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
)
218.77
-5.28 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004
3.826
3.862
3.790
3.841
154,464
+0.03(+0.79%)
May 27, 2004
3.841
3.872
3.779
3.811
152,298
-0.03(-0.71%)
May 26, 2004
3.839
3.841
3.775
3.838
97,507
-0.01(-0.15%)
May 25, 2004
3.726
3.844
3.699
3.844
158,489
+0.14(+3.88%)
May 24, 2004
3.683
3.739
3.683
3.700
139,606
+0.03(+0.86%)
May 21, 2004
3.681
3.681
3.637
3.668
285,404
-0.01(-0.20%)
May 20, 2004
3.607
3.730
3.607
3.676
214,207
+0.07(+1.91%)
May 19, 2004
3.676
3.697
3.587
3.607
315,120
-0.06(-1.68%)
May 18, 2004
3.604
3.668
3.561
3.668
181,705
+0.04(+1.07%)
May 17, 2004
3.749
3.762
3.611
3.630
171,490
-0.12(-3.18%)
May 14, 2004
3.733
3.803
3.670
3.749
202,444
-0.02(-0.49%)
May 13, 2004
3.690
3.782
3.686
3.767
428,106
+0.08(+2.18%)
May 12, 2004
3.707
3.707
3.604
3.687
142,392
-0.02(-0.54%)
May 11, 2004
3.661
3.747
3.661
3.707
204,611
+0.08(+2.14%)
May 10, 2004
3.647
3.683
3.572
3.630
300,262
-0.02(-0.63%)
May 07, 2004
3.819
3.823
3.653
3.653
132,177
-0.17(-4.54%)
May 06, 2004
3.793
3.851
3.674
3.826
198,111
+0.03(+0.87%)
May 05, 2004
3.911
3.911
3.793
3.793
182,633
-0.12(-3.01%)
May 04, 2004
3.726
3.911
3.726
3.911
333,384
+0.19(+4.97%)
May 03, 2004
3.780
3.812
3.704
3.726
372,696
-0.05(-1.26%)
Apr 30, 2004
3.769
3.808
3.740
3.773
214,826
+0.03(+0.69%)
Apr 29, 2004
3.819
3.871
3.663
3.747
228,756
-0.08(-2.06%)
Apr 28, 2004
3.766
3.851
3.750
3.826
256,616
+0.07(+1.99%)
Apr 27, 2004
3.862
3.862
3.737
3.752
262,807
-0.11(-2.79%)
Apr 26, 2004
3.763
3.911
3.763
3.859
444,512
+0.10(+2.56%)
Apr 23, 2004
3.726
3.802
3.667
3.763
127,224
+0.03(+0.81%)
Apr 22, 2004
3.697
3.849
3.697
3.733
281,999
+0.04(+0.97%)
Apr 21, 2004
3.650
3.732
3.621
3.697
310,477
+0.05(+1.34%)
Apr 20, 2004
3.654
3.762
3.648
3.648
377,649
+0.00(+0.04%)
Apr 19, 2004
3.533
3.701
3.532
3.647
524,994
+0.11(+3.21%)
Apr 16, 2004
3.518
3.587
3.485
3.533
414,485
+0.04(+1.07%)
Apr 15, 2004
3.446
3.546
3.409
3.496
509,517
+0.22(+6.80%)
Apr 14, 2004
3.241
3.337
3.225
3.274
175,514
+0.03(+1.02%)
Apr 13, 2004
3.406
3.406
3.241
3.241
156,012
-0.15(-4.45%)
Apr 12, 2004
3.331
3.407
3.331
3.391
104,317
+0.07(+2.03%)
Apr 08, 2004
3.403
3.403
3.309
3.324
206,469
-0.06(-1.70%)
Apr 07, 2004
3.367
3.388
3.325
3.381
135,891
+0.02(+0.64%)
Apr 06, 2004
3.409
3.409
3.331
3.360
224,113
-0.05(-1.43%)
Apr 05, 2004
3.288
3.420
3.288
3.409
256,925
+0.13(+3.90%)
Apr 02, 2004
3.345
3.360
3.223
3.281
232,780
-0.03(-0.87%)
Apr 01, 2004
3.259
3.312
3.248
3.309
314,192
+0.05(+1.45%)
Mar 31, 2004
3.190
3.301
3.187
3.262
290,356
+0.09(+2.71%)
Mar 30, 2004
3.189
3.213
3.160
3.176
208,635
-0.02(-0.49%)
Mar 29, 2004
3.123
3.193
3.120
3.192
455,346
+0.08(+2.49%)
Mar 26, 2004
3.080
3.187
3.080
3.114
450,084
+0.05(+1.59%)
Mar 25, 2004
3.022
3.100
3.015
3.065
221,946
+0.05(+1.62%)
Mar 24, 2004
2.986
3.065
2.981
3.017
254,758
+0.00(+0.14%)
Mar 23, 2004
3.022
3.070
3.008
3.012
233,399
-0.01(-0.43%)
Mar 22, 2004
3.073
3.074
2.991
3.025
203,373
-0.04(-1.45%)
Mar 19, 2004
3.080
3.143
3.054
3.070
281,070
-0.00(-0.09%)
Mar 18, 2004
3.037
3.114
3.037
3.073
296,857
+0.03(+1.09%)
Mar 17, 2004
3.008
3.063
3.008
3.040
171,490
+0.03(+1.10%)
Mar 16, 2004
2.932
3.073
2.932
3.007
415,414
+0.08(+2.60%)
Mar 15, 2004
3.015
3.015
2.930
2.930
278,284
-0.09(-2.99%)
Mar 12, 2004
2.965
3.030
2.929
3.021
238,352
+0.08(+2.63%)
Mar 11, 2004
3.123
3.140
2.943
2.943
489,706
+0.08(+2.96%)
Mar 10, 2004
2.907
2.907
2.828
2.859
215,136
-0.04(-1.44%)
Mar 09, 2004
2.922
2.922
2.864
2.900
230,923
-0.02(-0.59%)
Mar 08, 2004
2.893
2.936
2.893
2.918
229,685
+0.02(+0.79%)
Mar 05, 2004
2.943
2.943
2.887
2.895
387,555
-0.05(-1.66%)
Mar 04, 2004
2.938
2.985
2.900
2.943
279,832
+0.01(+0.29%)
Mar 03, 2004
2.896
2.940
2.872
2.935
264,664
+0.04(+1.34%)
Mar 02, 2004
2.995
3.001
2.883
2.896
422,843
-0.10(-3.31%)
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
.