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
)
184.40
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Apr 01, 2003
2.488
2.552
2.479
2.525
54,760
+0.03(+1.20%)
Mar 31, 2003
2.525
2.536
2.486
2.495
135,116
-0.04(-1.76%)
Mar 28, 2003
2.516
2.567
2.509
2.540
132,735
+0.01(+0.53%)
Mar 27, 2003
2.501
2.531
2.480
2.527
90,474
+0.03(+1.01%)
Mar 26, 2003
2.546
2.546
2.480
2.501
82,141
-0.06(-2.33%)
Mar 25, 2003
2.427
2.567
2.427
2.561
113,985
+0.13(+5.54%)
Mar 24, 2003
2.613
2.613
2.419
2.427
224,698
-0.22(-8.14%)
Mar 21, 2003
2.628
2.664
2.600
2.642
102,378
+0.01(+0.51%)
Mar 20, 2003
2.564
2.628
2.563
2.628
89,283
+0.06(+2.21%)
Mar 19, 2003
2.598
2.598
2.552
2.572
77,081
-0.03(-1.03%)
Mar 18, 2003
2.536
2.603
2.536
2.598
68,451
+0.06(+2.17%)
Mar 17, 2003
2.427
2.543
2.427
2.543
98,510
+0.08(+3.21%)
Mar 14, 2003
2.412
2.475
2.409
2.464
68,748
+0.06(+2.49%)
Mar 13, 2003
2.389
2.413
2.379
2.404
58,629
+0.03(+1.13%)
Mar 12, 2003
2.382
2.386
2.345
2.377
75,891
-0.01(-0.50%)
Mar 11, 2003
2.400
2.427
2.374
2.389
104,462
+0.02(+0.88%)
Mar 10, 2003
2.374
2.418
2.365
2.368
69,046
-0.01(-0.63%)
Mar 07, 2003
2.360
2.392
2.360
2.383
134,223
+0.02(+0.88%)
Mar 06, 2003
2.389
2.392
2.361
2.363
64,879
-0.03(-1.12%)
Mar 05, 2003
2.345
2.403
2.334
2.389
196,722
+0.04(+1.91%)
Mar 04, 2003
2.403
2.403
2.345
2.345
131,842
-0.06(-2.48%)
Mar 03, 2003
2.463
2.472
2.389
2.404
107,438
-0.04(-1.77%)
Feb 28, 2003
2.464
2.494
2.448
2.448
69,939
-0.00(-0.06%)
Feb 27, 2003
2.404
2.449
2.404
2.449
24,106
+0.05(+2.18%)
Feb 26, 2003
2.412
2.416
2.391
2.397
26,189
-0.03(-1.05%)
Feb 25, 2003
2.413
2.449
2.389
2.422
97,021
+0.02(+1.00%)
Feb 24, 2003
2.479
2.489
2.397
2.398
126,783
-0.07(-2.67%)
Feb 21, 2003
2.466
2.536
2.449
2.464
122,616
-0.00(-0.06%)
Feb 20, 2003
2.427
2.466
2.427
2.466
42,261
+0.04(+1.54%)
Feb 19, 2003
2.460
2.470
2.400
2.428
109,819
-0.05(-1.87%)
Feb 18, 2003
2.503
2.525
2.467
2.475
81,546
-0.03(-1.07%)
Feb 14, 2003
2.445
2.506
2.442
2.501
112,200
+0.07(+2.76%)
Feb 13, 2003
2.403
2.448
2.367
2.434
116,664
+0.04(+1.62%)
Feb 12, 2003
2.389
2.436
2.389
2.395
83,926
+0.01(+0.25%)
Feb 11, 2003
2.406
2.416
2.389
2.389
82,438
-0.03(-1.30%)
Feb 10, 2003
2.404
2.421
2.382
2.421
82,141
+0.03(+1.31%)
Feb 07, 2003
2.382
2.397
2.360
2.389
107,140
+0.00(+0.00%)
Feb 06, 2003
2.412
2.416
2.374
2.389
41,665
-0.01(-0.31%)
Feb 05, 2003
2.428
2.464
2.345
2.397
117,259
-0.02(-0.68%)
Feb 04, 2003
2.501
2.501
2.412
2.413
47,320
-0.07(-2.65%)
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
.