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 )

182.88 -1.85 (-1.00%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 30, 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 31, 2005 10.20 10.27 10.15 10.23 346,807 -0.05(-0.52%)
May 27, 2005 10.23 10.40 10.18 10.28 348,989 +0.02(+0.23%)
May 26, 2005 10.07 10.36 10.07 10.26 359,703 +0.23(+2.24%)
May 25, 2005 10.26 10.26 9.970 10.03 219,829 -0.22(-2.16%)
May 24, 2005 10.35 10.35 10.07 10.26 285,103 -0.09(-0.88%)
May 23, 2005 10.08 10.41 10.08 10.35 372,996 +0.21(+2.06%)
May 20, 2005 10.07 10.18 9.929 10.14 294,825 +0.07(+0.67%)
May 19, 2005 10.36 10.36 10.01 10.07 401,169 -0.29(-2.79%)
May 18, 2005 9.926 10.37 9.926 10.36 414,065 +0.47(+4.72%)
May 17, 2005 9.785 10.000 9.644 9.892 243,836 -0.03(-0.27%)
May 16, 2005 9.503 9.929 9.503 9.919 243,439 +0.40(+4.20%)
May 13, 2005 9.620 9.630 9.445 9.519 267,842 -0.13(-1.32%)
May 12, 2005 9.694 9.798 9.644 9.647 237,884 -0.05(-0.49%)
May 11, 2005 9.758 9.761 9.509 9.694 236,693 -0.09(-0.93%)
May 10, 2005 9.829 9.906 9.661 9.785 318,038 -0.03(-0.34%)
May 09, 2005 10.01 10.08 9.613 9.818 295,619 -0.23(-2.27%)
May 06, 2005 9.771 10.13 9.724 10.05 414,462 +0.31(+3.17%)
May 05, 2005 9.855 9.869 9.644 9.738 253,756 -0.11(-1.09%)
May 04, 2005 9.435 9.872 9.412 9.845 288,476 +0.44(+4.72%)
May 03, 2005 9.526 9.627 9.361 9.402 240,463 -0.16(-1.72%)
May 02, 2005 9.425 9.624 9.425 9.566 207,925 +0.19(+2.04%)
Apr 29, 2005 9.442 9.627 9.294 9.375 332,720 +0.06(+0.61%)
Apr 28, 2005 9.492 9.634 9.314 9.318 305,737 -0.26(-2.70%)
Apr 27, 2005 9.536 9.731 9.409 9.577 384,106 +0.04(+0.42%)
Apr 26, 2005 9.805 9.808 9.341 9.536 548,582 -0.35(-3.57%)
Apr 25, 2005 8.787 9.909 8.753 9.889 811,266 +1.24(+14.29%)
Apr 22, 2005 9.358 9.358 8.474 8.652 446,404 -0.70(-7.51%)
Apr 21, 2005 8.904 9.419 8.720 9.355 496,600 +1.04(+12.48%)
Apr 20, 2005 8.703 8.726 8.316 8.316 246,812 -0.37(-4.29%)
Apr 19, 2005 8.602 8.787 8.592 8.689 332,323 +0.08(+0.98%)
Apr 18, 2005 8.384 8.666 8.316 8.605 352,759 +0.36(+4.32%)
Apr 15, 2005 8.545 8.545 8.132 8.249 372,599 -0.30(-3.46%)
Apr 14, 2005 8.837 8.874 8.545 8.545 330,934 -0.30(-3.42%)
Apr 13, 2005 9.140 9.156 8.834 8.847 140,270 -0.28(-3.06%)
Apr 12, 2005 8.921 9.177 8.804 9.126 285,103 +0.16(+1.84%)
Apr 11, 2005 9.096 9.133 8.962 8.962 214,671 -0.13(-1.48%)
Apr 08, 2005 9.358 9.368 9.089 9.096 169,633 -0.30(-3.22%)
Apr 07, 2005 9.274 9.489 9.183 9.398 190,664 +0.16(+1.71%)
Apr 06, 2005 9.392 9.560 9.240 9.240 196,616 -0.12(-1.26%)
Apr 05, 2005 9.207 9.392 9.207 9.358 213,083 +0.18(+2.01%)
Apr 04, 2005 9.089 9.251 8.941 9.173 211,893 +0.04(+0.44%)
Apr 01, 2005 9.173 9.190 8.955 9.133 208,917 -0.01(-0.07%)
Mar 31, 2005 9.187 9.220 9.052 9.140 236,495 -0.05(-0.51%)
Mar 30, 2005 8.904 9.190 8.904 9.187 323,792 +0.31(+3.48%)
Mar 29, 2005 9.291 9.291 8.861 8.878 426,564 -0.41(-4.45%)
Mar 28, 2005 9.492 9.492 9.288 9.291 129,556 -0.20(-2.12%)
Mar 24, 2005 9.308 9.593 9.274 9.492 299,587 +0.23(+2.50%)
Mar 23, 2005 9.425 9.425 9.167 9.261 294,032 -0.25(-2.62%)
Mar 22, 2005 9.442 9.650 9.432 9.509 264,271 +0.10(+1.07%)
Mar 21, 2005 9.476 9.476 9.341 9.409 265,858 -0.09(-0.96%)
Mar 18, 2005 9.556 9.580 9.382 9.499 392,637 -0.05(-0.56%)
Mar 17, 2005 9.526 9.587 9.462 9.553 105,549 +0.04(+0.46%)
Mar 16, 2005 9.644 9.694 9.466 9.509 153,364 -0.17(-1.80%)
Mar 15, 2005 9.778 9.886 9.607 9.684 242,249 -0.03(-0.28%)
Mar 14, 2005 9.731 9.761 9.577 9.711 217,448 -0.02(-0.21%)
Mar 11, 2005 9.492 9.734 9.492 9.731 152,769 +0.25(+2.62%)
Mar 10, 2005 9.825 9.835 9.476 9.482 139,476 -0.41(-4.14%)
Mar 09, 2005 9.896 9.990 9.795 9.892 188,878 -0.05(-0.47%)
Mar 08, 2005 9.829 9.986 9.694 9.939 297,008 +0.11(+1.13%)
Mar 07, 2005 9.879 9.929 9.805 9.829 260,303 -0.12(-1.18%)
Mar 04, 2005 9.778 10.03 9.771 9.946 196,814 +0.19(+1.93%)
Mar 03, 2005 9.627 9.808 9.593 9.758 246,613 +0.14(+1.43%)
Mar 02, 2005 9.492 9.778 9.492 9.620 194,037 -0.16(-1.61%)
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.