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
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003
3.216
3.235
3.208
3.209
150,131
-0.01(-0.27%)
Jul 30, 2003
3.209
3.229
3.159
3.218
176,442
+0.00(+0.05%)
Jul 29, 2003
3.195
3.236
3.176
3.216
125,367
+0.02(+0.58%)
Jul 28, 2003
3.187
3.231
3.159
3.197
150,440
-0.00(-0.13%)
Jul 25, 2003
3.170
3.229
3.160
3.202
181,705
+0.03(+1.09%)
Jul 24, 2003
3.159
3.196
3.144
3.167
184,181
+0.01(+0.18%)
Jul 23, 2003
3.067
3.164
3.067
3.162
278,284
+0.10(+3.14%)
Jul 22, 2003
3.121
3.137
3.057
3.065
202,444
-0.06(-1.84%)
Jul 21, 2003
3.186
3.192
3.108
3.123
140,535
-0.06(-2.03%)
Jul 18, 2003
3.130
3.203
3.130
3.187
114,842
+0.06(+2.07%)
Jul 17, 2003
3.202
3.213
3.116
3.123
175,514
-0.09(-2.90%)
Jul 16, 2003
3.228
3.238
3.212
3.216
130,010
-0.01(-0.44%)
Jul 15, 2003
3.187
3.238
3.175
3.231
132,796
+0.03(+0.90%)
Jul 14, 2003
3.245
3.276
3.187
3.202
233,399
-0.03(-0.98%)
Jul 11, 2003
3.192
3.301
3.192
3.233
151,369
+0.03(+1.08%)
Jul 10, 2003
3.219
3.231
3.199
3.199
198,420
-0.03(-0.85%)
Jul 09, 2003
3.229
3.229
3.195
3.226
296,857
-0.00(-0.09%)
Jul 08, 2003
3.159
3.236
3.152
3.229
232,161
+0.07(+2.23%)
Jul 07, 2003
3.101
3.159
3.088
3.159
218,851
+0.06(+1.90%)
Jul 03, 2003
3.159
3.173
3.087
3.100
169,013
+0.05(+1.60%)
Jul 02, 2003
2.976
3.070
2.976
3.051
285,094
+0.08(+2.56%)
Jul 01, 2003
3.015
3.015
2.942
2.975
255,068
-0.05(-1.80%)
Jun 30, 2003
2.939
3.030
2.939
3.030
330,598
+0.09(+3.08%)
Jun 27, 2003
2.907
2.992
2.884
2.939
150,750
+0.02(+0.59%)
Jun 26, 2003
2.879
2.943
2.879
2.922
93,793
+0.04(+1.40%)
Jun 25, 2003
2.857
2.910
2.857
2.882
172,109
+0.03(+1.01%)
Jun 24, 2003
2.831
2.929
2.807
2.853
227,208
+0.01(+0.51%)
Jun 23, 2003
2.870
2.870
2.821
2.839
145,487
-0.05(-1.64%)
Jun 20, 2003
2.872
2.896
2.872
2.886
71,505
+0.01(+0.25%)
Jun 19, 2003
2.896
2.929
2.869
2.879
125,986
-0.03(-1.08%)
Jun 18, 2003
2.958
2.958
2.903
2.910
99,984
-0.06(-1.98%)
Jun 17, 2003
2.929
2.969
2.919
2.969
128,462
+0.03(+0.88%)
Jun 16, 2003
2.836
2.943
2.833
2.943
165,918
+0.12(+4.17%)
Jun 13, 2003
2.900
2.903
2.823
2.826
155,083
-0.08(-2.81%)
Jun 12, 2003
2.893
2.907
2.853
2.907
145,487
+0.01(+0.30%)
Jun 11, 2003
2.859
2.899
2.841
2.899
399,627
+0.03(+1.20%)
Jun 10, 2003
2.846
2.866
2.843
2.864
84,506
+0.01(+0.50%)
Jun 09, 2003
2.856
2.869
2.840
2.850
86,983
+0.00(+0.05%)
Jun 06, 2003
2.879
2.922
2.849
2.849
136,201
-0.04(-1.29%)
Jun 05, 2003
2.843
2.907
2.821
2.886
215,446
+0.06(+1.98%)
Jun 04, 2003
2.814
2.836
2.814
2.830
222,875
+0.00(+0.00%)
Jun 03, 2003
2.823
2.836
2.814
2.830
128,462
+0.01(+0.31%)
Jun 02, 2003
2.757
2.831
2.731
2.821
162,822
+0.07(+2.61%)
May 30, 2003
2.757
2.757
2.721
2.750
160,965
+0.00(+0.16%)
May 29, 2003
2.735
2.750
2.728
2.745
155,393
+0.02(+0.74%)
May 28, 2003
2.714
2.748
2.714
2.725
79,244
+0.02(+0.69%)
May 27, 2003
2.716
2.741
2.685
2.706
98,436
-0.00(-0.16%)
May 23, 2003
2.721
2.729
2.686
2.711
91,007
-0.02(-0.63%)
May 22, 2003
2.671
2.747
2.671
2.728
176,133
+0.06(+2.43%)
May 21, 2003
2.678
2.699
2.663
2.663
111,437
-0.01(-0.27%)
May 20, 2003
2.672
2.701
2.663
2.671
197,801
-0.00(-0.05%)
May 19, 2003
2.678
2.706
2.652
2.672
145,487
+0.00(+0.05%)
May 16, 2003
2.744
2.750
2.671
2.671
374,244
-0.07(-2.67%)
May 15, 2003
2.737
2.755
2.728
2.744
145,178
-0.01(-0.21%)
May 14, 2003
2.751
2.771
2.734
2.750
167,465
+0.03(+1.00%)
May 13, 2003
2.721
2.742
2.714
2.722
180,466
-0.02(-0.84%)
May 12, 2003
2.760
2.761
2.744
2.745
78,315
-0.01(-0.42%)
May 09, 2003
2.758
2.762
2.747
2.757
160,655
+0.00(+0.00%)
May 08, 2003
2.762
2.774
2.735
2.757
385,078
-0.01(-0.21%)
May 07, 2003
2.656
2.770
2.656
2.762
273,641
+0.10(+3.72%)
May 06, 2003
2.666
2.666
2.620
2.663
696,794
+0.01(+0.27%)
May 05, 2003
2.678
2.685
2.649
2.656
183,872
-0.01(-0.48%)
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
.