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
)
186.33
-0.71 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2003
3.644
3.673
3.555
3.556
200,674
-0.10(-2.81%)
Dec 30, 2003
3.697
3.697
3.652
3.659
167,278
-0.02(-0.61%)
Dec 29, 2003
3.622
3.682
3.592
3.682
200,077
+0.06(+1.65%)
Dec 26, 2003
3.595
3.628
3.588
3.622
34,588
+0.02(+0.54%)
Dec 24, 2003
3.697
3.697
3.603
3.603
47,708
-0.10(-2.78%)
Dec 23, 2003
3.626
3.705
3.603
3.705
147,598
+0.06(+1.68%)
Dec 22, 2003
3.623
3.650
3.585
3.644
99,293
+0.02(+0.58%)
Dec 19, 2003
3.570
3.628
3.521
3.623
173,540
+0.05(+1.29%)
Dec 18, 2003
3.525
3.606
3.525
3.577
225,124
+0.03(+0.93%)
Dec 17, 2003
3.533
3.547
3.461
3.544
93,329
-0.00(-0.13%)
Dec 16, 2003
3.518
3.549
3.409
3.549
129,707
+0.03(+0.80%)
Dec 15, 2003
3.600
3.601
3.521
3.521
139,547
-0.08(-2.19%)
Dec 12, 2003
3.577
3.585
3.547
3.600
125,831
+0.02(+0.62%)
Dec 11, 2003
3.474
3.595
3.473
3.577
186,361
+0.09(+2.52%)
Dec 10, 2003
3.562
3.564
3.464
3.489
158,034
-0.09(-2.46%)
Dec 09, 2003
3.644
3.644
3.534
3.577
200,376
-0.05(-1.36%)
Dec 08, 2003
3.559
3.626
3.559
3.626
123,446
+0.08(+2.31%)
Dec 05, 2003
3.577
3.577
3.552
3.544
66,792
-0.04(-1.25%)
Dec 04, 2003
3.594
3.600
3.542
3.589
226,615
-0.00(-0.08%)
Dec 03, 2003
3.577
3.625
3.577
3.592
276,709
+0.03(+0.96%)
Dec 02, 2003
3.555
3.568
3.518
3.558
134,478
+0.04(+1.14%)
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
.