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

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.513 2.728 2.513 2.714 363,100 +0.22(+8.68%)
Dec 30, 2002 2.527 2.541 2.470 2.497 123,819 -0.02(-0.63%)
Dec 27, 2002 2.534 2.549 2.513 2.513 39,003 -0.03(-1.02%)
Dec 26, 2002 2.556 2.580 2.513 2.538 73,982 -0.03(-1.17%)
Dec 24, 2002 2.567 2.574 2.557 2.569 16,715 -0.00(-0.06%)
Dec 23, 2002 2.570 2.580 2.543 2.570 86,054 -0.01(-0.28%)
Dec 20, 2002 2.570 2.604 2.541 2.577 192,848 +0.01(+0.45%)
Dec 19, 2002 2.534 2.567 2.478 2.566 88,221 +0.05(+1.82%)
Dec 18, 2002 2.564 2.567 2.498 2.520 152,917 -0.04(-1.74%)
Dec 17, 2002 2.564 2.583 2.557 2.564 274,569 +0.00(+0.06%)
Dec 16, 2002 2.513 2.569 2.513 2.563 338,336 +0.05(+2.00%)
Dec 13, 2002 2.583 2.584 2.513 2.513 278,284 -0.07(-2.72%)
Dec 12, 2002 2.599 2.606 2.563 2.583 96,269 -0.01(-0.33%)
Dec 11, 2002 2.563 2.599 2.563 2.592 66,553 +0.03(+1.12%)
Dec 10, 2002 2.513 2.592 2.513 2.563 122,271 +0.06(+2.29%)
Dec 09, 2002 2.563 2.606 2.503 2.505 79,244 -0.04(-1.69%)
Dec 06, 2002 2.556 2.582 2.467 2.549 112,985 -0.04(-1.39%)
Dec 05, 2002 2.636 2.655 2.584 2.584 60,981 -0.04(-1.64%)
Dec 04, 2002 2.613 2.675 2.577 2.627 76,768 +0.00(+0.00%)
Dec 03, 2002 2.622 2.675 2.615 2.627 108,651 -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.