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 (%)
Dec 29, 2006
19.58
19.61
19.11
19.12
269,514
-0.45(-2.30%)
Dec 28, 2006
19.77
19.93
19.52
19.57
225,626
-0.25(-1.25%)
Dec 27, 2006
19.63
19.91
19.57
19.82
291,526
+0.34(+1.75%)
Dec 26, 2006
19.30
19.63
19.12
19.48
251,491
+0.23(+1.17%)
Dec 22, 2006
19.70
19.70
19.12
19.25
201,138
-0.33(-1.71%)
Dec 21, 2006
19.50
19.75
19.47
19.59
423,600
+0.08(+0.41%)
Dec 20, 2006
19.35
19.67
19.30
19.51
410,393
+0.19(+0.98%)
Dec 19, 2006
19.44
19.48
19.05
19.32
290,976
-0.20(-1.01%)
Dec 18, 2006
19.70
20.01
19.44
19.52
504,771
-0.13(-0.67%)
Dec 15, 2006
20.03
20.17
19.62
19.65
826,564
-0.37(-1.85%)
Dec 14, 2006
20.13
20.50
19.99
20.02
443,686
-0.15(-0.72%)
Dec 13, 2006
20.29
20.62
20.07
20.16
214,483
+0.05(+0.25%)
Dec 12, 2006
20.48
20.48
19.92
20.11
418,922
-0.41(-1.98%)
Dec 11, 2006
20.65
20.84
20.50
20.52
231,955
-0.13(-0.63%)
Dec 08, 2006
20.73
20.85
20.42
20.65
178,850
-0.17(-0.80%)
Dec 07, 2006
21.02
21.11
20.69
20.82
149,133
-0.20(-0.97%)
Dec 06, 2006
21.12
21.25
20.94
21.02
211,869
-0.13(-0.62%)
Dec 05, 2006
20.97
21.25
20.82
21.15
336,651
+0.32(+1.54%)
Dec 04, 2006
20.32
20.99
20.27
20.83
230,029
+0.51(+2.50%)
Dec 01, 2006
20.30
20.76
19.84
20.32
446,300
-0.36(-1.76%)
Nov 30, 2006
20.86
20.99
20.53
20.69
333,074
-0.19(-0.91%)
Nov 29, 2006
20.63
21.04
20.53
20.88
212,694
+0.43(+2.10%)
Nov 28, 2006
20.45
20.56
20.21
20.45
296,204
-0.01(-0.04%)
Nov 27, 2006
21.37
21.37
20.34
20.45
372,009
-1.00(-4.64%)
Nov 24, 2006
21.48
21.53
21.36
21.45
88,599
-0.14(-0.64%)
Nov 22, 2006
21.34
21.64
21.34
21.59
193,846
+0.25(+1.19%)
Nov 21, 2006
21.14
21.36
20.93
21.33
226,865
+0.19(+0.89%)
Nov 20, 2006
21.22
21.39
20.97
21.14
198,936
-0.08(-0.38%)
Nov 17, 2006
21.34
21.44
21.11
21.22
239,659
-0.12(-0.54%)
Nov 16, 2006
21.70
21.81
21.26
21.34
287,949
-0.21(-0.98%)
Nov 15, 2006
20.72
21.64
20.68
21.55
526,233
+0.84(+4.04%)
Nov 14, 2006
20.37
20.88
20.26
20.72
510,549
+0.34(+1.68%)
Nov 13, 2006
20.35
20.53
20.23
20.37
591,169
-0.07(-0.32%)
Nov 10, 2006
20.35
20.59
20.27
20.44
290,976
+0.06(+0.29%)
Nov 09, 2006
20.99
21.05
20.21
20.38
411,631
-0.51(-2.44%)
Nov 08, 2006
20.37
21.04
20.33
20.89
261,672
+0.32(+1.56%)
Nov 07, 2006
20.78
21.12
20.52
20.57
335,688
-0.21(-1.01%)
Nov 06, 2006
20.50
20.91
20.32
20.78
406,816
+0.57(+2.84%)
Nov 03, 2006
20.21
20.61
20.03
20.21
322,068
+0.18(+0.91%)
Nov 02, 2006
20.05
20.30
19.77
20.03
391,820
-0.21(-1.04%)
Nov 01, 2006
20.90
21.04
20.16
20.24
420,161
-0.65(-3.13%)
Oct 31, 2006
21.01
21.13
20.71
20.89
555,262
-0.20(-0.96%)
Oct 30, 2006
20.83
21.33
20.64
21.09
309,273
+0.16(+0.76%)
Oct 27, 2006
21.62
21.80
20.82
20.93
507,522
-0.86(-3.97%)
Oct 26, 2006
21.30
21.80
21.30
21.80
534,900
+0.68(+3.20%)
Oct 25, 2006
20.73
21.20
20.22
21.12
852,841
+0.40(+1.93%)
Oct 24, 2006
19.81
21.49
19.81
20.72
1,610,342
+2.13(+11.45%)
Oct 23, 2006
18.47
18.80
18.26
18.59
307,898
+0.03(+0.16%)
Oct 20, 2006
19.01
19.01
18.39
18.56
443,962
-0.45(-2.37%)
Oct 19, 2006
18.86
19.23
18.84
19.01
201,825
+0.10(+0.54%)
Oct 18, 2006
19.12
19.30
18.69
18.91
233,331
-0.11(-0.57%)
Oct 17, 2006
18.98
19.09
18.71
19.02
290,150
+0.00(+0.00%)
Oct 16, 2006
18.75
19.08
18.71
19.02
305,696
+0.23(+1.24%)
Oct 13, 2006
18.97
19.14
18.74
18.79
303,495
-0.18(-0.96%)
Oct 12, 2006
18.35
18.99
18.35
18.97
204,439
+0.69(+3.78%)
Oct 11, 2006
18.56
18.60
18.12
18.28
261,672
-0.28(-1.49%)
Oct 10, 2006
18.30
18.77
18.15
18.56
216,133
+0.23(+1.23%)
Oct 09, 2006
18.11
18.47
18.00
18.33
113,914
+0.13(+0.72%)
Oct 06, 2006
18.24
18.37
17.98
18.20
162,341
-0.17(-0.91%)
Oct 05, 2006
17.95
18.39
17.94
18.37
322,206
+0.34(+1.90%)
Oct 04, 2006
17.50
18.07
17.50
18.03
278,181
+0.50(+2.86%)
Oct 03, 2006
17.47
17.73
17.16
17.52
728,334
+0.05(+0.29%)
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
.