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 (%)
May 31, 2002
2.935
2.951
2.836
2.836
105,865
-0.09(-3.19%)
May 28, 2002
2.979
2.979
2.879
2.929
29,716
-0.05(-1.69%)
May 27, 2002
3.015
3.044
2.979
2.979
134,034
+0.00(+0.00%)
May 24, 2002
3.015
3.044
2.979
2.979
131,248
-0.05(-1.66%)
May 23, 2002
2.864
3.051
2.864
3.030
287,880
+0.17(+5.76%)
May 22, 2002
2.785
2.872
2.764
2.864
63,767
+0.06(+2.31%)
May 21, 2002
2.836
2.847
2.741
2.800
85,435
-0.03(-1.07%)
May 20, 2002
2.913
2.936
2.828
2.830
45,194
-0.08(-2.91%)
May 17, 2002
2.886
2.915
2.850
2.915
33,740
+0.04(+1.50%)
May 16, 2002
2.994
2.994
2.828
2.872
108,961
-0.11(-3.61%)
May 15, 2002
2.886
2.979
2.872
2.979
98,126
+0.10(+3.49%)
May 14, 2002
2.864
2.936
2.800
2.879
161,584
+0.03(+1.01%)
May 13, 2002
2.783
2.886
2.715
2.850
115,461
+0.16(+5.87%)
May 10, 2002
2.785
2.785
2.683
2.692
82,030
-0.11(-3.85%)
May 09, 2002
2.872
2.872
2.800
2.800
68,100
-0.07(-2.50%)
May 08, 2002
2.821
2.872
2.821
2.872
61,909
+0.04(+1.47%)
May 07, 2002
2.918
2.929
2.800
2.830
105,556
-0.11(-3.85%)
May 06, 2002
2.986
3.001
2.922
2.943
174,895
-0.04(-1.20%)
May 03, 2002
3.015
3.015
2.965
2.979
138,368
-0.01(-0.24%)
May 02, 2002
2.886
2.986
2.886
2.986
153,536
+0.11(+3.95%)
May 01, 2002
2.850
2.880
2.820
2.873
91,316
+0.02(+0.55%)
Apr 30, 2002
2.821
2.879
2.813
2.857
152,298
+0.02(+0.76%)
Apr 29, 2002
2.745
2.840
2.744
2.836
42,717
+0.09(+3.40%)
Apr 26, 2002
2.750
2.771
2.742
2.742
82,649
-0.03(-1.04%)
Apr 25, 2002
2.778
2.780
2.735
2.771
58,195
-0.01(-0.52%)
Apr 24, 2002
2.814
2.830
2.728
2.785
112,985
-0.01(-0.26%)
Apr 23, 2002
2.793
2.807
2.771
2.793
37,145
+0.01(+0.26%)
Apr 22, 2002
2.761
2.814
2.728
2.785
110,508
+0.02(+0.78%)
Apr 19, 2002
2.764
2.771
2.735
2.764
87,602
+0.00(+0.00%)
Apr 18, 2002
2.821
2.821
2.747
2.764
56,337
-0.05(-1.74%)
Apr 17, 2002
2.857
2.857
2.807
2.813
73,053
-0.06(-2.05%)
Apr 16, 2002
2.836
2.922
2.814
2.872
1,362,015
+0.05(+1.78%)
Apr 15, 2002
2.872
2.900
2.800
2.821
81,720
-0.06(-2.00%)
Apr 12, 2002
2.757
2.886
2.744
2.879
133,725
+0.12(+4.43%)
Apr 11, 2002
2.774
2.856
2.745
2.757
108,342
-0.01(-0.26%)
Apr 10, 2002
2.778
2.778
2.745
2.764
248,567
-0.01(-0.31%)
Apr 09, 2002
2.778
2.801
2.747
2.772
185,729
-0.03(-0.97%)
Apr 08, 2002
2.807
2.840
2.751
2.800
55,409
-0.01(-0.26%)
Apr 05, 2002
2.814
2.821
2.801
2.807
34,979
+0.00(+0.15%)
Apr 04, 2002
2.771
2.808
2.750
2.803
30,954
+0.03(+1.14%)
Apr 03, 2002
2.800
2.807
2.758
2.771
47,980
-0.02(-0.82%)
Apr 02, 2002
2.814
2.814
2.778
2.794
108,651
-0.02(-0.71%)
Apr 01, 2002
2.778
2.821
2.742
2.814
118,866
+0.05(+1.82%)
Mar 29, 2002
2.850
2.851
2.742
2.764
47,051
+0.00(+0.00%)
Mar 28, 2002
2.850
2.851
2.742
2.764
47,051
-0.10(-3.51%)
Mar 27, 2002
2.771
2.872
2.771
2.864
74,601
+0.10(+3.64%)
Mar 26, 2002
2.750
2.785
2.747
2.764
104,937
+0.01(+0.47%)
Mar 25, 2002
2.826
2.826
2.745
2.751
109,270
-0.05(-1.64%)
Mar 22, 2002
2.814
2.828
2.784
2.797
57,885
-0.01(-0.26%)
Mar 21, 2002
2.777
2.816
2.760
2.804
56,956
+0.03(+0.93%)
Mar 20, 2002
2.814
2.814
2.778
2.778
45,194
-0.05(-1.63%)
Mar 19, 2002
2.814
2.824
2.793
2.824
66,553
+0.03(+0.97%)
Mar 18, 2002
2.727
2.813
2.721
2.797
75,839
+0.07(+2.58%)
Mar 15, 2002
2.699
2.778
2.699
2.727
154,155
+0.00(+0.05%)
Mar 14, 2002
2.721
2.729
2.678
2.725
161,894
-0.04(-1.40%)
Mar 13, 2002
2.768
2.768
2.728
2.764
25,383
-0.01(-0.26%)
Mar 12, 2002
2.742
2.793
2.742
2.771
88,221
+0.02(+0.78%)
Mar 11, 2002
2.757
2.778
2.729
2.750
333,074
-0.03(-1.19%)
Mar 08, 2002
2.798
2.798
2.735
2.783
176,752
-0.01(-0.51%)
Mar 07, 2002
2.907
2.909
2.778
2.797
171,490
-0.10(-3.56%)
Mar 06, 2002
2.872
2.912
2.816
2.900
103,698
+0.03(+0.90%)
Mar 05, 2002
2.797
3.002
2.793
2.874
269,617
+0.08(+2.93%)
Mar 04, 2002
2.843
2.857
2.793
2.793
170,561
-0.01(-0.51%)
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
.