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 )

197.33 +0.81 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2004 3.980 4.017 3.943 3.995 148,504 +0.03(+0.79%)
May 27, 2004 3.995 4.028 3.931 3.963 146,420 -0.03(-0.71%)
May 26, 2004 3.993 3.995 3.926 3.992 93,745 -0.01(-0.15%)
May 25, 2004 3.875 3.998 3.847 3.998 152,372 +0.15(+3.88%)
May 24, 2004 3.831 3.889 3.831 3.849 134,219 +0.03(+0.86%)
May 21, 2004 3.829 3.829 3.783 3.816 274,390 -0.01(-0.20%)
May 20, 2004 3.751 3.880 3.751 3.823 205,941 +0.07(+1.91%)
May 19, 2004 3.823 3.846 3.731 3.751 302,960 -0.06(-1.68%)
May 18, 2004 3.748 3.816 3.704 3.816 174,693 +0.04(+1.07%)
May 17, 2004 3.899 3.913 3.756 3.775 164,872 -0.12(-3.18%)
May 14, 2004 3.883 3.956 3.817 3.899 194,632 -0.02(-0.49%)
May 13, 2004 3.838 3.934 3.834 3.919 411,585 +0.08(+2.18%)
May 12, 2004 3.856 3.856 3.748 3.835 136,897 -0.02(-0.54%)
May 11, 2004 3.808 3.898 3.808 3.856 196,715 +0.08(+2.14%)
May 10, 2004 3.793 3.831 3.716 3.775 288,675 -0.02(-0.63%)
May 07, 2004 3.972 3.977 3.799 3.799 127,076 -0.18(-4.54%)
May 06, 2004 3.946 4.005 3.822 3.980 190,466 +0.03(+0.87%)
May 05, 2004 4.068 4.068 3.946 3.946 175,585 -0.12(-3.01%)
May 04, 2004 3.875 4.068 3.875 4.068 320,518 +0.19(+4.97%)
May 03, 2004 3.932 3.965 3.853 3.875 358,314 -0.05(-1.26%)
Apr 30, 2004 3.920 3.961 3.890 3.925 206,536 +0.03(+0.69%)
Apr 29, 2004 3.972 4.026 3.810 3.898 219,928 -0.08(-2.06%)
Apr 28, 2004 3.917 4.005 3.901 3.980 246,713 +0.08(+1.99%)
Apr 27, 2004 4.017 4.017 3.887 3.902 252,665 -0.11(-2.79%)
Apr 26, 2004 3.914 4.068 3.914 4.014 427,358 +0.10(+2.56%)
Apr 23, 2004 3.875 3.955 3.814 3.914 122,314 +0.03(+0.81%)
Apr 22, 2004 3.846 4.004 3.846 3.883 271,116 +0.04(+0.97%)
Apr 21, 2004 3.796 3.881 3.766 3.846 298,496 +0.05(+1.34%)
Apr 20, 2004 3.801 3.913 3.795 3.795 363,076 +0.00(+0.04%)
Apr 19, 2004 3.675 3.850 3.674 3.793 504,735 +0.12(+3.21%)
Apr 16, 2004 3.659 3.731 3.625 3.675 398,490 +0.04(+1.07%)
Apr 15, 2004 3.584 3.689 3.545 3.636 489,855 +0.23(+6.80%)
Apr 14, 2004 3.371 3.471 3.354 3.405 168,741 +0.03(+1.02%)
Apr 13, 2004 3.542 3.542 3.371 3.371 149,992 -0.16(-4.45%)
Apr 12, 2004 3.465 3.544 3.465 3.527 100,292 +0.07(+2.03%)
Apr 08, 2004 3.539 3.539 3.442 3.457 198,501 -0.06(-1.70%)
Apr 07, 2004 3.502 3.524 3.459 3.517 130,647 +0.02(+0.64%)
Apr 06, 2004 3.545 3.545 3.465 3.495 215,464 -0.05(-1.43%)
Apr 05, 2004 3.420 3.557 3.420 3.545 247,010 +0.13(+3.90%)
Apr 02, 2004 3.480 3.495 3.353 3.412 223,797 -0.03(-0.87%)
Apr 01, 2004 3.390 3.445 3.378 3.442 302,067 +0.05(+1.45%)
Mar 31, 2004 3.318 3.433 3.315 3.393 279,151 +0.09(+2.71%)
Mar 30, 2004 3.317 3.342 3.287 3.303 200,584 -0.02(-0.49%)
Mar 29, 2004 3.248 3.321 3.245 3.320 437,774 +0.08(+2.49%)
Mar 26, 2004 3.203 3.315 3.203 3.239 432,715 +0.05(+1.59%)
Mar 25, 2004 3.144 3.224 3.136 3.188 213,381 +0.05(+1.62%)
Mar 24, 2004 3.106 3.188 3.100 3.138 244,927 +0.00(+0.14%)
Mar 23, 2004 3.144 3.193 3.129 3.133 224,392 -0.01(-0.43%)
Mar 22, 2004 3.196 3.197 3.111 3.147 195,525 -0.05(-1.45%)
Mar 19, 2004 3.203 3.269 3.176 3.193 270,223 -0.00(-0.09%)
Mar 18, 2004 3.159 3.239 3.159 3.196 285,401 +0.03(+1.09%)
Mar 17, 2004 3.129 3.185 3.129 3.162 164,872 +0.03(+1.10%)
Mar 16, 2004 3.050 3.196 3.050 3.127 399,383 +0.08(+2.60%)
Mar 15, 2004 3.136 3.136 3.048 3.048 267,545 -0.09(-2.99%)
Mar 12, 2004 3.084 3.151 3.047 3.142 229,154 +0.08(+2.63%)
Mar 11, 2004 3.248 3.266 3.062 3.062 470,808 +0.09(+2.96%)
Mar 10, 2004 3.024 3.024 2.942 2.973 206,834 -0.04(-1.44%)
Mar 09, 2004 3.039 3.039 2.979 3.017 222,012 -0.02(-0.59%)
Mar 08, 2004 3.009 3.054 3.009 3.035 220,821 +0.02(+0.79%)
Mar 05, 2004 3.062 3.062 3.003 3.011 372,599 -0.05(-1.66%)
Mar 04, 2004 3.056 3.105 3.017 3.062 269,033 +0.01(+0.29%)
Mar 03, 2004 3.012 3.058 2.987 3.053 254,450 +0.04(+1.34%)
Mar 02, 2004 3.115 3.121 2.999 3.012 406,526 -0.10(-3.31%)
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.