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
)
200.49
-0.59 (-0.29%)
Streaming Delayed Price
Updated: 9:38 AM EDT, May 22, 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 29, 2005
9.424
9.609
9.277
9.357
333,352
+0.06(+0.61%)
Apr 28, 2005
9.474
9.615
9.297
9.300
306,318
-0.26(-2.70%)
Apr 27, 2005
9.518
9.713
9.391
9.558
384,836
+0.04(+0.42%)
Apr 26, 2005
9.786
9.790
9.324
9.518
549,624
-0.35(-3.57%)
Apr 25, 2005
8.770
9.890
8.737
9.870
812,808
+1.23(+14.29%)
Apr 22, 2005
9.340
9.340
8.458
8.636
447,253
-0.70(-7.51%)
Apr 21, 2005
8.888
9.401
8.703
9.337
497,544
+1.04(+12.48%)
Apr 20, 2005
8.686
8.710
8.301
8.301
247,281
-0.37(-4.29%)
Apr 19, 2005
8.586
8.770
8.576
8.673
332,955
+0.08(+0.98%)
Apr 18, 2005
8.368
8.649
8.301
8.589
353,429
+0.36(+4.32%)
Apr 15, 2005
8.529
8.529
8.116
8.234
373,307
-0.30(-3.46%)
Apr 14, 2005
8.820
8.857
8.529
8.529
331,563
-0.30(-3.42%)
Apr 13, 2005
9.122
9.139
8.817
8.831
140,536
-0.28(-3.06%)
Apr 12, 2005
8.904
9.159
8.787
9.109
285,645
+0.16(+1.84%)
Apr 11, 2005
9.079
9.116
8.945
8.945
215,079
-0.13(-1.48%)
Apr 08, 2005
9.340
9.350
9.072
9.079
169,956
-0.30(-3.22%)
Apr 07, 2005
9.257
9.471
9.166
9.381
191,026
+0.16(+1.71%)
Apr 06, 2005
9.374
9.542
9.223
9.223
196,990
-0.12(-1.26%)
Apr 05, 2005
9.189
9.374
9.189
9.340
213,488
+0.18(+2.01%)
Apr 04, 2005
9.072
9.233
8.924
9.156
212,296
+0.04(+0.44%)
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
.