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 (%)
Mar 31, 2005
8.832
8.864
8.703
8.787
245,988
-0.05(-0.51%)
Mar 30, 2005
8.561
8.835
8.561
8.832
336,789
+0.30(+3.48%)
Mar 29, 2005
8.932
8.932
8.519
8.535
443,686
-0.40(-4.45%)
Mar 28, 2005
9.126
9.126
8.929
8.932
134,756
-0.19(-2.12%)
Mar 24, 2005
8.949
9.223
8.916
9.126
311,612
+0.22(+2.50%)
Mar 23, 2005
9.062
9.062
8.813
8.903
305,834
-0.24(-2.62%)
Mar 22, 2005
9.078
9.278
9.068
9.142
274,879
+0.10(+1.07%)
Mar 21, 2005
9.110
9.110
8.981
9.045
276,530
-0.09(-0.96%)
Mar 18, 2005
9.188
9.210
9.020
9.133
408,398
-0.05(-0.56%)
Mar 17, 2005
9.158
9.217
9.097
9.184
109,786
+0.04(+0.46%)
Mar 16, 2005
9.272
9.320
9.100
9.142
159,520
-0.17(-1.80%)
Mar 15, 2005
9.401
9.504
9.236
9.310
251,972
-0.03(-0.28%)
Mar 14, 2005
9.356
9.385
9.207
9.336
226,177
-0.02(-0.21%)
Mar 11, 2005
9.126
9.359
9.126
9.356
158,901
+0.24(+2.62%)
Mar 10, 2005
9.446
9.456
9.110
9.116
145,075
-0.39(-4.14%)
Mar 09, 2005
9.514
9.604
9.417
9.511
196,460
-0.05(-0.47%)
Mar 08, 2005
9.449
9.601
9.320
9.556
308,929
+0.11(+1.13%)
Mar 07, 2005
9.498
9.546
9.427
9.449
270,752
-0.11(-1.18%)
Mar 04, 2005
9.401
9.643
9.394
9.562
204,715
+0.18(+1.93%)
Mar 03, 2005
9.255
9.430
9.223
9.381
256,512
+0.13(+1.43%)
Mar 02, 2005
9.126
9.401
9.126
9.249
201,825
-0.15(-1.61%)
Mar 01, 2005
9.126
9.452
9.126
9.401
280,244
+0.25(+2.75%)
Feb 28, 2005
9.246
9.372
9.110
9.149
359,902
-0.11(-1.19%)
Feb 25, 2005
9.029
9.288
8.916
9.259
360,521
+0.19(+2.14%)
Feb 24, 2005
8.900
9.065
8.596
9.065
318,216
+0.18(+2.04%)
Feb 23, 2005
8.900
9.094
8.739
8.884
359,902
+0.03(+0.29%)
Feb 22, 2005
9.375
9.385
8.735
8.858
336,789
-0.52(-5.51%)
Feb 18, 2005
9.456
9.465
9.304
9.375
204,715
-0.08(-0.82%)
Feb 17, 2005
9.598
9.604
9.414
9.452
333,074
-0.15(-1.51%)
Feb 16, 2005
9.404
9.698
9.368
9.598
335,551
+0.19(+2.06%)
Feb 15, 2005
9.404
9.485
9.336
9.404
254,449
-0.00(-0.03%)
Feb 14, 2005
9.272
9.433
9.268
9.407
263,942
+0.02(+0.24%)
Feb 11, 2005
9.068
9.456
8.978
9.385
318,835
+0.20(+2.15%)
Feb 10, 2005
9.126
9.246
8.981
9.188
271,577
+0.11(+1.17%)
Feb 09, 2005
9.475
9.478
9.078
9.081
233,606
-0.39(-4.13%)
Feb 08, 2005
9.482
9.611
9.465
9.472
257,131
-0.01(-0.10%)
Feb 07, 2005
9.469
9.549
9.378
9.482
231,955
+0.01(+0.14%)
Feb 04, 2005
9.191
9.498
9.165
9.469
277,974
+0.23(+2.45%)
Feb 03, 2005
9.223
9.317
9.042
9.242
217,509
+0.07(+0.74%)
Feb 02, 2005
9.062
9.301
9.013
9.175
347,107
+0.07(+0.78%)
Feb 01, 2005
9.239
9.365
9.065
9.104
456,275
-0.25(-2.63%)
Jan 31, 2005
8.997
9.394
8.997
9.349
418,716
+0.38(+4.29%)
Jan 28, 2005
9.062
9.168
8.800
8.965
367,125
-0.07(-0.75%)
Jan 27, 2005
9.045
9.142
8.919
9.033
323,169
-0.08(-0.85%)
Jan 26, 2005
9.013
9.110
8.932
9.110
364,648
+0.11(+1.22%)
Jan 25, 2005
8.884
9.252
8.884
9.000
375,173
+0.17(+1.90%)
Jan 24, 2005
9.129
9.158
8.810
8.832
310,580
-0.28(-3.08%)
Jan 21, 2005
9.129
9.242
9.078
9.113
365,474
-0.02(-0.18%)
Jan 20, 2005
9.272
9.272
9.013
9.129
486,817
-0.14(-1.53%)
Jan 19, 2005
9.336
9.520
9.223
9.272
695,865
-0.07(-0.73%)
Jan 18, 2005
8.861
9.688
8.784
9.339
1,453,435
+0.52(+5.90%)
Jan 14, 2005
8.083
8.819
8.060
8.819
1,965,429
+1.33(+17.77%)
Jan 13, 2005
7.585
7.721
7.359
7.488
728,265
-0.07(-0.94%)
Jan 12, 2005
7.624
7.660
7.382
7.559
466,180
-0.06(-0.85%)
Jan 11, 2005
7.850
7.950
7.608
7.624
434,400
-0.26(-3.24%)
Jan 10, 2005
7.495
7.996
7.485
7.879
611,049
+0.16(+2.09%)
Jan 07, 2005
8.028
8.031
7.718
7.718
465,974
-0.26(-3.28%)
Jan 06, 2005
8.060
8.189
7.931
7.979
315,327
+0.05(+0.69%)
Jan 05, 2005
8.218
8.218
7.924
7.924
359,695
-0.29(-3.50%)
Jan 04, 2005
8.399
8.432
8.144
8.212
370,633
-0.17(-2.00%)
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
.