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 )

193.87 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2002 2.613 2.837 2.613 2.822 349,100 +0.23(+8.68%)
Dec 30, 2002 2.628 2.643 2.569 2.597 119,045 -0.02(-0.63%)
Dec 27, 2002 2.636 2.651 2.613 2.613 37,499 -0.03(-1.02%)
Dec 26, 2002 2.658 2.684 2.613 2.640 71,129 -0.03(-1.17%)
Dec 24, 2002 2.670 2.678 2.660 2.672 16,071 -0.00(-0.06%)
Dec 23, 2002 2.673 2.684 2.645 2.673 82,736 -0.01(-0.28%)
Dec 20, 2002 2.673 2.709 2.643 2.681 185,413 +0.01(+0.45%)
Dec 19, 2002 2.636 2.670 2.578 2.669 84,819 +0.05(+1.82%)
Dec 18, 2002 2.667 2.670 2.598 2.621 147,020 -0.05(-1.74%)
Dec 17, 2002 2.667 2.687 2.660 2.667 263,983 +0.00(+0.06%)
Dec 16, 2002 2.613 2.672 2.613 2.666 325,291 +0.05(+2.00%)
Dec 13, 2002 2.687 2.688 2.613 2.613 267,554 -0.07(-2.72%)
Dec 12, 2002 2.703 2.710 2.666 2.687 92,557 -0.01(-0.33%)
Dec 11, 2002 2.666 2.703 2.666 2.696 63,986 +0.03(+1.12%)
Dec 10, 2002 2.613 2.696 2.613 2.666 117,557 +0.06(+2.29%)
Dec 09, 2002 2.666 2.710 2.603 2.606 76,189 -0.04(-1.69%)
Dec 06, 2002 2.658 2.685 2.566 2.651 108,628 -0.04(-1.39%)
Dec 05, 2002 2.742 2.761 2.688 2.688 58,629 -0.04(-1.64%)
Dec 04, 2002 2.718 2.782 2.681 2.733 73,808 +0.00(+0.00%)
Dec 03, 2002 2.727 2.782 2.719 2.733 104,462 -0.01(-0.33%)
Dec 02, 2002 2.688 2.742 2.688 2.742 104,759 +0.05(+2.00%)
Nov 29, 2002 2.778 2.778 2.666 2.688 107,140 -0.10(-3.74%)
Nov 27, 2002 2.803 2.830 2.718 2.793 407,135 -0.01(-0.37%)
Nov 26, 2002 2.733 2.830 2.688 2.803 307,732 -0.06(-2.14%)
Nov 25, 2002 2.846 2.867 2.828 2.864 108,926 +0.00(+0.11%)
Nov 22, 2002 2.818 2.872 2.808 2.861 53,272 +0.04(+1.54%)
Nov 21, 2002 2.739 2.822 2.728 2.818 113,390 +0.08(+2.89%)
Nov 20, 2002 2.688 2.769 2.688 2.739 99,402 +0.05(+1.89%)
Nov 19, 2002 2.776 2.815 2.688 2.688 237,793 -0.08(-2.76%)
Nov 18, 2002 2.845 2.845 2.718 2.764 236,007 -0.06(-2.06%)
Nov 15, 2002 2.864 2.867 2.778 2.822 81,843 -0.04(-1.46%)
Nov 14, 2002 2.718 2.864 2.688 2.864 317,553 +0.16(+6.08%)
Nov 13, 2002 2.575 2.736 2.575 2.700 145,532 +0.09(+3.55%)
Nov 12, 2002 2.655 2.673 2.589 2.607 186,901 -0.03(-1.24%)
Nov 11, 2002 2.651 2.715 2.640 2.640 90,772 -0.03(-1.23%)
Nov 08, 2002 2.621 2.710 2.621 2.673 194,043 +0.05(+1.99%)
Nov 07, 2002 2.700 2.700 2.613 2.621 136,009 -0.09(-3.31%)
Nov 06, 2002 2.636 2.728 2.636 2.710 139,878 +0.05(+1.85%)
Nov 05, 2002 2.710 2.710 2.655 2.661 147,913 -0.04(-1.60%)
Nov 04, 2002 2.673 2.740 2.666 2.704 162,794 +0.03(+1.17%)
Nov 01, 2002 2.584 2.673 2.539 2.673 232,138 +0.07(+2.87%)
Oct 31, 2002 2.554 2.598 2.539 2.598 97,319 +0.04(+1.75%)
Oct 30, 2002 2.539 2.606 2.524 2.554 125,295 +0.01(+0.59%)
Oct 29, 2002 2.472 2.539 2.449 2.539 208,626 +0.04(+1.80%)
Oct 28, 2002 2.486 2.494 2.452 2.494 263,685 +0.01(+0.60%)
Oct 25, 2002 2.389 2.479 2.389 2.479 29,761 +0.08(+3.43%)
Oct 24, 2002 2.449 2.449 2.330 2.397 207,138 -0.06(-2.37%)
Oct 23, 2002 2.277 2.494 2.270 2.455 507,133 +0.18(+7.80%)
Oct 22, 2002 2.248 2.374 2.195 2.277 1,560,981 -0.29(-11.34%)
Oct 21, 2002 2.613 2.633 2.524 2.569 133,033 -0.08(-3.10%)
Oct 18, 2002 2.643 2.673 2.585 2.651 139,580 +0.01(+0.28%)
Oct 17, 2002 2.584 2.672 2.584 2.643 103,569 +0.08(+3.21%)
Oct 16, 2002 2.682 2.682 2.539 2.561 119,342 -0.12(-4.56%)
Oct 15, 2002 2.561 2.685 2.558 2.684 110,414 +0.15(+6.02%)
Oct 14, 2002 2.555 2.555 2.466 2.531 87,498 -0.02(-0.88%)
Oct 11, 2002 2.509 2.569 2.486 2.554 224,400 +0.04(+1.79%)
Oct 10, 2002 2.464 2.584 2.449 2.509 171,425 +0.03(+1.14%)
Oct 09, 2002 2.546 2.576 2.448 2.480 183,329 -0.04(-1.72%)
Oct 08, 2002 2.539 2.554 2.458 2.524 158,330 -0.01(-0.59%)
Oct 07, 2002 2.643 2.664 2.539 2.539 165,770 -0.07(-2.86%)
Oct 04, 2002 2.688 2.688 2.612 2.613 150,592 -0.10(-3.69%)
Oct 03, 2002 2.681 2.760 2.681 2.713 79,462 +0.06(+2.08%)
Oct 02, 2002 2.628 2.827 2.582 2.658 276,185 +0.05(+2.01%)
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.