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

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 2.608 2.832 2.608 2.817 349,763 +0.23(+8.68%)
Dec 30, 2002 2.623 2.638 2.564 2.592 119,271 -0.02(-0.63%)
Dec 27, 2002 2.631 2.646 2.608 2.608 37,570 -0.03(-1.02%)
Dec 26, 2002 2.653 2.678 2.608 2.635 71,264 -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 2.678 2.640 2.668 82,893 -0.01(-0.28%)
Dec 20, 2002 2.668 2.704 2.638 2.676 185,765 +0.01(+0.45%)
Dec 19, 2002 2.631 2.665 2.573 2.664 84,980 +0.05(+1.82%)
Dec 18, 2002 2.662 2.665 2.594 2.616 147,300 -0.05(-1.74%)
Dec 17, 2002 2.662 2.681 2.655 2.662 264,484 +0.00(+0.06%)
Dec 16, 2002 2.608 2.667 2.608 2.661 325,909 +0.05(+2.00%)
Dec 13, 2002 2.681 2.683 2.608 2.608 268,062 -0.07(-2.72%)
Dec 12, 2002 2.698 2.705 2.661 2.681 92,733 -0.01(-0.33%)
Dec 11, 2002 2.661 2.698 2.661 2.690 64,108 +0.03(+1.12%)
Dec 10, 2002 2.608 2.690 2.608 2.661 117,780 +0.06(+2.29%)
Dec 09, 2002 2.661 2.705 2.598 2.601 76,333 -0.04(-1.69%)
Dec 06, 2002 2.653 2.680 2.561 2.646 108,835 -0.04(-1.39%)
Dec 05, 2002 2.737 2.756 2.683 2.683 58,741 -0.04(-1.64%)
Dec 04, 2002 2.713 2.777 2.676 2.728 73,948 +0.00(+0.00%)
Dec 03, 2002 2.722 2.777 2.714 2.728 104,660 -0.01(-0.33%)
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.