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, 2003 3.510 3.538 3.424 3.426 208,326 -0.10(-2.81%)
Dec 30, 2003 3.561 3.561 3.518 3.525 173,656 -0.02(-0.61%)
Dec 29, 2003 3.489 3.546 3.460 3.546 207,707 +0.06(+1.65%)
Dec 26, 2003 3.463 3.495 3.456 3.489 35,907 +0.02(+0.54%)
Dec 24, 2003 3.561 3.561 3.470 3.470 49,527 -0.10(-2.78%)
Dec 23, 2003 3.493 3.569 3.470 3.569 153,226 +0.06(+1.68%)
Dec 22, 2003 3.490 3.516 3.453 3.510 103,079 +0.02(+0.58%)
Dec 19, 2003 3.439 3.495 3.391 3.490 180,157 +0.04(+1.29%)
Dec 18, 2003 3.396 3.473 3.396 3.446 233,709 +0.03(+0.93%)
Dec 17, 2003 3.403 3.417 3.334 3.414 96,888 -0.00(-0.13%)
Dec 16, 2003 3.388 3.419 3.284 3.419 134,653 +0.03(+0.80%)
Dec 15, 2003 3.467 3.469 3.391 3.391 144,868 -0.08(-2.19%)
Dec 12, 2003 3.446 3.453 3.417 3.467 130,629 +0.02(+0.62%)
Dec 11, 2003 3.347 3.463 3.345 3.446 193,468 +0.08(+2.52%)
Dec 10, 2003 3.432 3.433 3.337 3.361 164,060 -0.08(-2.46%)
Dec 09, 2003 3.510 3.510 3.404 3.446 208,016 -0.05(-1.36%)
Dec 08, 2003 3.429 3.493 3.429 3.493 128,153 +0.08(+2.31%)
Dec 05, 2003 3.446 3.446 3.421 3.414 69,338 -0.04(-1.25%)
Dec 04, 2003 3.462 3.467 3.411 3.457 235,257 -0.00(-0.08%)
Dec 03, 2003 3.446 3.492 3.446 3.460 287,261 +0.03(+0.96%)
Dec 02, 2003 3.424 3.437 3.388 3.427 139,606 +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.