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

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2003 3.004 3.004 2.954 2.962 265,370 -0.02(-0.65%)
Sep 29, 2003 2.969 3.029 2.959 2.981 334,545 +0.02(+0.81%)
Sep 26, 2003 3.150 3.150 2.957 2.957 178,006 -0.16(-5.21%)
Sep 25, 2003 3.108 3.153 3.108 3.120 185,759 -0.01(-0.33%)
Sep 24, 2003 3.218 3.221 3.129 3.130 179,795 -0.09(-2.91%)
Sep 23, 2003 3.193 3.246 3.185 3.224 145,804 +0.03(+0.98%)
Sep 22, 2003 3.284 3.287 3.181 3.193 126,125 -0.10(-3.08%)
Sep 19, 2003 3.254 3.314 3.254 3.294 163,098 +0.02(+0.68%)
Sep 18, 2003 3.260 3.288 3.249 3.272 139,841 +0.02(+0.50%)
Sep 17, 2003 3.317 3.336 3.248 3.255 98,395 -0.07(-2.06%)
Sep 16, 2003 3.235 3.299 3.202 3.324 129,703 +0.09(+2.76%)
Sep 15, 2003 3.290 3.351 3.223 3.235 149,382 -0.04(-1.23%)
Sep 12, 2003 3.215 3.314 3.182 3.275 90,643 +0.06(+1.85%)
Sep 11, 2003 3.309 3.309 3.185 3.215 310,095 -0.09(-2.84%)
Sep 10, 2003 3.309 3.317 3.279 3.309 109,726 +0.00(+0.00%)
Sep 09, 2003 3.361 3.416 3.309 3.309 169,061 -0.05(-1.55%)
Sep 08, 2003 3.369 3.419 3.361 3.361 81,996 +0.00(+0.04%)
Sep 05, 2003 3.394 3.416 3.354 3.360 64,702 -0.03(-1.01%)
Sep 04, 2003 3.413 3.419 3.378 3.394 88,257 -0.01(-0.39%)
Sep 03, 2003 3.413 3.419 3.406 3.407 175,025 +0.02(+0.48%)
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.