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: 6:30 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 28, 2003
3.403
3.432
3.386
3.403
52,313
+0.01(+0.30%)
Nov 26, 2003
3.410
3.437
3.387
3.393
130,010
-0.03(-0.88%)
Nov 25, 2003
3.410
3.416
3.393
3.423
132,177
+0.00(+0.04%)
Nov 24, 2003
3.279
3.421
3.274
3.421
181,086
+0.12(+3.61%)
Nov 21, 2003
3.317
3.322
3.246
3.302
125,057
-0.01(-0.43%)
Nov 20, 2003
3.317
3.321
3.241
3.317
202,444
-0.04(-1.07%)
Nov 19, 2003
3.351
3.345
3.297
3.353
87,292
+0.00(+0.04%)
Nov 18, 2003
3.341
3.351
3.320
3.351
130,320
+0.01(+0.39%)
Nov 17, 2003
3.289
3.376
3.279
3.338
180,466
-0.02(-0.47%)
Nov 14, 2003
3.424
3.432
3.350
3.354
159,108
-0.06(-1.73%)
Nov 13, 2003
3.477
3.477
3.414
3.413
197,182
-0.07(-2.02%)
Nov 12, 2003
3.456
3.485
3.456
3.483
313,263
+0.02(+0.50%)
Nov 11, 2003
3.453
3.502
3.452
3.466
179,538
+0.00(+0.00%)
Nov 10, 2003
3.446
3.483
3.443
3.466
449,155
+0.03(+0.84%)
Nov 07, 2003
3.360
3.480
3.350
3.437
442,345
+0.09(+2.75%)
Nov 06, 2003
3.317
3.347
3.288
3.345
193,468
+0.04(+1.30%)
Nov 05, 2003
3.278
3.337
3.268
3.302
150,440
+0.02(+0.66%)
Nov 04, 2003
3.279
3.338
3.279
3.281
172,418
+0.00(+0.00%)
Nov 03, 2003
3.274
3.343
3.261
3.281
183,872
+0.04(+1.33%)
Oct 31, 2003
3.275
3.297
3.219
3.238
173,037
-0.05(-1.57%)
Oct 30, 2003
3.268
3.292
3.249
3.289
61,290
+0.02(+0.70%)
Oct 29, 2003
3.238
3.298
3.236
3.266
181,395
+0.03(+0.89%)
Oct 28, 2003
3.216
3.245
3.202
3.238
168,085
+0.04(+1.12%)
Oct 27, 2003
3.123
3.210
3.123
3.202
223,184
+0.09(+2.77%)
Oct 24, 2003
3.143
3.152
3.084
3.116
289,428
-0.03(-0.87%)
Oct 23, 2003
3.120
3.190
3.120
3.143
149,512
+0.02(+0.74%)
Oct 22, 2003
3.187
3.196
3.119
3.120
238,043
-0.08(-2.51%)
Oct 21, 2003
3.219
3.268
3.196
3.200
225,042
-0.02(-0.54%)
Oct 20, 2003
3.203
3.253
3.203
3.218
147,035
+0.00(+0.05%)
Oct 17, 2003
3.228
3.249
3.228
3.216
170,561
-0.02(-0.67%)
Oct 16, 2003
3.154
3.241
3.154
3.238
208,326
+0.09(+2.78%)
Oct 15, 2003
3.144
3.176
3.116
3.150
456,584
+0.01(+0.27%)
Oct 14, 2003
3.144
3.144
3.139
3.142
273,331
+0.01(+0.37%)
Oct 13, 2003
3.091
3.210
3.091
3.130
309,239
+0.07(+2.35%)
Oct 10, 2003
3.120
3.120
3.054
3.058
116,080
-0.04(-1.43%)
Oct 09, 2003
3.173
3.205
3.057
3.103
216,993
-0.04(-1.32%)
Oct 08, 2003
3.084
3.137
3.084
3.144
372,387
+0.06(+1.86%)
Oct 07, 2003
2.989
3.071
2.986
3.087
262,497
+0.09(+2.97%)
Oct 06, 2003
2.872
2.996
2.872
2.998
149,821
+0.13(+4.40%)
Oct 03, 2003
2.872
2.872
2.850
2.872
290,975
+0.01(+0.50%)
Oct 02, 2003
2.849
2.872
2.846
2.857
352,885
-0.01(-0.20%)
Oct 01, 2003
2.863
2.863
2.849
2.863
440,488
+0.01(+0.35%)
Sep 30, 2003
2.893
2.893
2.846
2.853
275,498
-0.02(-0.65%)
Sep 29, 2003
2.860
2.918
2.850
2.872
347,313
+0.02(+0.81%)
Sep 26, 2003
3.034
3.034
2.849
2.849
184,800
-0.16(-5.21%)
Sep 25, 2003
2.994
3.037
2.994
3.005
192,848
-0.01(-0.33%)
Sep 24, 2003
3.100
3.103
3.014
3.015
186,657
-0.09(-2.91%)
Sep 23, 2003
3.075
3.127
3.068
3.106
151,369
+0.03(+0.98%)
Sep 22, 2003
3.163
3.166
3.064
3.075
130,939
-0.10(-3.08%)
Sep 19, 2003
3.134
3.192
3.134
3.173
169,323
+0.02(+0.68%)
Sep 18, 2003
3.140
3.167
3.130
3.152
145,178
+0.02(+0.50%)
Sep 17, 2003
3.195
3.213
3.129
3.136
102,151
-0.07(-2.06%)
Sep 16, 2003
3.116
3.177
3.084
3.202
134,653
+0.09(+2.77%)
Sep 15, 2003
3.169
3.228
3.104
3.116
155,083
-0.04(-1.23%)
Sep 12, 2003
3.097
3.192
3.065
3.154
94,102
+0.06(+1.85%)
Sep 11, 2003
3.187
3.187
3.068
3.097
321,930
-0.09(-2.84%)
Sep 10, 2003
3.187
3.195
3.159
3.187
113,913
+0.00(+0.00%)
Sep 09, 2003
3.238
3.291
3.187
3.187
175,514
-0.05(-1.55%)
Sep 08, 2003
3.245
3.294
3.238
3.238
85,125
+0.00(+0.04%)
Sep 05, 2003
3.269
3.291
3.231
3.236
67,172
-0.03(-1.01%)
Sep 04, 2003
3.288
3.294
3.253
3.269
91,626
-0.01(-0.39%)
Sep 03, 2003
3.288
3.294
3.281
3.282
181,705
+0.02(+0.48%)
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
.