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: 4:10 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, 2004
9.216
9.233
9.102
9.189
323,413
-0.01(-0.07%)
Dec 30, 2004
9.223
9.257
9.055
9.196
515,036
-0.05(-0.58%)
Dec 29, 2004
9.964
9.964
9.129
9.250
944,797
-0.71(-7.14%)
Dec 28, 2004
9.796
10.02
9.451
9.961
1,009,400
+0.16(+1.68%)
Dec 27, 2004
10.10
10.13
9.796
9.796
270,737
-0.29(-2.89%)
Dec 23, 2004
10.01
10.16
9.773
10.09
248,076
+0.08(+0.77%)
Dec 22, 2004
10.33
10.33
9.773
10.01
514,241
-0.32(-3.05%)
Dec 21, 2004
10.13
10.73
10.13
10.33
552,804
+0.24(+2.43%)
Dec 20, 2004
9.880
10.13
9.800
10.08
249,666
+3.49(+53.02%)
Dec 17, 2004
6.693
6.693
6.515
6.588
330,967
-0.12(-1.82%)
Dec 16, 2004
6.641
6.711
6.563
6.711
586,796
+0.05(+0.81%)
Dec 15, 2004
6.463
6.679
6.454
6.657
214,681
+0.19(+3.00%)
Dec 14, 2004
6.499
6.499
6.402
6.463
340,508
-0.05(-0.82%)
Dec 13, 2004
6.454
6.524
6.357
6.517
231,677
+0.06(+0.85%)
Dec 10, 2004
6.462
6.481
6.360
6.462
153,556
-0.02(-0.25%)
Dec 09, 2004
6.459
6.521
6.320
6.478
226,608
+0.02(+0.32%)
Dec 08, 2004
6.380
6.481
6.380
6.457
372,412
+0.09(+1.45%)
Dec 07, 2004
6.409
6.606
6.357
6.365
369,729
-0.04(-0.60%)
Dec 06, 2004
6.484
6.486
6.351
6.404
305,026
-0.08(-1.24%)
Dec 03, 2004
6.521
6.623
6.484
6.484
288,329
-0.04(-0.57%)
Dec 02, 2004
6.629
6.715
6.503
6.521
431,748
-0.11(-1.60%)
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
.