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 (%)
Sep 30, 2002
2.441
2.452
2.412
2.434
172,734
+0.01(+0.30%)
Sep 27, 2002
2.544
2.547
2.412
2.426
136,825
-0.15(-5.69%)
Sep 26, 2002
2.505
2.597
2.498
2.573
149,207
+0.14(+5.72%)
Sep 25, 2002
2.398
2.468
2.396
2.434
84,509
+0.03(+1.38%)
Sep 24, 2002
2.436
2.441
2.386
2.401
138,063
-0.04(-1.65%)
Sep 23, 2002
2.471
2.471
2.412
2.441
102,154
-0.03(-1.16%)
Sep 20, 2002
2.541
2.548
2.469
2.469
256,005
-0.03(-1.32%)
Sep 19, 2002
2.584
2.591
2.498
2.502
112,989
-0.07(-2.90%)
Sep 18, 2002
2.612
2.649
2.570
2.577
161,899
-0.04(-1.37%)
Sep 17, 2002
2.629
2.670
2.613
2.613
126,300
+0.00(+0.05%)
Sep 16, 2002
2.699
2.699
2.599
2.612
110,203
-0.08(-3.04%)
Sep 13, 2002
2.619
2.706
2.570
2.693
115,775
+0.07(+2.85%)
Sep 12, 2002
2.656
2.678
2.613
2.619
58,197
-0.04(-1.67%)
Sep 11, 2002
2.734
2.734
2.663
2.663
71,817
-0.07(-2.57%)
Sep 10, 2002
2.742
2.742
2.656
2.734
221,025
-0.01(-0.31%)
Sep 09, 2002
2.726
2.757
2.696
2.742
273,340
+0.05(+1.92%)
Sep 06, 2002
2.656
2.714
2.584
2.691
307,392
+0.04(+1.57%)
Sep 05, 2002
2.728
2.728
2.541
2.649
395,926
-0.06(-2.38%)
Sep 04, 2002
2.728
2.800
2.669
2.714
645,431
+0.01(+0.27%)
Sep 03, 2002
2.441
2.706
2.383
2.706
947,870
+0.43(+18.93%)
Aug 30, 2002
2.256
2.324
2.256
2.276
30,955
+0.02(+0.89%)
Aug 29, 2002
2.268
2.323
2.240
2.256
201,832
-0.01(-0.57%)
Aug 28, 2002
2.340
2.340
2.268
2.268
158,803
-0.09(-3.66%)
Aug 27, 2002
2.340
2.399
2.334
2.355
224,740
+0.03(+1.23%)
Aug 26, 2002
2.376
2.376
2.319
2.326
161,589
-0.04(-1.82%)
Aug 23, 2002
2.412
2.438
2.369
2.369
45,195
-0.06(-2.37%)
Aug 22, 2002
2.510
2.511
2.390
2.426
59,125
-0.08(-3.37%)
Aug 21, 2002
2.434
2.511
2.434
2.511
46,124
+0.08(+3.19%)
Aug 20, 2002
2.419
2.441
2.326
2.434
118,251
+0.07(+2.79%)
Aug 16, 2002
2.333
2.390
2.333
2.368
85,747
-0.00(-0.06%)
Aug 15, 2002
2.455
2.455
2.327
2.369
96,582
-0.09(-3.51%)
Aug 14, 2002
2.290
2.469
2.290
2.455
147,659
+0.17(+7.48%)
Aug 13, 2002
2.303
2.339
2.283
2.284
85,747
-0.01(-0.56%)
Aug 12, 2002
2.254
2.340
2.197
2.297
72,127
-0.14(-5.88%)
Aug 07, 2002
2.330
2.441
2.319
2.441
102,154
+0.15(+6.38%)
Aug 06, 2002
2.211
2.294
2.189
2.294
184,187
+0.10(+4.79%)
Aug 05, 2002
2.154
2.212
2.154
2.189
247,647
+0.03(+1.33%)
Aug 02, 2002
2.297
2.297
2.126
2.161
139,920
-0.12(-5.23%)
Aug 01, 2002
2.276
2.312
2.254
2.280
49,219
+0.00(+0.19%)
Jul 31, 2002
2.347
2.347
2.276
2.276
59,744
-0.08(-3.35%)
Jul 30, 2002
2.326
2.355
2.268
2.355
111,131
+0.03(+1.23%)
Jul 29, 2002
2.240
2.326
2.240
2.326
232,788
+0.10(+4.52%)
Jul 26, 2002
2.261
2.261
2.218
2.225
116,084
-0.03(-1.52%)
Jul 25, 2002
2.297
2.312
2.189
2.260
104,011
-0.07(-2.84%)
Jul 24, 2002
2.175
2.326
2.161
2.326
124,133
+0.13(+5.88%)
Jul 23, 2002
2.383
2.383
2.175
2.197
206,166
-0.20(-8.38%)
Jul 22, 2002
2.340
2.455
2.340
2.398
85,747
+0.06(+2.45%)
Jul 19, 2002
2.505
2.510
2.316
2.340
153,231
-0.23(-8.94%)
Jul 17, 2002
2.591
2.599
2.504
2.570
65,007
+0.08(+3.11%)
Jul 12, 2002
2.548
2.596
2.487
2.492
55,411
-0.06(-2.47%)
Jul 11, 2002
2.692
2.692
2.556
2.556
78,318
-0.14(-5.32%)
Jul 10, 2002
2.757
2.757
2.692
2.699
49,219
-0.06(-2.08%)
Jul 09, 2002
2.742
2.836
2.742
2.757
173,972
+0.01(+0.42%)
Jul 08, 2002
2.742
2.785
2.731
2.745
105,869
+0.02(+0.63%)
Jul 05, 2002
2.728
2.771
2.715
2.728
69,960
+0.00(+0.00%)
Jul 04, 2002
2.761
2.761
2.571
2.728
257,553
+0.00(+0.00%)
Jul 03, 2002
2.761
2.761
2.571
2.728
257,553
-0.04(-1.30%)
Jul 02, 2002
2.800
2.800
2.742
2.764
80,175
-0.03(-0.93%)
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
.