Skip to main content
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, 2004 9.216 9.233 9.102 9.189 323,413 -0.01(-0.07%)
Dec 30, 2004 9.223 9.257 9.055 9.196 515,036 -0.05(-0.58%)
Dec 29, 2004 9.964 9.964 9.129 9.250 944,797 -0.71(-7.14%)
Dec 28, 2004 9.796 10.02 9.451 9.961 1,009,400 +0.16(+1.68%)
Dec 27, 2004 10.10 10.13 9.796 9.796 270,737 -0.29(-2.89%)
Dec 23, 2004 10.01 10.16 9.773 10.09 248,076 +0.08(+0.77%)
Dec 22, 2004 10.33 10.33 9.773 10.01 514,241 -0.32(-3.05%)
Dec 21, 2004 10.13 10.73 10.13 10.33 552,804 +0.24(+2.43%)
Dec 20, 2004 9.880 10.13 9.800 10.08 249,666 +3.49(+53.02%)
Dec 17, 2004 6.693 6.693 6.515 6.588 330,967 -0.12(-1.82%)
Dec 16, 2004 6.641 6.711 6.563 6.711 586,796 +0.05(+0.81%)
Dec 15, 2004 6.463 6.679 6.454 6.657 214,681 +0.19(+3.00%)
Dec 14, 2004 6.499 6.499 6.402 6.463 340,508 -0.05(-0.82%)
Dec 13, 2004 6.454 6.524 6.357 6.517 231,677 +0.06(+0.85%)
Dec 10, 2004 6.462 6.481 6.360 6.462 153,556 -0.02(-0.25%)
Dec 09, 2004 6.459 6.521 6.320 6.478 226,608 +0.02(+0.32%)
Dec 08, 2004 6.380 6.481 6.380 6.457 372,412 +0.09(+1.45%)
Dec 07, 2004 6.409 6.606 6.357 6.365 369,729 -0.04(-0.60%)
Dec 06, 2004 6.484 6.486 6.351 6.404 305,026 -0.08(-1.24%)
Dec 03, 2004 6.521 6.623 6.484 6.484 288,329 -0.04(-0.57%)
Dec 02, 2004 6.629 6.715 6.503 6.521 431,748 -0.11(-1.60%)
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.