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
)
195.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2004
3.913
3.953
3.883
3.917
206,936
+0.03(+0.69%)
Apr 29, 2004
3.965
4.018
3.802
3.890
220,354
-0.08(-2.06%)
Apr 28, 2004
3.910
3.998
3.893
3.972
247,190
+0.08(+1.99%)
Apr 27, 2004
4.010
4.010
3.880
3.895
253,153
-0.11(-2.79%)
Apr 26, 2004
3.907
4.060
3.907
4.007
428,184
+0.10(+2.56%)
Apr 23, 2004
3.868
3.947
3.807
3.907
122,551
+0.03(+0.81%)
Apr 22, 2004
3.838
3.996
3.838
3.875
271,640
+0.04(+0.97%)
Apr 21, 2004
3.789
3.874
3.759
3.838
299,073
+0.05(+1.34%)
Apr 20, 2004
3.793
3.905
3.787
3.787
363,778
+0.00(+0.04%)
Apr 19, 2004
3.668
3.843
3.667
3.786
505,711
+0.12(+3.21%)
Apr 16, 2004
3.652
3.723
3.618
3.668
399,261
+0.04(+1.07%)
Apr 15, 2004
3.577
3.682
3.539
3.629
490,802
+0.23(+6.80%)
Apr 14, 2004
3.364
3.464
3.348
3.398
169,067
+0.03(+1.02%)
Apr 13, 2004
3.536
3.536
3.364
3.364
150,282
-0.16(-4.45%)
Apr 12, 2004
3.458
3.537
3.458
3.521
100,486
+0.07(+2.03%)
Apr 08, 2004
3.533
3.533
3.436
3.451
198,885
-0.06(-1.70%)
Apr 07, 2004
3.495
3.518
3.452
3.510
130,900
+0.02(+0.64%)
Apr 06, 2004
3.539
3.539
3.458
3.488
215,881
-0.05(-1.43%)
Apr 05, 2004
3.413
3.550
3.413
3.539
247,488
+0.13(+3.90%)
Apr 02, 2004
3.473
3.488
3.346
3.406
224,230
-0.03(-0.87%)
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
.