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

Applied Industrial Technologies (NY: AIT )

200.99 +4.00 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 29, 2003 3.361 3.401 3.355 3.376 96,904 -0.00(-0.09%)
Aug 28, 2003 3.294 3.379 3.272 3.379 126,423 +0.10(+3.04%)
Aug 27, 2003 3.260 3.294 3.212 3.279 101,973 +0.02(+0.59%)
Aug 26, 2003 3.305 3.305 3.227 3.260 179,795 -0.04(-1.26%)
Aug 25, 2003 3.376 3.384 3.285 3.302 128,212 -0.06(-1.77%)
Aug 22, 2003 3.391 3.399 3.355 3.361 119,863 -0.06(-1.74%)
Aug 21, 2003 3.379 3.421 3.369 3.421 151,469 +0.08(+2.36%)
Aug 20, 2003 3.357 3.360 3.333 3.342 136,561 -0.02(-0.53%)
Aug 19, 2003 3.354 3.361 3.309 3.360 153,258 +0.02(+0.63%)
Aug 18, 2003 3.264 3.358 3.264 3.339 245,094 +0.02(+0.67%)
Aug 15, 2003 3.324 3.324 3.264 3.317 67,087 -0.01(-0.22%)
Aug 14, 2003 3.261 3.333 3.252 3.324 175,621 +0.07(+2.11%)
Aug 13, 2003 3.263 3.290 3.244 3.255 107,937 -0.02(-0.73%)
Aug 12, 2003 3.272 3.297 3.254 3.279 128,510 +0.01(+0.46%)
Aug 11, 2003 3.166 3.290 3.166 3.264 145,804 +0.10(+3.25%)
Aug 08, 2003 3.145 3.203 3.145 3.162 90,941 +0.02(+0.76%)
Aug 07, 2003 3.182 3.200 3.111 3.138 132,685 -0.04(-1.41%)
Aug 06, 2003 3.209 3.257 3.182 3.182 75,436 -0.03(-0.84%)
Aug 05, 2003 3.339 3.343 3.209 3.209 182,479 -0.13(-3.97%)
Aug 04, 2003 3.302 3.382 3.300 3.342 238,535 +0.05(+1.54%)
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.