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
)
195.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 31, 2005
9.340
9.753
9.340
9.706
403,336
+0.40(+4.29%)
Jan 28, 2005
9.407
9.518
9.135
9.306
353,640
-0.07(-0.75%)
Jan 27, 2005
9.390
9.491
9.260
9.377
311,298
-0.08(-0.85%)
Jan 26, 2005
9.357
9.457
9.273
9.457
351,254
+0.11(+1.22%)
Jan 25, 2005
9.223
9.605
9.223
9.343
361,392
+0.17(+1.90%)
Jan 24, 2005
9.478
9.508
9.146
9.169
299,172
-0.29(-3.08%)
Jan 21, 2005
9.478
9.595
9.424
9.461
352,049
-0.02(-0.18%)
Jan 20, 2005
9.625
9.625
9.357
9.478
468,935
-0.15(-1.53%)
Jan 19, 2005
9.692
9.883
9.575
9.625
670,305
-0.07(-0.73%)
Jan 18, 2005
9.199
10.06
9.119
9.696
1,400,048
+0.54(+5.90%)
Jan 14, 2005
8.391
9.156
8.367
9.156
1,893,236
+1.38(+17.77%)
Jan 13, 2005
7.874
8.015
7.640
7.774
701,515
-0.07(-0.94%)
Jan 12, 2005
7.915
7.952
7.663
7.848
449,057
-0.07(-0.85%)
Jan 11, 2005
8.149
8.253
7.898
7.915
418,444
-0.26(-3.24%)
Jan 10, 2005
7.781
8.300
7.771
8.180
588,604
+0.17(+2.09%)
Jan 07, 2005
8.334
8.337
8.012
8.012
448,858
-0.27(-3.28%)
Jan 06, 2005
8.367
8.502
8.233
8.284
303,744
+0.06(+0.69%)
Jan 05, 2005
8.532
8.532
8.227
8.227
346,483
-0.30(-3.50%)
Jan 04, 2005
8.720
8.753
8.455
8.525
357,019
-0.17(-2.00%)
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
.