Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.339 3.358 3.330 3.331 144,616 -0.01(-0.27%)
Jul 30, 2003 3.331 3.352 3.279 3.340 169,961 +0.00(+0.04%)
Jul 29, 2003 3.316 3.360 3.297 3.339 120,762 +0.02(+0.58%)
Jul 28, 2003 3.309 3.354 3.279 3.319 144,914 -0.00(-0.13%)
Jul 25, 2003 3.291 3.352 3.281 3.324 175,030 +0.04(+1.09%)
Jul 24, 2003 3.279 3.318 3.264 3.288 177,416 +0.01(+0.18%)
Jul 23, 2003 3.184 3.285 3.184 3.282 268,062 +0.10(+3.14%)
Jul 22, 2003 3.240 3.257 3.173 3.182 195,008 -0.06(-1.84%)
Jul 21, 2003 3.307 3.313 3.227 3.242 135,373 -0.07(-2.03%)
Jul 18, 2003 3.249 3.325 3.249 3.309 110,624 +0.07(+2.07%)
Jul 17, 2003 3.324 3.336 3.234 3.242 169,067 -0.10(-2.90%)
Jul 16, 2003 3.351 3.361 3.334 3.339 125,235 -0.01(-0.44%)
Jul 15, 2003 3.309 3.361 3.296 3.354 127,918 +0.03(+0.90%)
Jul 14, 2003 3.369 3.401 3.309 3.324 224,826 -0.03(-0.98%)
Jul 11, 2003 3.313 3.427 3.313 3.357 145,809 +0.04(+1.08%)
Jul 10, 2003 3.342 3.354 3.321 3.321 191,132 -0.03(-0.85%)
Jul 09, 2003 3.352 3.352 3.316 3.349 285,953 -0.00(-0.09%)
Jul 08, 2003 3.279 3.360 3.272 3.352 223,634 +0.07(+2.23%)
Jul 07, 2003 3.220 3.279 3.206 3.279 210,812 +0.06(+1.90%)
Jul 03, 2003 3.279 3.294 3.205 3.218 162,805 +0.05(+1.60%)
Jul 02, 2003 3.090 3.187 3.090 3.167 274,622 +0.08(+2.56%)
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.