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 (%)
Jun 30, 2004 4.509 4.522 4.469 4.489 172,049 -0.02(-0.43%)
Jun 29, 2004 4.494 4.524 4.457 4.509 227,212 +0.03(+0.60%)
Jun 28, 2004 4.336 4.494 4.329 4.482 381,668 +0.16(+3.69%)
Jun 25, 2004 4.354 4.370 4.293 4.323 319,051 -0.02(-0.38%)
Jun 24, 2004 4.424 4.457 4.300 4.339 243,015 -0.08(-1.92%)
Jun 23, 2004 4.349 4.449 4.293 4.424 256,135 +0.08(+1.82%)
Jun 22, 2004 4.330 4.366 4.203 4.345 265,080 +0.04(+0.90%)
Jun 21, 2004 4.434 4.434 4.306 4.306 264,186 -0.11(-2.47%)
Jun 18, 2004 4.396 4.455 4.390 4.415 415,959 +0.03(+0.58%)
Jun 17, 2004 4.285 4.397 4.235 4.390 289,233 +0.13(+2.97%)
Jun 16, 2004 4.252 4.285 4.236 4.263 215,881 +0.05(+1.13%)
Jun 15, 2004 4.272 4.314 4.200 4.215 683,425 -0.02(-0.46%)
Jun 14, 2004 4.032 4.266 4.010 4.235 907,954 +0.20(+5.03%)
Jun 10, 2004 4.056 4.100 3.989 4.032 210,812 -0.04(-1.10%)
Jun 09, 2004 4.099 4.106 4.063 4.077 113,009 -0.02(-0.55%)
Jun 08, 2004 4.020 4.106 4.020 4.099 165,489 +0.07(+1.85%)
Jun 07, 2004 3.950 4.024 3.948 4.024 182,187 +0.06(+1.43%)
Jun 04, 2004 3.987 4.007 3.935 3.968 114,798 -0.01(-0.23%)
Jun 03, 2004 4.008 4.024 3.962 3.977 189,343 -0.04(-0.96%)
Jun 02, 2004 4.027 4.092 4.002 4.015 202,761 +0.00(+0.07%)
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.