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

Applied Industrial Technologies (NY: AIT )

195.72 +0.98 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2003 3.644 3.673 3.555 3.557 200,667 -0.10(-2.81%)
Dec 30, 2003 3.697 3.697 3.652 3.659 167,272 -0.02(-0.61%)
Dec 29, 2003 3.622 3.682 3.592 3.682 200,071 +0.06(+1.65%)
Dec 26, 2003 3.595 3.628 3.588 3.622 34,587 +0.02(+0.54%)
Dec 24, 2003 3.697 3.697 3.603 3.603 47,707 -0.10(-2.78%)
Dec 23, 2003 3.627 3.706 3.603 3.706 147,593 +0.06(+1.68%)
Dec 22, 2003 3.624 3.650 3.585 3.644 99,290 +0.02(+0.58%)
Dec 19, 2003 3.570 3.628 3.521 3.624 173,534 +0.05(+1.29%)
Dec 18, 2003 3.525 3.606 3.525 3.577 225,117 +0.03(+0.93%)
Dec 17, 2003 3.533 3.548 3.461 3.545 93,326 -0.00(-0.13%)
Dec 16, 2003 3.518 3.549 3.409 3.549 129,703 +0.03(+0.80%)
Dec 15, 2003 3.600 3.601 3.521 3.521 139,542 -0.08(-2.19%)
Dec 12, 2003 3.577 3.585 3.548 3.600 125,827 +0.02(+0.62%)
Dec 11, 2003 3.475 3.595 3.473 3.577 186,355 +0.09(+2.52%)
Dec 10, 2003 3.562 3.564 3.464 3.489 158,029 -0.09(-2.46%)
Dec 09, 2003 3.644 3.644 3.534 3.577 200,369 -0.05(-1.36%)
Dec 08, 2003 3.559 3.627 3.559 3.627 123,441 +0.08(+2.31%)
Dec 05, 2003 3.577 3.577 3.552 3.545 66,789 -0.04(-1.25%)
Dec 04, 2003 3.594 3.600 3.542 3.589 226,608 -0.00(-0.08%)
Dec 03, 2003 3.577 3.625 3.577 3.592 276,700 +0.03(+0.96%)
Dec 02, 2003 3.555 3.568 3.518 3.558 134,474 +0.04(+1.14%)
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.