(+0.00%)
Nov 14, 2000
2.459
2.463
2.441
2.450
53,551
-0.01(-0.37%)
Nov 13, 2000
2.405
2.459
2.387
2.459
40,860
+0.02(+0.74%)
Nov 10, 2000
2.495
2.495
2.441
2.441
62,838
-0.04(-1.45%)
Nov 09, 2000
2.450
2.477
2.432
2.477
189,443
+0.01(+0.36%)
Nov 08, 2000
2.495
2.495
2.468
2.468
18,572
-0.03(-1.08%)
Nov 07, 2000
2.477
2.495
2.468
2.495
43,027
+0.00(+0.00%)
Nov 06, 2000
2.504
2.504
2.486
2.495
30,954
-0.01(-0.36%)
Nov 03, 2000
2.432
2.504
2.432
2.504
43,955
+0.07(+2.95%)
Nov 02, 2000
2.459
2.459
2.432
2.432
160,965
-0.01(-0.37%)
Nov 01, 2000
2.441
2.441
2.414
2.441
156,631
+0.01(+0.37%)
Oct 31, 2000
2.414
2.432
2.405
2.432
89,459
+0.04(+1.50%)
Oct 30, 2000
2.396
2.414
2.396
2.396
47,051
-0.01(-0.37%)
Oct 27, 2000
2.450
2.450
2.378
2.405
32,502
-0.04(-1.83%)
Oct 26, 2000
2.432
2.450
2.432
2.450
33,121
+0.03(+1.11%)
Oct 25, 2000
2.486
2.486
2.423
2.423
46,122
-0.06(-2.53%)
Oct 24, 2000
2.549
2.549
2.477
2.486
29,716
-0.06(-2.46%)
Oct 23, 2000
2.351
2.549
2.351
2.549
120,414
+0.21(+8.81%)
Oct 20, 2000
2.342
2.351
2.333
2.342
18,572
+0.01(+0.38%)
Oct 19, 2000
2.351
2.360
2.333
2.333
22,287
+0.00(+0.00%)
Oct 18, 2000
2.306
2.342
2.306
2.333
6,810
+0.02(+0.77%)
Oct 17, 2000
2.306
2.324
2.288
2.315
82,030
+0.01(+0.39%)
Oct 16, 2000
2.369
2.369
2.306
2.306
31,883
-0.06(-2.65%)
Oct 13, 2000
2.342
2.387
2.342
2.369
42,717
+0.04(+1.93%)
Oct 12, 2000
2.297
2.324
2.297
2.324
22,906
+0.03(+1.17%)
Oct 11, 2000
2.324
2.324
2.297
2.297
17,644
-0.03(-1.16%)
Oct 10, 2000
2.369
2.387
2.324
2.324
17,334
-0.05(-2.26%)
Oct 09, 2000
2.423
2.423
2.351
2.378
29,716
-0.06(-2.57%)
Oct 06, 2000
2.468
2.468
2.441
2.441
34,669
-0.04(-1.45%)
Oct 05, 2000
2.396
2.477
2.396
2.477
43,027
+0.08(+3.37%)
Oct 04, 2000
2.396
2.396
2.396
2.396
28,788
+0.00(+0.00%)
Oct 03, 2000
2.432
2.432
2.396
2.396
32,812
-0.04(-1.84%)
Oct 02, 2000
2.459
2.495
2.423
2.441
62,838
-0.04(-1.81%)
Sep 29, 2000
2.477
2.531
2.477
2.486
61,909
+0.00(+0.00%)
Sep 28, 2000
2.441
2.486
2.441
2.486
16,406
+0.04(+1.84%)
Sep 27, 2000
2.432
2.441
2.432
2.441
20,739
+0.00(+0.00%)
Sep 26, 2000
2.450
2.450
2.432
2.441
124,129
-0.01(-0.37%)
Sep 25, 2000
2.459
2.477
2.450
2.450
53,861
-0.03(-1.09%)
Sep 22, 2000
2.495
2.495
2.477
2.477
39,003
-0.03(-1.08%)
Sep 21, 2000
2.504
2.513
2.504
2.504
39,312
+0.00(+0.00%)
Sep 20, 2000
2.513
2.531
2.504
2.504
47,980
-0.01(-0.36%)
Sep 19, 2000
2.522
2.522
2.504
2.513
66,862
-0.01(-0.36%)
Sep 18, 2000
2.540
2.540
2.522
2.522
58,195
-0.04(-1.40%)
Sep 15, 2000
2.549
2.584
2.540
2.557
113,294
-0.03(-1.04%)
Sep 14, 2000
2.522
2.584
2.522
2.584
56,337
+0.06(+2.49%)
Sep 13, 2000
2.477
2.522
2.477
2.522
33,121
+0.04(+1.44%)
Sep 12, 2000
2.477
2.495
2.477
2.486
56,028
+0.00(+0.00%)
Sep 11, 2000
2.477
2.504
2.477
2.486
73,982
+0.02(+0.73%)
Sep 08, 2000
2.450
2.468
2.432
2.468
676,054
+0.03(+1.10%)
Sep 07, 2000
2.423
2.441
2.414
2.441
59,123
+0.03(+1.12%)
Sep 06, 2000
2.405
2.414
2.396
2.414
55,409
+0.01(+0.37%)
Sep 05, 2000
2.414
2.414
2.351
2.405
45,503
+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
.