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
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 30, 2001
2.635
2.635
2.547
2.629
208,952
-0.01(-0.49%)
Nov 29, 2001
2.620
2.642
2.584
2.642
49,839
+0.02(+0.82%)
Nov 28, 2001
2.584
2.656
2.584
2.620
359,088
+0.01(+0.39%)
Nov 27, 2001
2.527
2.622
2.520
2.610
95,653
+0.05(+2.02%)
Nov 26, 2001
2.548
2.653
2.548
2.558
180,163
+0.01(+0.39%)
Nov 23, 2001
2.584
2.589
2.548
2.548
128,467
-0.05(-1.88%)
Nov 21, 2001
2.613
2.616
2.597
2.597
28,479
-0.02(-0.60%)
Nov 20, 2001
2.642
2.659
2.613
2.613
94,725
-0.01(-0.38%)
Nov 19, 2001
2.560
2.623
2.560
2.623
98,749
+0.07(+2.58%)
Nov 16, 2001
2.573
2.607
2.553
2.557
76,461
-0.01(-0.39%)
Nov 15, 2001
2.469
2.584
2.469
2.567
123,823
+0.10(+3.95%)
Nov 14, 2001
2.426
2.469
2.426
2.469
36,527
+0.05(+2.08%)
Nov 13, 2001
2.369
2.429
2.366
2.419
99,987
+0.05(+1.94%)
Nov 12, 2001
2.376
2.376
2.365
2.373
53,244
-0.02(-0.72%)
Nov 09, 2001
2.426
2.434
2.390
2.390
195,641
-0.04(-1.77%)
Nov 08, 2001
2.419
2.485
2.419
2.434
109,274
+0.01(+0.36%)
Nov 07, 2001
2.422
2.432
2.422
2.425
34,051
+0.02(+0.65%)
Nov 06, 2001
2.412
2.422
2.403
2.409
86,367
-0.00(-0.18%)
Nov 05, 2001
2.383
2.428
2.383
2.413
164,685
+0.02(+0.96%)
Nov 02, 2001
2.386
2.412
2.386
2.390
26,002
-0.01(-0.30%)
Nov 01, 2001
2.383
2.429
2.383
2.398
149,826
+0.03(+1.21%)
Oct 31, 2001
2.369
2.369
2.369
2.369
385,710
+0.00(+0.18%)
Oct 30, 2001
2.369
2.369
2.332
2.365
48,291
-0.00(-0.18%)
Oct 29, 2001
2.369
2.369
2.349
2.369
145,183
-0.00(-0.06%)
Oct 26, 2001
2.368
2.370
2.362
2.370
49,219
+0.00(+0.06%)
Oct 25, 2001
2.359
2.373
2.357
2.369
43,028
+0.01(+0.43%)
Oct 24, 2001
2.366
2.369
2.355
2.359
26,622
+0.00(+0.18%)
Oct 23, 2001
2.362
2.376
2.347
2.355
108,964
+0.02(+0.74%)
Oct 22, 2001
2.337
2.337
2.337
2.337
106,178
-0.02(-0.73%)
Oct 19, 2001
2.375
2.375
2.297
2.355
79,247
+0.03(+1.30%)
Oct 18, 2001
2.375
2.375
2.324
2.324
121,966
-0.06(-2.70%)
Oct 17, 2001
2.426
2.426
2.389
2.389
66,555
-0.05(-1.89%)
Oct 16, 2001
2.435
2.436
2.412
2.435
72,746
+0.00(+0.00%)
Oct 15, 2001
2.421
2.436
2.413
2.435
108,345
+0.01(+0.59%)
Oct 12, 2001
2.408
2.421
2.408
2.421
43,338
+0.02(+0.78%)
Oct 11, 2001
2.432
2.438
2.402
2.402
82,033
-0.03(-1.41%)
Oct 10, 2001
2.405
2.439
2.405
2.436
45,505
+0.04(+1.62%)
Oct 09, 2001
2.422
2.422
2.398
2.398
24,145
-0.03(-1.30%)
Oct 08, 2001
2.434
2.436
2.402
2.429
39,933
-0.01(-0.29%)
Oct 05, 2001
2.429
2.439
2.375
2.436
46,433
+0.01(+0.41%)
Oct 04, 2001
2.434
2.438
2.396
2.426
42,719
-0.00(-0.12%)
Oct 03, 2001
2.411
2.429
2.390
2.429
48,910
+0.03(+1.20%)
Oct 02, 2001
2.431
2.431
2.376
2.401
68,103
-0.03(-1.24%)
Oct 01, 2001
2.425
2.436
2.425
2.431
48,600
+0.01(+0.24%)
Sep 28, 2001
2.419
2.428
2.412
2.425
242,384
+0.01(+0.48%)
Sep 27, 2001
2.412
2.441
2.412
2.413
94,415
+0.02(+0.66%)
Sep 26, 2001
2.481
2.481
2.398
2.398
154,779
-0.08(-3.30%)
Sep 25, 2001
2.383
2.484
2.369
2.479
192,855
+0.10(+4.04%)
Sep 24, 2001
2.484
2.484
2.383
2.383
244,242
-0.06(-2.47%)
Sep 21, 2001
2.472
2.472
2.434
2.444
213,595
-0.04(-1.56%)
Sep 20, 2001
2.482
2.482
2.474
2.482
99,058
+0.00(+0.06%)
Sep 19, 2001
2.461
2.481
2.455
2.481
90,391
+0.03(+1.35%)
Sep 18, 2001
2.482
2.482
2.448
2.448
200,594
-0.04(-1.67%)
Sep 17, 2001
2.491
2.498
2.482
2.490
91,010
-0.01(-0.40%)
Sep 10, 2001
2.520
2.520
2.498
2.500
59,744
-0.02(-0.85%)
Sep 07, 2001
2.550
2.553
2.498
2.521
86,676
-0.03(-1.13%)
Sep 06, 2001
2.571
2.583
2.550
2.550
24,145
-0.02(-0.67%)
Sep 05, 2001
2.574
2.580
2.548
2.567
43,957
-0.00(-0.06%)
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
.