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
)
231.59
-4.62 (-1.96%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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, 2005
8.832
8.864
8.703
8.787
245,988
-0.05(-0.51%)
Mar 30, 2005
8.561
8.835
8.561
8.832
336,789
+0.30(+3.48%)
Mar 29, 2005
8.932
8.932
8.519
8.535
443,686
-0.40(-4.45%)
Mar 28, 2005
9.126
9.126
8.929
8.932
134,756
-0.19(-2.12%)
Mar 24, 2005
8.949
9.223
8.916
9.126
311,612
+0.22(+2.50%)
Mar 23, 2005
9.062
9.062
8.813
8.903
305,834
-0.24(-2.62%)
Mar 22, 2005
9.078
9.278
9.068
9.142
274,879
+0.10(+1.07%)
Mar 21, 2005
9.110
9.110
8.981
9.045
276,530
-0.09(-0.96%)
Mar 18, 2005
9.188
9.210
9.020
9.133
408,398
-0.05(-0.56%)
Mar 17, 2005
9.158
9.217
9.097
9.184
109,786
+0.04(+0.46%)
Mar 16, 2005
9.272
9.320
9.100
9.142
159,520
-0.17(-1.80%)
Mar 15, 2005
9.401
9.504
9.236
9.310
251,972
-0.03(-0.28%)
Mar 14, 2005
9.356
9.385
9.207
9.336
226,177
-0.02(-0.21%)
Mar 11, 2005
9.126
9.359
9.126
9.356
158,901
+0.24(+2.62%)
Mar 10, 2005
9.446
9.456
9.110
9.116
145,075
-0.39(-4.14%)
Mar 09, 2005
9.514
9.604
9.417
9.511
196,460
-0.05(-0.47%)
Mar 08, 2005
9.449
9.601
9.320
9.556
308,929
+0.11(+1.13%)
Mar 07, 2005
9.498
9.546
9.427
9.449
270,752
-0.11(-1.18%)
Mar 04, 2005
9.401
9.643
9.394
9.562
204,715
+0.18(+1.93%)
Mar 03, 2005
9.255
9.430
9.223
9.381
256,512
+0.13(+1.43%)
Mar 02, 2005
9.126
9.401
9.126
9.249
201,825
-0.15(-1.61%)
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
.