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
)
184.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2003
2.464
2.494
2.448
2.448
69,939
-0.00(-0.06%)
Feb 27, 2003
2.404
2.449
2.404
2.449
24,106
+0.05(+2.18%)
Feb 26, 2003
2.412
2.416
2.391
2.397
26,189
-0.03(-1.05%)
Feb 25, 2003
2.413
2.449
2.389
2.422
97,021
+0.02(+1.00%)
Feb 24, 2003
2.479
2.489
2.397
2.398
126,783
-0.07(-2.67%)
Feb 21, 2003
2.466
2.536
2.449
2.464
122,616
-0.00(-0.06%)
Feb 20, 2003
2.427
2.466
2.427
2.466
42,261
+0.04(+1.54%)
Feb 19, 2003
2.460
2.470
2.400
2.428
109,819
-0.05(-1.87%)
Feb 18, 2003
2.503
2.525
2.467
2.475
81,546
-0.03(-1.07%)
Feb 14, 2003
2.445
2.506
2.442
2.501
112,200
+0.07(+2.76%)
Feb 13, 2003
2.403
2.448
2.367
2.434
116,664
+0.04(+1.62%)
Feb 12, 2003
2.389
2.436
2.389
2.395
83,926
+0.01(+0.25%)
Feb 11, 2003
2.406
2.416
2.389
2.389
82,438
-0.03(-1.30%)
Feb 10, 2003
2.404
2.421
2.382
2.421
82,141
+0.03(+1.31%)
Feb 07, 2003
2.382
2.397
2.360
2.389
107,140
+0.00(+0.00%)
Feb 06, 2003
2.412
2.416
2.374
2.389
41,665
-0.01(-0.31%)
Feb 05, 2003
2.428
2.464
2.345
2.397
117,259
-0.02(-0.68%)
Feb 04, 2003
2.501
2.501
2.412
2.413
47,320
-0.07(-2.65%)
Feb 03, 2003
2.466
2.552
2.466
2.479
94,343
+0.02(+0.79%)
Jan 31, 2003
2.361
2.470
2.361
2.460
85,117
+0.10(+4.24%)
Jan 30, 2003
2.464
2.466
2.294
2.360
205,948
-0.12(-4.82%)
Jan 29, 2003
2.446
2.501
2.401
2.479
94,641
+0.01(+0.61%)
Jan 28, 2003
2.389
2.473
2.360
2.464
95,533
+0.05(+2.17%)
Jan 27, 2003
2.391
2.427
2.345
2.412
163,389
+0.02(+0.94%)
Jan 24, 2003
2.448
2.464
2.367
2.389
197,912
-0.06(-2.44%)
Jan 23, 2003
2.464
2.501
2.445
2.449
99,998
-0.01(-0.30%)
Jan 22, 2003
2.501
2.518
2.449
2.457
92,557
-0.05(-2.08%)
Jan 21, 2003
2.524
2.584
2.473
2.509
201,186
-0.03(-1.18%)
Jan 17, 2003
2.606
2.606
2.510
2.539
129,759
-0.07(-2.80%)
Jan 16, 2003
2.628
2.636
2.587
2.612
108,628
+0.00(+0.06%)
Jan 15, 2003
2.576
2.606
2.564
2.610
119,938
-0.00(-0.11%)
Jan 14, 2003
2.649
2.687
2.584
2.613
195,234
-0.03(-1.13%)
Jan 13, 2003
2.643
2.643
2.597
2.643
52,379
+0.01(+0.51%)
Jan 10, 2003
2.681
2.696
2.589
2.630
86,903
-0.04(-1.62%)
Jan 09, 2003
2.576
2.707
2.576
2.673
139,283
+0.11(+4.25%)
Jan 08, 2003
2.688
2.703
2.548
2.564
131,545
-0.13(-4.93%)
Jan 07, 2003
2.793
2.793
2.693
2.697
105,652
-0.06(-2.17%)
Jan 06, 2003
2.725
2.808
2.725
2.757
109,521
+0.04(+1.43%)
Jan 03, 2003
2.769
2.769
2.709
2.718
108,628
-0.05(-1.83%)
Jan 02, 2003
2.808
2.811
2.761
2.769
247,316
-0.05(-1.90%)
Dec 31, 2002
2.613
2.837
2.613
2.822
349,100
+0.23(+8.68%)
Dec 30, 2002
2.628
2.643
2.569
2.597
119,045
-0.02(-0.63%)
Dec 27, 2002
2.636
2.651
2.613
2.613
37,499
-0.03(-1.02%)
Dec 26, 2002
2.658
2.684
2.613
2.640
71,129
-0.03(-1.17%)
Dec 24, 2002
2.670
2.678
2.660
2.672
16,071
-0.00(-0.06%)
Dec 23, 2002
2.673
2.684
2.645
2.673
82,736
-0.01(-0.28%)
Dec 20, 2002
2.673
2.709
2.643
2.681
185,413
+0.01(+0.45%)
Dec 19, 2002
2.636
2.670
2.578
2.669
84,819
+0.05(+1.82%)
Dec 18, 2002
2.667
2.670
2.598
2.621
147,020
-0.05(-1.74%)
Dec 17, 2002
2.667
2.687
2.660
2.667
263,983
+0.00(+0.06%)
Dec 16, 2002
2.613
2.672
2.613
2.666
325,291
+0.05(+2.00%)
Dec 13, 2002
2.687
2.688
2.613
2.613
267,554
-0.07(-2.72%)
Dec 12, 2002
2.703
2.710
2.666
2.687
92,557
-0.01(-0.33%)
Dec 11, 2002
2.666
2.703
2.666
2.696
63,986
+0.03(+1.12%)
Dec 10, 2002
2.613
2.696
2.613
2.666
117,557
+0.06(+2.29%)
Dec 09, 2002
2.666
2.710
2.603
2.606
76,189
-0.04(-1.69%)
Dec 06, 2002
2.658
2.685
2.566
2.651
108,628
-0.04(-1.39%)
Dec 05, 2002
2.742
2.761
2.688
2.688
58,629
-0.04(-1.64%)
Dec 04, 2002
2.718
2.782
2.681
2.733
73,808
+0.00(+0.00%)
Dec 03, 2002
2.727
2.782
2.719
2.733
104,462
-0.01(-0.33%)
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
.