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 (%)
Dec 31, 2001 2.683 2.780 2.683 2.780 98,395 +0.11(+4.19%)
Dec 28, 2001 2.743 2.781 2.668 2.668 67,386 -0.09(-3.19%)
Dec 27, 2001 2.668 2.756 2.667 2.756 103,762 +0.09(+3.30%)
Dec 26, 2001 2.594 2.772 2.594 2.668 136,263 +0.06(+2.29%)
Dec 24, 2001 2.609 2.662 2.609 2.609 30,711 -0.03(-1.13%)
Dec 21, 2001 2.623 2.683 2.623 2.638 191,424 +0.03(+1.32%)
Dec 20, 2001 2.653 2.676 2.601 2.604 110,620 -0.06(-2.13%)
Dec 19, 2001 2.705 2.705 2.646 2.661 66,491 -0.04(-1.65%)
Dec 18, 2001 2.653 2.705 2.653 2.705 74,840 +0.07(+2.54%)
Dec 17, 2001 2.683 2.695 2.498 2.638 308,306 -0.04(-1.67%)
Dec 14, 2001 2.653 2.758 2.637 2.683 161,905 +0.03(+1.12%)
Dec 13, 2001 2.683 2.758 2.653 2.653 89,748 -0.03(-1.06%)
Dec 12, 2001 2.676 2.734 2.676 2.682 72,156 +0.03(+1.07%)
Dec 11, 2001 2.783 2.783 2.594 2.653 156,240 -0.13(-4.61%)
Dec 10, 2001 2.825 2.832 2.743 2.781 52,775 -0.05(-1.74%)
Dec 07, 2001 2.892 2.899 2.735 2.831 122,845 -0.07(-2.41%)
Dec 06, 2001 2.854 2.901 2.832 2.901 134,772 +0.04(+1.35%)
Dec 05, 2001 2.810 2.884 2.810 2.862 80,207 +0.04(+1.59%)
Dec 04, 2001 2.761 2.898 2.761 2.817 109,129 +0.07(+2.72%)
Dec 03, 2001 2.743 2.743 2.743 2.743 316,357 +0.01(+0.49%)
Nov 30, 2001 2.735 2.735 2.644 2.729 201,263 -0.01(-0.49%)
Nov 29, 2001 2.720 2.743 2.683 2.743 48,005 +0.02(+0.82%)
Nov 28, 2001 2.683 2.758 2.683 2.720 345,875 +0.01(+0.39%)
Nov 27, 2001 2.623 2.722 2.616 2.710 92,134 +0.05(+2.02%)
Nov 26, 2001 2.646 2.755 2.646 2.656 173,534 +0.01(+0.39%)
Nov 23, 2001 2.683 2.688 2.646 2.646 123,740 -0.05(-1.88%)
Nov 21, 2001 2.713 2.716 2.696 2.696 27,431 -0.02(-0.60%)
Nov 20, 2001 2.743 2.761 2.713 2.713 91,239 -0.01(-0.38%)
Nov 19, 2001 2.658 2.723 2.658 2.723 95,115 +0.07(+2.58%)
Nov 16, 2001 2.671 2.707 2.650 2.655 73,647 -0.01(-0.39%)
Nov 15, 2001 2.564 2.683 2.564 2.665 119,267 +0.10(+3.95%)
Nov 14, 2001 2.519 2.564 2.519 2.564 35,183 +0.05(+2.08%)
Nov 13, 2001 2.459 2.522 2.456 2.512 96,308 +0.05(+1.94%)
Nov 12, 2001 2.467 2.467 2.455 2.464 51,285 -0.02(-0.72%)
Nov 09, 2001 2.519 2.527 2.482 2.482 188,442 -0.04(-1.77%)
Nov 08, 2001 2.512 2.580 2.512 2.527 105,253 +0.01(+0.36%)
Nov 07, 2001 2.515 2.525 2.515 2.518 32,798 +0.02(+0.66%)
Nov 06, 2001 2.504 2.515 2.495 2.501 83,189 -0.00(-0.18%)
Nov 05, 2001 2.474 2.521 2.474 2.506 158,625 +0.02(+0.96%)
Nov 02, 2001 2.477 2.504 2.477 2.482 25,046 -0.01(-0.30%)
Nov 01, 2001 2.474 2.522 2.474 2.489 144,313 +0.03(+1.21%)
Oct 31, 2001 2.459 2.459 2.459 2.459 371,518 +0.00(+0.18%)
Oct 30, 2001 2.459 2.459 2.421 2.455 46,514 -0.00(-0.18%)
Oct 29, 2001 2.459 2.459 2.439 2.459 139,841 -0.00(-0.06%)
Oct 26, 2001 2.458 2.461 2.452 2.461 47,408 +0.00(+0.06%)
Oct 25, 2001 2.449 2.464 2.448 2.459 41,445 +0.01(+0.43%)
Oct 24, 2001 2.456 2.459 2.445 2.449 25,642 +0.00(+0.18%)
Oct 23, 2001 2.452 2.467 2.437 2.445 104,955 +0.02(+0.74%)
Oct 22, 2001 2.427 2.427 2.427 2.427 102,271 -0.02(-0.73%)
Oct 19, 2001 2.465 2.465 2.385 2.445 76,331 +0.03(+1.30%)
Oct 18, 2001 2.465 2.465 2.413 2.413 117,478 -0.07(-2.70%)
Oct 17, 2001 2.519 2.519 2.480 2.480 64,106 -0.05(-1.89%)
Oct 16, 2001 2.528 2.530 2.504 2.528 70,069 +0.00(+0.00%)
Oct 15, 2001 2.513 2.530 2.506 2.528 104,359 +0.01(+0.59%)
Oct 12, 2001 2.500 2.513 2.500 2.513 41,743 +0.02(+0.78%)
Oct 11, 2001 2.525 2.531 2.494 2.494 79,014 -0.04(-1.41%)
Oct 10, 2001 2.497 2.533 2.497 2.530 43,830 +0.04(+1.62%)
Oct 09, 2001 2.515 2.515 2.489 2.489 23,257 -0.03(-1.30%)
Oct 08, 2001 2.527 2.530 2.494 2.522 38,463 -0.01(-0.29%)
Oct 05, 2001 2.522 2.533 2.465 2.530 44,725 +0.01(+0.41%)
Oct 04, 2001 2.527 2.531 2.488 2.519 41,147 -0.00(-0.12%)
Oct 03, 2001 2.503 2.522 2.482 2.522 47,110 +0.03(+1.20%)
Oct 02, 2001 2.524 2.524 2.467 2.492 65,597 -0.03(-1.24%)
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.