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 (%)
Mar 30, 2001 2.434 2.449 2.427 2.449 130,354 +0.01(+0.31%)
Mar 29, 2001 2.507 2.507 2.440 2.442 104,462 -0.07(-2.62%)
Mar 28, 2001 2.554 2.560 2.503 2.507 73,808 -0.02(-0.65%)
Mar 27, 2001 2.524 2.524 2.524 2.524 1,419,615 +0.00(+0.18%)
Mar 26, 2001 2.512 2.519 2.494 2.519 603,559 +0.02(+0.66%)
Mar 23, 2001 2.534 2.546 2.494 2.503 129,759 -0.03(-1.00%)
Mar 22, 2001 2.531 2.533 2.509 2.528 99,105 -0.00(-0.12%)
Mar 21, 2001 2.531 2.554 2.524 2.531 104,164 -0.00(-0.06%)
Mar 20, 2001 2.531 2.561 2.528 2.533 96,724 -0.01(-0.23%)
Mar 19, 2001 2.542 2.554 2.531 2.539 271,423 -0.00(-0.06%)
Mar 16, 2001 2.540 2.561 2.540 2.540 149,699 +0.00(+0.06%)
Mar 15, 2001 2.539 2.554 2.539 2.539 66,367 +0.00(+0.00%)
Mar 14, 2001 2.539 2.575 2.539 2.539 138,390 -0.01(-0.29%)
Mar 13, 2001 2.594 2.594 2.546 2.546 252,376 -0.05(-1.79%)
Mar 12, 2001 2.658 2.658 2.592 2.592 40,773 -0.09(-3.34%)
Mar 09, 2001 2.703 2.703 2.681 2.682 26,487 -0.02(-0.77%)
Mar 08, 2001 2.703 2.725 2.703 2.703 35,713 -0.01(-0.28%)
Mar 07, 2001 2.673 2.710 2.643 2.710 105,057 +0.04(+1.40%)
Mar 06, 2001 2.733 2.733 2.591 2.673 243,745 -0.13(-4.79%)
Mar 05, 2001 2.852 2.873 2.808 2.808 23,213 -0.04(-1.57%)
Mar 02, 2001 2.837 2.860 2.837 2.852 34,225 +0.01(+0.53%)
Mar 01, 2001 2.725 2.837 2.725 2.837 116,664 +0.11(+4.11%)
Feb 28, 2001 2.718 2.730 2.703 2.725 103,569 +0.01(+0.50%)
Feb 27, 2001 2.681 2.718 2.673 2.712 157,437 +0.03(+1.17%)
Feb 26, 2001 2.613 2.681 2.613 2.681 72,915 +0.07(+2.57%)
Feb 23, 2001 2.555 2.613 2.549 2.613 274,101 +0.06(+2.28%)
Feb 22, 2001 2.542 2.557 2.540 2.555 69,046 +0.01(+0.53%)
Feb 21, 2001 2.521 2.549 2.521 2.542 42,558 +0.02(+0.65%)
Feb 20, 2001 2.561 2.561 2.524 2.525 90,474 -0.03(-1.11%)
Feb 16, 2001 2.542 2.569 2.542 2.554 50,296 +0.01(+0.29%)
Feb 15, 2001 2.621 2.640 2.524 2.546 219,043 -0.07(-2.52%)
Feb 14, 2001 2.628 2.628 2.604 2.612 25,297 -0.02(-0.91%)
Feb 13, 2001 2.615 2.673 2.615 2.636 36,308 +0.01(+0.57%)
Feb 12, 2001 2.591 2.621 2.591 2.621 97,617 +0.01(+0.29%)
Feb 09, 2001 2.615 2.636 2.613 2.613 79,462 -0.01(-0.23%)
Feb 08, 2001 2.658 2.658 2.618 2.619 50,296 -0.04(-1.46%)
Feb 07, 2001 2.598 2.666 2.576 2.658 58,034 +0.05(+2.01%)
Feb 06, 2001 2.610 2.636 2.598 2.606 63,986 +0.01(+0.40%)
Feb 05, 2001 2.584 2.595 2.572 2.595 27,380 +0.01(+0.46%)
Feb 02, 2001 2.630 2.630 2.581 2.584 32,737 -0.02(-0.92%)
Feb 01, 2001 2.636 2.636 2.569 2.607 24,106 -0.02(-0.80%)
Jan 31, 2001 2.598 2.651 2.598 2.628 90,772 +0.03(+1.27%)
Jan 30, 2001 2.591 2.598 2.584 2.595 75,296 +0.01(+0.46%)
Jan 29, 2001 2.584 2.603 2.558 2.584 340,767 -0.01(-0.43%)
Jan 26, 2001 2.651 2.651 2.585 2.595 53,570 -0.07(-2.46%)
Jan 25, 2001 2.679 2.688 2.641 2.660 66,962 -0.02(-0.70%)
Jan 24, 2001 2.856 2.865 2.679 2.679 144,342 -0.20(-6.82%)
Jan 23, 2001 2.856 2.875 2.828 2.875 34,523 +0.02(+0.65%)
Jan 22, 2001 2.856 2.856 2.856 2.856 105,355 +0.00(+0.00%)
Jan 19, 2001 2.884 2.884 2.856 2.856 21,130 -0.05(-1.61%)
Jan 18, 2001 2.903 2.903 2.875 2.903 23,809 +0.02(+0.65%)
Jan 17, 2001 2.903 2.912 2.865 2.884 77,677 -0.02(-0.64%)
Jan 16, 2001 2.893 2.921 2.856 2.903 107,140 -0.02(-0.64%)
Jan 12, 2001 2.893 2.959 2.884 2.921 131,247 +0.01(+0.32%)
Jan 11, 2001 2.987 2.996 2.893 2.912 163,687 -0.09(-3.11%)
Jan 10, 2001 2.968 3.024 2.968 3.005 211,305 +0.05(+1.58%)
Jan 09, 2001 2.903 2.968 2.893 2.959 84,522 +0.06(+1.93%)
Jan 08, 2001 2.949 2.949 2.875 2.903 54,165 -0.07(-2.20%)
Jan 05, 2001 2.959 2.968 2.893 2.968 116,069 +0.01(+0.32%)
Jan 04, 2001 2.977 2.977 2.931 2.959 131,247 -0.02(-0.63%)
Jan 03, 2001 2.968 3.015 2.949 2.977 114,878 +0.02(+0.63%)
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.