Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Applied Industrial Technologies
(NY:
AIT
)
185.12
+1.03 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jan 30, 2004
3.734
3.750
3.674
3.680
78,122
-0.05(-1.24%)
Jan 29, 2004
3.711
3.744
3.655
3.726
209,917
+0.02(+0.56%)
Jan 28, 2004
3.741
3.786
3.686
3.705
104,660
-0.04(-1.07%)
Jan 27, 2004
3.865
3.886
3.746
3.746
114,798
-0.12(-3.16%)
Jan 26, 2004
3.868
3.899
3.860
3.868
118,675
+0.00(+0.00%)
Jan 23, 2004
3.804
3.868
3.798
3.868
276,113
+0.05(+1.37%)
Jan 22, 2004
3.726
3.826
3.726
3.816
255,539
+0.06(+1.59%)
Jan 21, 2004
3.834
3.834
3.743
3.756
126,725
-0.08(-2.02%)
Jan 20, 2004
3.808
3.844
3.771
3.834
348,869
+0.04(+1.06%)
Jan 16, 2004
3.777
3.801
3.728
3.793
217,670
+0.02(+0.55%)
Jan 15, 2004
3.658
3.774
3.620
3.773
181,292
+0.12(+3.18%)
Jan 14, 2004
3.726
3.741
3.592
3.656
416,555
-0.07(-1.88%)
Jan 13, 2004
3.682
3.726
3.592
3.726
297,582
+0.05(+1.42%)
Jan 12, 2004
3.622
3.674
3.615
3.674
76,035
+0.06(+1.69%)
Jan 09, 2004
3.637
3.664
3.600
3.613
155,351
-0.03(-0.70%)
Jan 08, 2004
3.667
3.682
3.629
3.638
159,823
-0.01(-0.37%)
Jan 07, 2004
3.638
3.667
3.632
3.652
88,857
+0.02(+0.53%)
Jan 06, 2004
3.622
3.685
3.622
3.632
69,773
-0.01(-0.20%)
Jan 05, 2004
3.674
3.682
3.607
3.640
113,307
-0.02(-0.53%)
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
.