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
)
184.09
-6.39 (-3.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2004
3.093
3.172
3.048
3.100
276,411
-0.01(-0.38%)
Feb 26, 2004
3.070
3.148
3.041
3.112
285,058
+0.04(+1.31%)
Feb 25, 2004
3.091
3.138
3.017
3.072
390,912
-0.02(-0.63%)
Feb 24, 2004
3.167
3.167
3.051
3.091
302,949
-0.09(-2.95%)
Feb 23, 2004
3.187
3.231
3.148
3.185
172,645
-0.00(-0.05%)
Feb 20, 2004
3.258
3.258
3.100
3.187
199,779
-0.08(-2.55%)
Feb 19, 2004
3.257
3.279
3.249
3.270
190,834
+0.03(+0.87%)
Feb 18, 2004
3.287
3.294
3.205
3.242
143,125
-0.04(-1.09%)
Feb 17, 2004
3.322
3.322
3.220
3.278
300,266
-0.05(-1.39%)
Feb 13, 2004
3.525
3.528
3.234
3.324
488,416
-0.20(-5.71%)
Feb 12, 2004
3.512
3.525
3.451
3.525
218,565
+0.01(+0.38%)
Feb 11, 2004
3.424
3.580
3.424
3.512
195,008
+0.08(+2.48%)
Feb 10, 2004
3.389
3.480
3.339
3.427
260,608
+0.05(+1.55%)
Feb 09, 2004
3.409
3.409
3.357
3.375
128,813
-0.03(-0.92%)
Feb 06, 2004
3.389
3.413
3.318
3.406
214,986
+0.01(+0.31%)
Feb 05, 2004
3.413
3.413
3.354
3.395
135,074
-0.02(-0.52%)
Feb 04, 2004
3.428
3.479
3.339
3.413
509,587
+0.01(+0.22%)
Feb 03, 2004
3.637
3.637
3.346
3.406
536,125
-0.24(-6.70%)
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
.