Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.741 3.757 3.681 3.687 77,974 -0.05(-1.24%)
Jan 29, 2004 3.718 3.751 3.662 3.733 209,519 +0.02(+0.56%)
Jan 28, 2004 3.748 3.793 3.693 3.712 104,462 -0.04(-1.07%)
Jan 27, 2004 3.872 3.893 3.753 3.753 114,581 -0.12(-3.16%)
Jan 26, 2004 3.875 3.907 3.868 3.875 118,450 +0.00(+0.00%)
Jan 23, 2004 3.811 3.875 3.805 3.875 275,589 +0.05(+1.37%)
Jan 22, 2004 3.733 3.833 3.733 3.823 255,054 +0.06(+1.59%)
Jan 21, 2004 3.841 3.841 3.750 3.763 126,485 -0.08(-2.02%)
Jan 20, 2004 3.816 3.851 3.778 3.841 348,207 +0.04(+1.06%)
Jan 16, 2004 3.784 3.808 3.735 3.801 217,257 +0.02(+0.55%)
Jan 15, 2004 3.665 3.781 3.627 3.780 180,948 +0.12(+3.18%)
Jan 14, 2004 3.733 3.748 3.599 3.663 415,765 -0.07(-1.88%)
Jan 13, 2004 3.689 3.733 3.599 3.733 297,018 +0.05(+1.42%)
Jan 12, 2004 3.629 3.681 3.621 3.681 75,891 +0.06(+1.69%)
Jan 09, 2004 3.644 3.671 3.606 3.620 155,056 -0.03(-0.70%)
Jan 08, 2004 3.674 3.689 3.636 3.645 159,520 -0.01(-0.37%)
Jan 07, 2004 3.645 3.674 3.639 3.659 88,688 +0.02(+0.53%)
Jan 06, 2004 3.629 3.692 3.629 3.639 69,641 -0.01(-0.20%)
Jan 05, 2004 3.681 3.689 3.614 3.647 113,093 -0.02(-0.53%)
Jan 02, 2004 3.563 3.666 3.553 3.666 105,652 +0.10(+2.89%)
Dec 31, 2003 3.651 3.680 3.562 3.563 200,293 -0.10(-2.81%)
Dec 30, 2003 3.704 3.704 3.659 3.666 166,961 -0.02(-0.61%)
Dec 29, 2003 3.629 3.689 3.599 3.689 199,698 +0.06(+1.65%)
Dec 26, 2003 3.602 3.635 3.595 3.629 34,523 +0.02(+0.54%)
Dec 24, 2003 3.704 3.704 3.609 3.609 47,618 -0.10(-2.78%)
Dec 23, 2003 3.633 3.712 3.609 3.712 147,318 +0.06(+1.68%)
Dec 22, 2003 3.630 3.657 3.592 3.651 99,105 +0.02(+0.58%)
Dec 19, 2003 3.577 3.635 3.527 3.630 173,210 +0.05(+1.29%)
Dec 18, 2003 3.532 3.612 3.532 3.584 224,698 +0.03(+0.93%)
Dec 17, 2003 3.539 3.554 3.468 3.551 93,152 -0.00(-0.13%)
Dec 16, 2003 3.524 3.556 3.415 3.556 129,461 +0.03(+0.80%)
Dec 15, 2003 3.606 3.608 3.527 3.527 139,283 -0.08(-2.19%)
Dec 12, 2003 3.584 3.592 3.554 3.606 125,592 +0.02(+0.62%)
Dec 11, 2003 3.481 3.602 3.480 3.584 186,008 +0.09(+2.52%)
Dec 10, 2003 3.569 3.571 3.471 3.496 157,735 -0.09(-2.46%)
Dec 09, 2003 3.651 3.651 3.541 3.584 199,996 -0.05(-1.36%)
Dec 08, 2003 3.566 3.633 3.566 3.633 123,211 +0.08(+2.31%)
Dec 05, 2003 3.584 3.584 3.559 3.551 66,665 -0.04(-1.25%)
Dec 04, 2003 3.600 3.606 3.548 3.596 226,186 -0.00(-0.08%)
Dec 03, 2003 3.584 3.632 3.584 3.599 276,185 +0.03(+0.96%)
Dec 02, 2003 3.562 3.575 3.524 3.565 134,223 +0.04(+1.14%)
Dec 01, 2003 3.584 3.584 3.511 3.524 335,410 -0.01(-0.42%)
Nov 28, 2003 3.539 3.569 3.521 3.539 50,296 +0.01(+0.30%)
Nov 26, 2003 3.547 3.575 3.523 3.529 124,997 -0.03(-0.88%)
Nov 25, 2003 3.547 3.553 3.529 3.560 127,080 +0.00(+0.04%)
Nov 24, 2003 3.411 3.559 3.405 3.559 174,103 +0.12(+3.61%)
Nov 21, 2003 3.450 3.456 3.377 3.435 120,235 -0.01(-0.43%)
Nov 20, 2003 3.450 3.454 3.371 3.450 194,639 -0.04(-1.07%)
Nov 19, 2003 3.486 3.480 3.429 3.487 83,926 +0.00(+0.04%)
Nov 18, 2003 3.475 3.486 3.453 3.486 125,295 +0.01(+0.39%)
Nov 17, 2003 3.421 3.511 3.411 3.472 173,508 -0.02(-0.47%)
Nov 14, 2003 3.562 3.569 3.484 3.488 152,973 -0.06(-1.73%)
Nov 13, 2003 3.617 3.617 3.551 3.550 189,579 -0.07(-2.02%)
Nov 12, 2003 3.595 3.624 3.595 3.623 301,184 +0.02(+0.50%)
Nov 11, 2003 3.592 3.642 3.590 3.605 172,615 +0.00(+0.00%)
Nov 10, 2003 3.584 3.623 3.581 3.605 431,836 +0.03(+0.84%)
Nov 07, 2003 3.494 3.620 3.484 3.575 425,289 +0.10(+2.75%)
Nov 06, 2003 3.450 3.481 3.420 3.480 186,008 +0.04(+1.30%)
Nov 05, 2003 3.409 3.471 3.399 3.435 144,640 +0.02(+0.66%)
Nov 04, 2003 3.411 3.472 3.411 3.412 165,770 +0.00(+0.00%)
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.