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 (%)
Oct 31, 2003 3.400 3.422 3.342 3.361 166,676 -0.05(-1.57%)
Oct 30, 2003 3.393 3.418 3.373 3.415 59,037 +0.02(+0.70%)
Oct 29, 2003 3.361 3.424 3.360 3.391 174,726 +0.03(+0.89%)
Oct 28, 2003 3.339 3.369 3.324 3.361 161,905 +0.04(+1.12%)
Oct 27, 2003 3.242 3.333 3.242 3.324 214,979 +0.09(+2.76%)
Oct 24, 2003 3.263 3.272 3.202 3.235 278,787 -0.03(-0.87%)
Oct 23, 2003 3.239 3.312 3.239 3.263 144,015 +0.02(+0.74%)
Oct 22, 2003 3.309 3.318 3.238 3.239 229,291 -0.08(-2.51%)
Oct 21, 2003 3.342 3.393 3.318 3.322 216,768 -0.02(-0.54%)
Oct 20, 2003 3.325 3.378 3.325 3.340 141,630 +0.00(+0.04%)
Oct 17, 2003 3.351 3.373 3.351 3.339 164,290 -0.02(-0.67%)
Oct 16, 2003 3.275 3.364 3.275 3.361 200,667 +0.09(+2.78%)
Oct 15, 2003 3.264 3.297 3.235 3.270 439,798 +0.01(+0.27%)
Oct 14, 2003 3.264 3.264 3.258 3.261 263,283 +0.01(+0.37%)
Oct 13, 2003 3.209 3.333 3.209 3.249 297,870 +0.07(+2.35%)
Oct 10, 2003 3.239 3.239 3.170 3.175 111,813 -0.05(-1.43%)
Oct 09, 2003 3.294 3.327 3.173 3.221 209,016 -0.04(-1.32%)
Oct 08, 2003 3.202 3.257 3.202 3.264 358,697 +0.06(+1.86%)
Oct 07, 2003 3.103 3.188 3.100 3.205 252,847 +0.09(+2.97%)
Oct 06, 2003 2.981 3.111 2.981 3.112 144,313 +0.13(+4.40%)
Oct 03, 2003 2.981 2.981 2.959 2.981 280,278 +0.01(+0.50%)
Oct 02, 2003 2.957 2.981 2.954 2.966 339,912 -0.01(-0.20%)
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.