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

Applied Industrial Technologies (NY: AIT )

195.43 -1.44 (-0.73%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Dec 31, 2002 2.609 2.832 2.609 2.817 349,751 +0.23(+8.68%)
Dec 30, 2002 2.623 2.638 2.564 2.592 119,267 -0.02(-0.63%)
Dec 27, 2002 2.631 2.646 2.609 2.609 37,569 -0.03(-1.02%)
Dec 26, 2002 2.653 2.679 2.609 2.635 71,262 -0.03(-1.17%)
Dec 24, 2002 2.665 2.673 2.655 2.667 16,101 -0.00(-0.06%)
Dec 23, 2002 2.668 2.679 2.640 2.668 82,890 -0.01(-0.28%)
Dec 20, 2002 2.668 2.704 2.638 2.676 185,759 +0.01(+0.45%)
Dec 19, 2002 2.631 2.665 2.573 2.664 84,978 +0.05(+1.82%)
Dec 18, 2002 2.662 2.665 2.594 2.616 147,295 -0.05(-1.74%)
Dec 17, 2002 2.662 2.682 2.655 2.662 264,475 +0.00(+0.06%)
Dec 16, 2002 2.609 2.667 2.609 2.661 325,898 +0.05(+2.00%)
Dec 13, 2002 2.682 2.683 2.609 2.609 268,053 -0.07(-2.72%)
Dec 12, 2002 2.698 2.705 2.661 2.682 92,730 -0.01(-0.33%)
Dec 11, 2002 2.661 2.698 2.661 2.690 64,106 +0.03(+1.12%)
Dec 10, 2002 2.609 2.690 2.609 2.661 117,776 +0.06(+2.29%)
Dec 09, 2002 2.661 2.705 2.598 2.601 76,331 -0.04(-1.69%)
Dec 06, 2002 2.653 2.680 2.561 2.646 108,831 -0.04(-1.39%)
Dec 05, 2002 2.737 2.756 2.683 2.683 58,739 -0.04(-1.64%)
Dec 04, 2002 2.713 2.777 2.676 2.728 73,945 +0.00(+0.00%)
Dec 03, 2002 2.722 2.777 2.714 2.728 104,657 -0.01(-0.33%)
Dec 02, 2002 2.683 2.737 2.683 2.737 104,955 +0.05(+2.00%)
Nov 29, 2002 2.772 2.772 2.661 2.683 107,340 -0.10(-3.74%)
Nov 27, 2002 2.798 2.825 2.713 2.787 407,894 -0.01(-0.37%)
Nov 26, 2002 2.728 2.825 2.683 2.798 308,306 -0.06(-2.14%)
Nov 25, 2002 2.841 2.862 2.823 2.859 109,129 +0.00(+0.11%)
Nov 22, 2002 2.813 2.866 2.802 2.856 53,372 +0.04(+1.54%)
Nov 21, 2002 2.734 2.817 2.723 2.813 113,602 +0.08(+2.89%)
Nov 20, 2002 2.683 2.764 2.683 2.734 99,588 +0.05(+1.89%)
Nov 19, 2002 2.771 2.810 2.683 2.683 238,236 -0.08(-2.76%)
Nov 18, 2002 2.840 2.840 2.713 2.759 236,447 -0.06(-2.06%)
Nov 15, 2002 2.859 2.862 2.772 2.817 81,996 -0.04(-1.46%)
Nov 14, 2002 2.713 2.859 2.683 2.859 318,146 +0.16(+6.08%)
Nov 13, 2002 2.570 2.731 2.570 2.695 145,804 +0.09(+3.55%)
Nov 12, 2002 2.650 2.668 2.585 2.603 187,249 -0.03(-1.24%)
Nov 11, 2002 2.646 2.710 2.635 2.635 90,941 -0.03(-1.23%)
Nov 08, 2002 2.616 2.705 2.616 2.668 194,406 +0.05(+1.99%)
Nov 07, 2002 2.695 2.695 2.609 2.616 136,263 -0.09(-3.31%)
Nov 06, 2002 2.631 2.723 2.631 2.705 140,139 +0.05(+1.85%)
Nov 05, 2002 2.705 2.705 2.650 2.656 148,189 -0.04(-1.60%)
Nov 04, 2002 2.668 2.735 2.661 2.699 163,098 +0.03(+1.17%)
Nov 01, 2002 2.579 2.668 2.534 2.668 232,571 +0.07(+2.87%)
Oct 31, 2002 2.549 2.594 2.534 2.594 97,501 +0.04(+1.75%)
Oct 30, 2002 2.534 2.601 2.519 2.549 125,529 +0.01(+0.59%)
Oct 29, 2002 2.467 2.534 2.445 2.534 209,016 +0.04(+1.80%)
Oct 28, 2002 2.482 2.489 2.448 2.489 264,177 +0.01(+0.60%)
Oct 25, 2002 2.385 2.474 2.385 2.474 29,816 +0.08(+3.43%)
Oct 24, 2002 2.445 2.445 2.325 2.392 207,525 -0.06(-2.37%)
Oct 23, 2002 2.273 2.489 2.266 2.451 508,079 +0.18(+7.80%)
Oct 22, 2002 2.243 2.370 2.191 2.273 1,563,895 -0.29(-11.34%)
Oct 21, 2002 2.609 2.628 2.519 2.564 133,281 -0.08(-3.10%)
Oct 18, 2002 2.638 2.668 2.580 2.646 139,841 +0.01(+0.28%)
Oct 17, 2002 2.579 2.667 2.579 2.638 103,762 +0.08(+3.21%)
Oct 16, 2002 2.677 2.677 2.534 2.556 119,565 -0.12(-4.56%)
Oct 15, 2002 2.556 2.680 2.553 2.679 110,620 +0.15(+6.02%)
Oct 14, 2002 2.550 2.550 2.461 2.527 87,661 -0.02(-0.88%)
Oct 11, 2002 2.504 2.564 2.482 2.549 224,819 +0.04(+1.79%)
Oct 10, 2002 2.459 2.579 2.445 2.504 171,745 +0.03(+1.14%)
Oct 09, 2002 2.541 2.571 2.443 2.476 183,671 -0.04(-1.72%)
Oct 08, 2002 2.534 2.549 2.453 2.519 158,625 -0.01(-0.59%)
Oct 07, 2002 2.638 2.659 2.534 2.534 166,080 -0.07(-2.86%)
Oct 04, 2002 2.683 2.683 2.607 2.609 150,873 -0.10(-3.69%)
Oct 03, 2002 2.676 2.755 2.676 2.708 79,611 +0.06(+2.08%)
Oct 02, 2002 2.623 2.822 2.577 2.653 276,700 +0.05(+2.01%)
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.