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 (%)
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%)
Jul 01, 2002
2.814
2.827
2.775
2.790
277,674
-0.01(-0.36%)
Jun 28, 2002
2.810
2.857
2.762
2.800
353,207
-0.01(-0.36%)
Jun 27, 2002
2.793
2.813
2.757
2.810
149,207
+0.01(+0.41%)
Jun 26, 2002
2.728
2.800
2.728
2.798
14,858,843
+0.06(+2.31%)
Jun 25, 2002
2.821
2.863
2.735
2.735
150,445
-0.19(-6.39%)
Jun 21, 2002
2.735
2.761
2.732
2.922
211,119
+0.20(+7.44%)
Jun 20, 2002
2.757
2.870
2.692
2.719
151,684
-0.02(-0.84%)
Jun 19, 2002
2.725
2.800
2.672
2.742
339,586
+0.02(+0.58%)
Jun 18, 2002
2.749
2.749
2.726
2.726
245,790
-0.03(-1.04%)
Jun 17, 2002
2.728
2.757
2.728
2.755
180,473
+0.01(+0.47%)
Jun 14, 2002
2.749
2.768
2.728
2.742
112,060
-0.03(-0.93%)
Jun 12, 2002
2.814
2.821
2.757
2.768
92,867
-0.06(-1.98%)
Jun 11, 2002
2.836
2.886
2.821
2.824
122,275
-0.01(-0.41%)
Jun 10, 2002
2.871
2.893
2.836
2.836
81,104
-0.04(-1.25%)
Jun 07, 2002
2.814
2.871
2.793
2.871
47,053
+0.03(+1.21%)
Jun 06, 2002
2.871
2.871
2.738
2.837
112,679
-0.05(-1.69%)
Jun 05, 2002
2.893
2.903
2.886
2.886
117,942
+0.05(+1.77%)
May 31, 2002
2.935
2.950
2.836
2.836
105,869
-0.09(-3.19%)
May 28, 2002
2.979
2.979
2.879
2.929
29,717
-0.05(-1.69%)
May 27, 2002
3.015
3.044
2.979
2.979
134,039
+0.00(+0.00%)
May 24, 2002
3.015
3.044
2.979
2.979
131,253
-0.05(-1.66%)
May 23, 2002
2.864
3.051
2.864
3.029
287,890
+0.17(+5.76%)
May 22, 2002
2.785
2.871
2.764
2.864
63,769
+0.06(+2.31%)
May 21, 2002
2.836
2.847
2.741
2.800
85,438
-0.03(-1.07%)
May 20, 2002
2.913
2.936
2.828
2.830
45,195
-0.08(-2.91%)
May 17, 2002
2.886
2.915
2.850
2.915
33,741
+0.04(+1.50%)
May 16, 2002
2.994
2.994
2.828
2.871
108,964
-0.11(-3.61%)
May 15, 2002
2.886
2.979
2.871
2.979
98,130
+0.10(+3.49%)
May 14, 2002
2.864
2.936
2.800
2.879
161,589
+0.03(+1.01%)
May 13, 2002
2.782
2.886
2.715
2.850
115,465
+0.16(+5.87%)
May 10, 2002
2.785
2.785
2.683
2.692
82,033
-0.11(-3.85%)
May 09, 2002
2.871
2.871
2.800
2.800
68,103
-0.07(-2.50%)
May 08, 2002
2.821
2.871
2.821
2.871
61,911
+0.04(+1.47%)
May 07, 2002
2.917
2.929
2.800
2.830
105,559
-0.11(-3.85%)
May 06, 2002
2.986
3.001
2.922
2.943
174,900
-0.04(-1.20%)
May 03, 2002
3.015
3.015
2.965
2.979
138,372
-0.01(-0.24%)
May 02, 2002
2.886
2.986
2.886
2.986
153,541
+0.11(+3.95%)
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
.