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
)
214.87
+1.40 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2003
2.270
2.375
2.270
2.365
88,530
+0.10(+4.24%)
Jan 30, 2003
2.369
2.370
2.205
2.269
214,207
-0.11(-4.82%)
Jan 29, 2003
2.352
2.405
2.309
2.383
98,436
+0.01(+0.61%)
Jan 28, 2003
2.297
2.378
2.269
2.369
99,365
+0.05(+2.17%)
Jan 27, 2003
2.299
2.333
2.254
2.319
169,942
+0.02(+0.94%)
Jan 24, 2003
2.353
2.369
2.276
2.297
205,850
-0.06(-2.44%)
Jan 23, 2003
2.369
2.405
2.350
2.355
104,008
-0.01(-0.30%)
Jan 22, 2003
2.405
2.421
2.355
2.362
96,269
-0.05(-2.08%)
Jan 21, 2003
2.426
2.484
2.378
2.412
209,255
-0.03(-1.18%)
Jan 17, 2003
2.505
2.505
2.414
2.441
134,963
-0.07(-2.80%)
Jan 16, 2003
2.527
2.534
2.487
2.511
112,985
+0.00(+0.06%)
Jan 15, 2003
2.477
2.505
2.465
2.510
124,748
-0.00(-0.11%)
Jan 14, 2003
2.547
2.583
2.484
2.513
203,064
-0.03(-1.13%)
Jan 13, 2003
2.541
2.541
2.497
2.541
54,480
+0.01(+0.51%)
Jan 10, 2003
2.577
2.592
2.490
2.528
90,388
-0.04(-1.62%)
Jan 09, 2003
2.477
2.603
2.477
2.570
144,868
+0.10(+4.25%)
Jan 08, 2003
2.584
2.599
2.449
2.465
136,820
-0.13(-4.93%)
Jan 07, 2003
2.685
2.685
2.589
2.593
109,889
-0.06(-2.17%)
Jan 06, 2003
2.620
2.699
2.620
2.650
113,913
+0.04(+1.43%)
Jan 03, 2003
2.662
2.662
2.604
2.613
112,985
-0.05(-1.83%)
Jan 02, 2003
2.699
2.702
2.655
2.662
257,235
-0.05(-1.90%)
Dec 31, 2002
2.513
2.728
2.513
2.714
363,100
+0.22(+8.68%)
Dec 30, 2002
2.527
2.541
2.470
2.497
123,819
-0.02(-0.63%)
Dec 27, 2002
2.534
2.549
2.513
2.513
39,003
-0.03(-1.02%)
Dec 26, 2002
2.556
2.580
2.513
2.538
73,982
-0.03(-1.17%)
Dec 24, 2002
2.567
2.574
2.557
2.569
16,715
-0.00(-0.06%)
Dec 23, 2002
2.570
2.580
2.543
2.570
86,054
-0.01(-0.28%)
Dec 20, 2002
2.570
2.604
2.541
2.577
192,848
+0.01(+0.45%)
Dec 19, 2002
2.534
2.567
2.478
2.566
88,221
+0.05(+1.82%)
Dec 18, 2002
2.564
2.567
2.498
2.520
152,917
-0.04(-1.74%)
Dec 17, 2002
2.564
2.583
2.557
2.564
274,569
+0.00(+0.06%)
Dec 16, 2002
2.513
2.569
2.513
2.563
338,336
+0.05(+2.00%)
Dec 13, 2002
2.583
2.584
2.513
2.513
278,284
-0.07(-2.72%)
Dec 12, 2002
2.599
2.606
2.563
2.583
96,269
-0.01(-0.33%)
Dec 11, 2002
2.563
2.599
2.563
2.592
66,553
+0.03(+1.12%)
Dec 10, 2002
2.513
2.592
2.513
2.563
122,271
+0.06(+2.29%)
Dec 09, 2002
2.563
2.606
2.503
2.505
79,244
-0.04(-1.69%)
Dec 06, 2002
2.556
2.582
2.467
2.549
112,985
-0.04(-1.39%)
Dec 05, 2002
2.636
2.655
2.584
2.584
60,981
-0.04(-1.64%)
Dec 04, 2002
2.613
2.675
2.577
2.627
76,768
+0.00(+0.00%)
Dec 03, 2002
2.622
2.675
2.615
2.627
108,651
-0.01(-0.33%)
Dec 02, 2002
2.584
2.636
2.584
2.636
108,961
+0.05(+2.00%)
Nov 29, 2002
2.671
2.671
2.563
2.584
111,437
-0.10(-3.74%)
Nov 27, 2002
2.695
2.721
2.613
2.685
423,462
-0.01(-0.37%)
Nov 26, 2002
2.627
2.721
2.584
2.695
320,073
-0.06(-2.14%)
Nov 25, 2002
2.737
2.757
2.719
2.754
113,294
+0.00(+0.11%)
Nov 22, 2002
2.709
2.761
2.699
2.751
55,409
+0.04(+1.54%)
Nov 21, 2002
2.633
2.714
2.623
2.709
117,938
+0.08(+2.89%)
Nov 20, 2002
2.584
2.662
2.584
2.633
103,389
+0.05(+1.89%)
Nov 19, 2002
2.669
2.706
2.584
2.584
247,329
-0.07(-2.76%)
Nov 18, 2002
2.735
2.735
2.613
2.658
245,472
-0.06(-2.06%)
Nov 15, 2002
2.754
2.757
2.671
2.714
85,125
-0.04(-1.46%)
Nov 14, 2002
2.613
2.754
2.584
2.754
330,288
+0.16(+6.09%)
Nov 13, 2002
2.475
2.630
2.475
2.596
151,369
+0.09(+3.55%)
Nov 12, 2002
2.553
2.570
2.490
2.507
194,396
-0.03(-1.24%)
Nov 11, 2002
2.549
2.610
2.538
2.538
94,412
-0.03(-1.23%)
Nov 08, 2002
2.520
2.606
2.520
2.570
201,825
+0.05(+1.99%)
Nov 07, 2002
2.596
2.596
2.513
2.520
141,463
-0.09(-3.31%)
Nov 06, 2002
2.534
2.623
2.534
2.606
145,487
+0.05(+1.85%)
Nov 05, 2002
2.606
2.606
2.553
2.559
153,845
-0.04(-1.60%)
Nov 04, 2002
2.570
2.635
2.563
2.600
169,323
+0.03(+1.17%)
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
.