Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

193.87 +0.05 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 31, 2001 2.464 2.464 2.464 2.464 370,813 +0.00(+0.18%)
Oct 30, 2001 2.464 2.464 2.425 2.460 46,426 -0.00(-0.18%)
Oct 29, 2001 2.464 2.464 2.443 2.464 139,575 -0.00(-0.06%)
Oct 26, 2001 2.463 2.466 2.457 2.466 47,318 +0.00(+0.06%)
Oct 25, 2001 2.454 2.469 2.452 2.464 41,366 +0.01(+0.43%)
Oct 24, 2001 2.461 2.464 2.449 2.454 25,593 +0.00(+0.18%)
Oct 23, 2001 2.457 2.472 2.442 2.449 104,756 +0.02(+0.74%)
Oct 22, 2001 2.431 2.431 2.431 2.431 102,077 -0.02(-0.73%)
Oct 19, 2001 2.470 2.470 2.389 2.449 76,186 +0.03(+1.30%)
Oct 18, 2001 2.470 2.470 2.418 2.418 117,255 -0.07(-2.70%)
Oct 17, 2001 2.524 2.524 2.485 2.485 63,984 -0.05(-1.89%)
Oct 16, 2001 2.533 2.534 2.509 2.533 69,936 +0.00(+0.00%)
Oct 15, 2001 2.518 2.534 2.510 2.533 104,161 +0.01(+0.59%)
Oct 12, 2001 2.504 2.518 2.504 2.518 41,664 +0.02(+0.78%)
Oct 11, 2001 2.530 2.536 2.498 2.498 78,864 -0.04(-1.41%)
Oct 10, 2001 2.501 2.537 2.501 2.534 43,747 +0.04(+1.62%)
Oct 09, 2001 2.519 2.519 2.494 2.494 23,213 -0.03(-1.30%)
Oct 08, 2001 2.531 2.534 2.498 2.527 38,390 -0.01(-0.29%)
Oct 05, 2001 2.527 2.537 2.470 2.534 44,640 +0.01(+0.41%)
Oct 04, 2001 2.531 2.536 2.493 2.524 41,069 -0.00(-0.12%)
Oct 03, 2001 2.507 2.527 2.487 2.527 47,021 +0.03(+1.20%)
Oct 02, 2001 2.528 2.528 2.472 2.497 65,472 -0.03(-1.24%)
Oct 01, 2001 2.522 2.534 2.522 2.528 46,723 +0.01(+0.24%)
Sep 28, 2001 2.516 2.525 2.509 2.522 233,023 +0.01(+0.48%)
Sep 27, 2001 2.509 2.539 2.509 2.510 90,769 +0.02(+0.66%)
Sep 26, 2001 2.581 2.581 2.494 2.494 148,801 -0.09(-3.30%)
Sep 25, 2001 2.479 2.584 2.464 2.579 185,406 +0.10(+4.04%)
Sep 24, 2001 2.584 2.584 2.479 2.479 234,809 -0.06(-2.47%)
Sep 21, 2001 2.572 2.572 2.531 2.542 205,346 -0.04(-1.56%)
Sep 20, 2001 2.582 2.582 2.573 2.582 95,233 +0.00(+0.06%)
Sep 19, 2001 2.560 2.581 2.554 2.581 86,900 +0.03(+1.35%)
Sep 18, 2001 2.582 2.582 2.546 2.546 192,846 -0.04(-1.67%)
Sep 17, 2001 2.591 2.599 2.582 2.590 87,495 -0.01(-0.40%)
Sep 10, 2001 2.621 2.621 2.599 2.600 57,437 -0.02(-0.85%)
Sep 07, 2001 2.652 2.655 2.599 2.622 83,328 -0.03(-1.13%)
Sep 06, 2001 2.675 2.687 2.652 2.652 23,213 -0.02(-0.67%)
Sep 05, 2001 2.678 2.684 2.651 2.670 42,259 -0.00(-0.06%)
Sep 04, 2001 2.681 2.688 2.672 2.672 291,651 -0.00(-0.17%)
Aug 31, 2001 2.672 2.687 2.672 2.676 228,856 +0.01(+0.22%)
Aug 30, 2001 2.672 2.684 2.670 2.670 73,508 +0.00(+0.00%)
Aug 29, 2001 2.679 2.685 2.657 2.670 88,388 -0.00(-0.11%)
Aug 28, 2001 2.673 2.679 2.661 2.673 46,128 -0.00(-0.06%)
Aug 27, 2001 2.675 2.696 2.673 2.675 45,533 -0.01(-0.44%)
Aug 24, 2001 2.663 2.688 2.663 2.687 78,864 +0.03(+1.24%)
Aug 23, 2001 2.673 2.688 2.646 2.654 121,422 -0.02(-0.61%)
Aug 22, 2001 2.679 2.687 2.651 2.670 160,705 -0.01(-0.33%)
Aug 21, 2001 2.669 2.693 2.669 2.679 94,340 +0.01(+0.45%)
Aug 20, 2001 2.669 2.685 2.576 2.667 102,970 -0.00(-0.11%)
Aug 17, 2001 2.687 2.687 2.651 2.670 55,651 -0.02(-0.67%)
Aug 16, 2001 2.699 2.699 2.672 2.688 103,565 -0.01(-0.55%)
Aug 15, 2001 2.717 2.717 2.703 2.703 98,506 -0.01(-0.33%)
Aug 14, 2001 2.688 2.733 2.688 2.712 52,080 +0.03(+1.28%)
Aug 13, 2001 2.645 2.679 2.645 2.678 266,652 +0.00(+0.00%)
Aug 10, 2001 2.670 2.687 2.655 2.678 61,008 +0.00(+0.17%)
Aug 09, 2001 2.672 2.673 2.651 2.673 39,283 +0.00(+0.11%)
Aug 08, 2001 2.718 2.718 2.661 2.670 217,250 -0.06(-2.19%)
Aug 07, 2001 2.711 2.730 2.636 2.730 101,482 +0.01(+0.44%)
Aug 06, 2001 2.705 2.731 2.684 2.718 77,972 +0.01(+0.28%)
Aug 03, 2001 2.636 2.718 2.621 2.711 61,306 +0.07(+2.54%)
Aug 02, 2001 2.593 2.651 2.593 2.643 67,555 +0.05(+1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.