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 )

184.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Mar 01, 2004 3.091 3.117 2.987 3.115 290,460 +0.01(+0.29%)
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%)
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.