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 )

181.55 -1.70 (-0.93%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 1, 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, 2001 2.658 2.730 2.654 2.703 122,914 +0.05(+1.97%)
May 30, 2001 2.648 2.663 2.636 2.651 65,772 +0.00(+0.11%)
May 29, 2001 2.643 2.648 2.598 2.648 164,282 +0.00(+0.11%)
May 25, 2001 2.670 2.670 2.645 2.645 30,058 -0.03(-1.12%)
May 24, 2001 2.703 2.706 2.673 2.675 56,546 -0.02(-0.61%)
May 23, 2001 2.742 2.742 2.691 2.691 60,117 -0.05(-1.96%)
May 22, 2001 2.740 2.763 2.713 2.745 41,368 -0.00(-0.11%)
May 21, 2001 2.740 2.748 2.724 2.748 19,344 +0.01(+0.55%)
May 18, 2001 2.778 2.778 2.733 2.733 109,224 -0.07(-2.40%)
May 17, 2001 2.852 2.852 2.800 2.800 71,724 -0.04(-1.58%)
May 16, 2001 2.822 2.866 2.822 2.845 51,784 +0.02(+0.79%)
May 15, 2001 2.808 2.830 2.806 2.822 16,666 +0.03(+1.07%)
May 14, 2001 2.766 2.793 2.766 2.793 38,392 +0.03(+1.03%)
May 11, 2001 2.755 2.775 2.755 2.764 38,987 -0.00(-0.16%)
May 10, 2001 2.769 2.773 2.752 2.769 52,082 +0.01(+0.22%)
May 09, 2001 2.770 2.770 2.748 2.763 26,785 -0.00(-0.16%)
May 08, 2001 2.819 2.819 2.767 2.767 180,948 -0.05(-1.85%)
May 07, 2001 2.808 2.845 2.802 2.819 114,878 +0.00(+0.05%)
May 04, 2001 2.824 2.846 2.816 2.818 59,522 -0.02(-0.74%)
May 03, 2001 2.855 2.866 2.837 2.839 115,176 -0.01(-0.26%)
May 02, 2001 2.845 2.849 2.837 2.846 70,236 +0.00(+0.05%)
May 01, 2001 2.822 2.852 2.822 2.845 85,415 +0.02(+0.74%)
Apr 30, 2001 2.837 2.840 2.822 2.824 70,236 +0.09(+3.33%)
Apr 27, 2001 2.694 2.733 2.691 2.733 115,771 +0.05(+1.72%)
Apr 26, 2001 2.703 2.704 2.673 2.687 76,486 -0.02(-0.88%)
Apr 25, 2001 2.688 2.718 2.688 2.710 92,855 +0.02(+0.83%)
Apr 24, 2001 2.706 2.706 2.658 2.688 33,332 -0.02(-0.66%)
Apr 23, 2001 2.710 2.716 2.696 2.706 198,210 -0.01(-0.44%)
Apr 20, 2001 2.610 2.718 2.591 2.718 161,008 +0.11(+4.06%)
Apr 19, 2001 2.598 2.613 2.591 2.612 27,380 +0.01(+0.52%)
Apr 18, 2001 2.598 2.645 2.576 2.598 108,331 +0.01(+0.35%)
Apr 17, 2001 2.539 2.589 2.539 2.589 70,534 +0.06(+2.30%)
Apr 16, 2001 2.524 2.560 2.524 2.531 41,368 +0.02(+0.77%)
Apr 12, 2001 2.442 2.522 2.442 2.512 1,935,379 +0.07(+2.87%)
Apr 11, 2001 2.509 2.516 2.442 2.442 51,487 -0.07(-2.68%)
Apr 10, 2001 2.464 2.539 2.449 2.509 44,641 +0.03(+1.39%)
Apr 09, 2001 2.434 2.476 2.427 2.475 24,106 +0.04(+1.66%)
Apr 06, 2001 2.442 2.442 2.427 2.434 27,975 -0.01(-0.61%)
Apr 05, 2001 2.410 2.449 2.397 2.449 24,404 +0.05(+2.24%)
Apr 04, 2001 2.352 2.397 2.337 2.395 56,248 +0.04(+1.52%)
Apr 03, 2001 2.383 2.383 2.345 2.360 37,201 -0.03(-1.31%)
Apr 02, 2001 2.449 2.449 2.391 2.391 66,367 -0.06(-2.38%)
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%)
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.