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 )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2004 3.099 3.178 3.054 3.106 275,878 -0.01(-0.38%)
Feb 26, 2004 3.076 3.154 3.047 3.118 284,508 +0.04(+1.31%)
Feb 25, 2004 3.097 3.144 3.023 3.078 390,157 -0.02(-0.63%)
Feb 24, 2004 3.174 3.174 3.057 3.097 302,364 -0.09(-2.95%)
Feb 23, 2004 3.193 3.238 3.154 3.191 172,312 -0.00(-0.05%)
Feb 20, 2004 3.265 3.265 3.106 3.193 199,394 -0.08(-2.55%)
Feb 19, 2004 3.263 3.286 3.256 3.277 190,466 +0.03(+0.87%)
Feb 18, 2004 3.293 3.300 3.211 3.248 142,849 -0.04(-1.09%)
Feb 17, 2004 3.329 3.329 3.226 3.284 299,686 -0.05(-1.39%)
Feb 13, 2004 3.532 3.535 3.241 3.330 487,474 -0.20(-5.71%)
Feb 12, 2004 3.518 3.532 3.457 3.532 218,143 +0.01(+0.38%)
Feb 11, 2004 3.430 3.587 3.430 3.518 194,632 +0.09(+2.48%)
Feb 10, 2004 3.396 3.487 3.345 3.433 260,105 +0.05(+1.55%)
Feb 09, 2004 3.415 3.415 3.363 3.381 128,564 -0.03(-0.92%)
Feb 06, 2004 3.396 3.420 3.324 3.412 214,572 +0.01(+0.31%)
Feb 05, 2004 3.420 3.420 3.360 3.402 134,814 -0.02(-0.52%)
Feb 04, 2004 3.435 3.486 3.345 3.420 508,604 +0.01(+0.22%)
Feb 03, 2004 3.644 3.644 3.353 3.412 535,090 -0.24(-6.70%)
Feb 02, 2004 3.704 3.729 3.651 3.657 117,553 -0.03(-0.81%)
Jan 30, 2004 3.741 3.757 3.681 3.687 77,972 -0.05(-1.24%)
Jan 29, 2004 3.719 3.751 3.662 3.734 209,512 +0.02(+0.56%)
Jan 28, 2004 3.748 3.793 3.693 3.713 104,458 -0.04(-1.07%)
Jan 27, 2004 3.872 3.893 3.753 3.753 114,577 -0.12(-3.16%)
Jan 26, 2004 3.875 3.907 3.868 3.875 118,446 +0.00(+0.00%)
Jan 23, 2004 3.811 3.875 3.805 3.875 275,580 +0.05(+1.37%)
Jan 22, 2004 3.734 3.834 3.734 3.823 255,046 +0.06(+1.59%)
Jan 21, 2004 3.841 3.841 3.750 3.763 126,481 -0.08(-2.02%)
Jan 20, 2004 3.816 3.852 3.778 3.841 348,195 +0.04(+1.06%)
Jan 16, 2004 3.784 3.808 3.735 3.801 217,250 +0.02(+0.55%)
Jan 15, 2004 3.665 3.781 3.627 3.780 180,942 +0.12(+3.18%)
Jan 14, 2004 3.734 3.748 3.599 3.663 415,751 -0.07(-1.88%)
Jan 13, 2004 3.689 3.734 3.599 3.734 297,008 +0.05(+1.42%)
Jan 12, 2004 3.629 3.681 3.622 3.681 75,888 +0.06(+1.69%)
Jan 09, 2004 3.644 3.671 3.607 3.620 155,051 -0.03(-0.70%)
Jan 08, 2004 3.674 3.689 3.636 3.645 159,515 -0.01(-0.37%)
Jan 07, 2004 3.645 3.674 3.639 3.659 88,685 +0.02(+0.53%)
Jan 06, 2004 3.629 3.692 3.629 3.639 69,639 -0.01(-0.20%)
Jan 05, 2004 3.681 3.689 3.614 3.647 113,089 -0.02(-0.53%)
Jan 02, 2004 3.563 3.666 3.553 3.666 105,649 +0.10(+2.89%)
Dec 31, 2003 3.651 3.680 3.562 3.563 200,287 -0.10(-2.81%)
Dec 30, 2003 3.704 3.704 3.659 3.666 166,955 -0.02(-0.61%)
Dec 29, 2003 3.629 3.689 3.599 3.689 199,691 +0.06(+1.65%)
Dec 26, 2003 3.602 3.635 3.595 3.629 34,521 +0.02(+0.54%)
Dec 24, 2003 3.704 3.704 3.610 3.610 47,616 -0.10(-2.78%)
Dec 23, 2003 3.633 3.713 3.610 3.713 147,313 +0.06(+1.68%)
Dec 22, 2003 3.631 3.657 3.592 3.651 99,101 +0.02(+0.58%)
Dec 19, 2003 3.577 3.635 3.527 3.631 173,205 +0.05(+1.29%)
Dec 18, 2003 3.532 3.613 3.532 3.584 224,690 +0.03(+0.93%)
Dec 17, 2003 3.539 3.554 3.468 3.551 93,149 -0.00(-0.13%)
Dec 16, 2003 3.524 3.556 3.415 3.556 129,457 +0.03(+0.80%)
Dec 15, 2003 3.607 3.608 3.527 3.527 139,278 -0.08(-2.19%)
Dec 12, 2003 3.584 3.592 3.554 3.607 125,588 +0.02(+0.62%)
Dec 11, 2003 3.481 3.602 3.480 3.584 186,002 +0.09(+2.52%)
Dec 10, 2003 3.569 3.571 3.471 3.496 157,729 -0.09(-2.46%)
Dec 09, 2003 3.651 3.651 3.541 3.584 199,989 -0.05(-1.36%)
Dec 08, 2003 3.566 3.633 3.566 3.633 123,207 +0.08(+2.31%)
Dec 05, 2003 3.584 3.584 3.559 3.551 66,663 -0.04(-1.25%)
Dec 04, 2003 3.601 3.607 3.548 3.596 226,178 -0.00(-0.08%)
Dec 03, 2003 3.584 3.632 3.584 3.599 276,175 +0.03(+0.96%)
Dec 02, 2003 3.562 3.575 3.524 3.565 134,219 +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.
 
 
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.