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
)
186.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2003
3.057
3.151
3.057
3.151
317,851
+0.09(+3.08%)
Jun 27, 2003
3.024
3.112
3.000
3.057
144,937
+0.02(+0.59%)
Jun 26, 2003
2.994
3.061
2.994
3.039
90,176
+0.04(+1.40%)
Jun 25, 2003
2.972
3.027
2.972
2.997
165,473
+0.03(+1.01%)
Jun 24, 2003
2.945
3.046
2.920
2.967
218,448
+0.01(+0.51%)
Jun 23, 2003
2.985
2.985
2.934
2.952
139,878
-0.05(-1.64%)
Jun 20, 2003
2.987
3.012
2.987
3.002
68,748
+0.01(+0.25%)
Jun 19, 2003
3.012
3.046
2.984
2.994
121,128
-0.03(-1.08%)
Jun 18, 2003
3.076
3.076
3.020
3.027
96,129
-0.06(-1.98%)
Jun 17, 2003
3.046
3.088
3.036
3.088
123,509
+0.03(+0.88%)
Jun 16, 2003
2.949
3.061
2.946
3.061
159,520
+0.12(+4.17%)
Jun 13, 2003
3.017
3.020
2.936
2.939
149,104
-0.09(-2.81%)
Jun 12, 2003
3.009
3.024
2.967
3.024
139,878
+0.01(+0.30%)
Jun 11, 2003
2.973
3.015
2.955
3.015
384,218
+0.04(+1.20%)
Jun 10, 2003
2.960
2.981
2.957
2.979
81,248
+0.01(+0.50%)
Jun 09, 2003
2.970
2.984
2.954
2.964
83,629
+0.00(+0.05%)
Jun 06, 2003
2.994
3.039
2.963
2.963
130,949
-0.04(-1.29%)
Jun 05, 2003
2.957
3.024
2.934
3.002
207,138
+0.06(+1.98%)
Jun 04, 2003
2.927
2.949
2.927
2.943
214,281
+0.00(+0.00%)
Jun 03, 2003
2.936
2.949
2.927
2.943
123,509
+0.01(+0.31%)
Jun 02, 2003
2.867
2.945
2.840
2.934
156,544
+0.07(+2.61%)
May 30, 2003
2.867
2.867
2.830
2.860
154,758
+0.00(+0.16%)
May 29, 2003
2.845
2.860
2.837
2.855
149,401
+0.02(+0.74%)
May 28, 2003
2.822
2.858
2.822
2.834
76,189
+0.02(+0.69%)
May 27, 2003
2.825
2.851
2.793
2.815
94,641
-0.00(-0.16%)
May 23, 2003
2.830
2.839
2.794
2.819
87,498
-0.02(-0.63%)
May 22, 2003
2.778
2.857
2.778
2.837
169,341
+0.07(+2.43%)
May 21, 2003
2.785
2.808
2.770
2.770
107,140
-0.01(-0.27%)
May 20, 2003
2.779
2.809
2.770
2.778
190,174
-0.00(-0.05%)
May 19, 2003
2.785
2.815
2.758
2.779
139,878
+0.00(+0.05%)
May 16, 2003
2.854
2.860
2.778
2.778
359,814
-0.08(-2.67%)
May 15, 2003
2.846
2.866
2.837
2.854
139,580
-0.01(-0.21%)
May 14, 2003
2.861
2.882
2.843
2.860
161,008
+0.03(+1.00%)
May 13, 2003
2.830
2.852
2.822
2.831
173,508
-0.02(-0.84%)
May 12, 2003
2.870
2.872
2.854
2.855
75,296
-0.01(-0.42%)
May 09, 2003
2.869
2.873
2.857
2.867
154,461
+0.00(+0.00%)
May 08, 2003
2.873
2.885
2.845
2.867
370,230
-0.01(-0.21%)
May 07, 2003
2.763
2.881
2.763
2.873
263,090
+0.10(+3.72%)
May 06, 2003
2.773
2.773
2.725
2.770
669,927
+0.01(+0.27%)
May 05, 2003
2.785
2.793
2.755
2.763
176,782
-0.01(-0.48%)
May 02, 2003
2.710
2.776
2.710
2.776
238,685
+0.01(+0.54%)
Apr 30, 2003
2.815
2.816
2.748
2.761
151,782
-0.06(-2.12%)
Apr 29, 2003
2.822
2.837
2.818
2.821
231,840
-0.02(-0.58%)
Apr 28, 2003
2.794
2.839
2.793
2.837
208,329
+0.04(+1.60%)
Apr 25, 2003
2.778
2.808
2.769
2.793
227,376
+0.01(+0.54%)
Apr 24, 2003
2.875
2.876
2.778
2.778
192,258
-0.11(-3.68%)
Apr 23, 2003
2.819
2.909
2.808
2.884
420,229
+0.08(+2.77%)
Apr 22, 2003
2.837
2.837
2.800
2.806
170,830
-0.07(-2.39%)
Apr 21, 2003
2.740
2.875
2.737
2.875
503,561
+0.15(+5.36%)
Apr 17, 2003
2.763
2.763
2.713
2.728
484,812
-0.03(-0.98%)
Apr 16, 2003
2.673
2.760
2.640
2.755
241,364
+0.09(+3.30%)
Apr 15, 2003
2.703
2.703
2.639
2.667
33,630
-0.03(-1.00%)
Apr 14, 2003
2.655
2.694
2.639
2.694
52,379
+0.08(+2.91%)
Apr 11, 2003
2.658
2.681
2.588
2.618
50,296
-0.04(-1.35%)
Apr 10, 2003
2.601
2.658
2.594
2.654
31,249
+0.05(+2.07%)
Apr 09, 2003
2.643
2.658
2.598
2.600
121,723
-0.05(-1.86%)
Apr 08, 2003
2.727
2.740
2.649
2.649
71,427
-0.08(-2.85%)
Apr 07, 2003
2.673
2.749
2.673
2.727
136,009
+0.07(+2.58%)
Apr 04, 2003
2.598
2.688
2.598
2.658
147,020
+0.07(+2.83%)
Apr 03, 2003
2.607
2.613
2.566
2.585
52,975
-0.01(-0.57%)
Apr 02, 2003
2.563
2.622
2.563
2.600
80,355
+0.07(+2.96%)
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
.