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: 4:10 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 (%)
Mar 31, 2004
3.312
3.427
3.309
3.386
279,691
+0.09(+2.71%)
Mar 30, 2004
3.310
3.336
3.281
3.297
200,972
-0.02(-0.49%)
Mar 29, 2004
3.242
3.315
3.239
3.313
438,620
+0.08(+2.49%)
Mar 26, 2004
3.197
3.309
3.197
3.233
433,551
+0.05(+1.59%)
Mar 25, 2004
3.138
3.218
3.130
3.182
213,794
+0.05(+1.62%)
Mar 24, 2004
3.100
3.182
3.094
3.132
245,401
+0.00(+0.14%)
Mar 23, 2004
3.138
3.187
3.123
3.127
224,826
-0.01(-0.43%)
Mar 22, 2004
3.190
3.191
3.105
3.141
195,903
-0.05(-1.45%)
Mar 19, 2004
3.197
3.263
3.170
3.187
270,746
-0.00(-0.09%)
Mar 18, 2004
3.152
3.233
3.152
3.190
285,953
+0.03(+1.09%)
Mar 17, 2004
3.123
3.179
3.123
3.155
165,191
+0.03(+1.10%)
Mar 16, 2004
3.044
3.190
3.044
3.121
400,155
+0.08(+2.60%)
Mar 15, 2004
3.130
3.130
3.042
3.042
268,062
-0.09(-2.99%)
Mar 12, 2004
3.078
3.145
3.041
3.136
229,597
+0.08(+2.63%)
Mar 11, 2004
3.242
3.260
3.056
3.056
471,718
+0.09(+2.96%)
Mar 10, 2004
3.018
3.018
2.936
2.968
207,234
-0.04(-1.44%)
Mar 09, 2004
3.033
3.033
2.974
3.011
222,441
-0.02(-0.59%)
Mar 08, 2004
3.003
3.048
3.003
3.029
221,248
+0.02(+0.79%)
Mar 05, 2004
3.056
3.056
2.997
3.005
373,319
-0.05(-1.66%)
Mar 04, 2004
3.050
3.099
3.011
3.056
269,553
+0.01(+0.29%)
Mar 03, 2004
3.006
3.053
2.981
3.047
254,942
+0.04(+1.34%)
Mar 02, 2004
3.109
3.115
2.993
3.006
407,312
-0.10(-3.31%)
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
.