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 (%)
Jul 30, 2004
4.721
4.765
4.670
4.765
150,277
+0.03(+0.63%)
Jul 29, 2004
4.695
4.736
4.636
4.736
162,501
+0.03(+0.70%)
Jul 28, 2004
4.718
4.739
4.636
4.703
155,644
+0.00(+0.03%)
Jul 27, 2004
4.634
4.701
4.600
4.701
295,187
+0.07(+1.45%)
Jul 26, 2004
4.636
4.640
4.603
4.634
166,974
+0.00(+0.00%)
Jul 23, 2004
4.666
4.666
4.613
4.634
198,878
-0.03(-0.67%)
Jul 22, 2004
4.794
4.828
4.658
4.666
483,033
-0.14(-2.98%)
Jul 21, 2004
4.911
4.919
4.792
4.809
363,765
-0.07(-1.44%)
Jul 20, 2004
4.800
4.880
4.770
4.879
337,527
+0.13(+2.80%)
Jul 19, 2004
4.770
4.770
4.621
4.746
602,002
+0.26(+5.71%)
Jul 16, 2004
4.513
4.516
4.434
4.490
245,392
+0.00(+0.00%)
Jul 15, 2004
4.434
4.509
4.434
4.490
138,946
+0.06(+1.24%)
Jul 14, 2004
4.381
4.449
4.369
4.434
179,199
+0.05(+1.19%)
Jul 13, 2004
4.427
4.490
4.360
4.382
206,034
-0.01(-0.20%)
Jul 12, 2004
4.397
4.442
4.379
4.391
257,319
-0.01(-0.14%)
Jul 09, 2004
4.330
4.502
4.330
4.397
253,443
+0.10(+2.25%)
Jul 08, 2004
4.478
4.512
4.297
4.300
327,389
-0.17(-3.83%)
Jul 07, 2004
4.475
4.512
4.451
4.472
351,540
+0.03(+0.60%)
Jul 06, 2004
4.487
4.515
4.445
4.445
197,089
-0.04(-0.93%)
Jul 02, 2004
4.448
4.516
4.431
4.487
137,455
+0.05(+1.21%)
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
.