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 )

195.72 +0.98 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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, 2002 3.047 3.063 2.944 2.944 101,973 -0.10(-3.19%)
May 28, 2002 3.093 3.093 2.989 3.041 28,624 -0.05(-1.69%)
May 27, 2002 3.130 3.160 3.093 3.093 129,107 +0.00(+0.00%)
May 24, 2002 3.130 3.160 3.093 3.093 126,423 -0.05(-1.66%)
May 23, 2002 2.974 3.167 2.974 3.145 277,296 +0.17(+5.76%)
May 22, 2002 2.892 2.981 2.869 2.974 61,422 +0.07(+2.31%)
May 21, 2002 2.944 2.956 2.846 2.907 82,294 -0.03(-1.07%)
May 20, 2002 3.024 3.048 2.936 2.938 43,532 -0.09(-2.91%)
May 17, 2002 2.996 3.026 2.959 3.026 32,500 +0.04(+1.50%)
May 16, 2002 3.108 3.108 2.936 2.981 104,955 -0.11(-3.61%)
May 15, 2002 2.996 3.093 2.981 3.093 94,519 +0.10(+3.49%)
May 14, 2002 2.974 3.048 2.907 2.989 155,644 +0.03(+1.01%)
May 13, 2002 2.889 2.996 2.819 2.959 111,216 +0.16(+5.87%)
May 10, 2002 2.892 2.892 2.786 2.795 79,014 -0.11(-3.85%)
May 09, 2002 2.981 2.981 2.907 2.907 65,597 -0.07(-2.50%)
May 08, 2002 2.929 2.981 2.929 2.981 59,633 +0.04(+1.47%)
May 07, 2002 3.029 3.041 2.907 2.938 101,675 -0.12(-3.85%)
May 06, 2002 3.100 3.115 3.033 3.056 168,465 -0.04(-1.20%)
May 03, 2002 3.130 3.130 3.078 3.093 133,281 -0.01(-0.24%)
May 02, 2002 2.996 3.100 2.996 3.100 147,891 +0.12(+3.95%)
May 01, 2002 2.959 2.990 2.927 2.983 87,959 +0.02(+0.55%)
Apr 30, 2002 2.929 2.989 2.920 2.966 146,699 +0.02(+0.76%)
Apr 29, 2002 2.850 2.948 2.849 2.944 41,147 +0.10(+3.40%)
Apr 26, 2002 2.854 2.877 2.847 2.847 79,611 -0.03(-1.04%)
Apr 25, 2002 2.884 2.886 2.840 2.877 56,055 -0.01(-0.51%)
Apr 24, 2002 2.922 2.938 2.832 2.892 108,831 -0.01(-0.26%)
Apr 23, 2002 2.899 2.914 2.877 2.899 35,780 +0.01(+0.26%)
Apr 22, 2002 2.866 2.922 2.832 2.892 106,446 +0.02(+0.78%)
Apr 19, 2002 2.869 2.877 2.840 2.869 84,381 +0.00(+0.00%)
Apr 18, 2002 2.929 2.929 2.851 2.869 54,266 -0.05(-1.74%)
Apr 17, 2002 2.966 2.966 2.914 2.920 70,367 -0.06(-2.05%)
Apr 16, 2002 2.944 3.033 2.922 2.981 1,311,942 +0.05(+1.78%)
Apr 15, 2002 2.981 3.011 2.907 2.929 78,716 -0.06(-2.00%)
Apr 12, 2002 2.862 2.996 2.849 2.989 128,808 +0.13(+4.43%)
Apr 11, 2002 2.880 2.965 2.850 2.862 104,359 -0.01(-0.26%)
Apr 10, 2002 2.884 2.884 2.850 2.869 239,429 -0.01(-0.31%)
Apr 09, 2002 2.884 2.908 2.851 2.878 178,901 -0.03(-0.97%)
Apr 08, 2002 2.914 2.948 2.856 2.907 53,372 -0.01(-0.26%)
Apr 05, 2002 2.922 2.929 2.908 2.914 33,693 +0.00(+0.15%)
Apr 04, 2002 2.877 2.916 2.854 2.910 29,816 +0.03(+1.14%)
Apr 03, 2002 2.907 2.914 2.863 2.877 46,216 -0.02(-0.82%)
Apr 02, 2002 2.922 2.922 2.884 2.901 104,657 -0.02(-0.71%)
Apr 01, 2002 2.884 2.929 2.847 2.922 114,496 +0.05(+1.82%)
Mar 29, 2002 2.959 2.960 2.847 2.869 45,321 +0.00(+0.00%)
Mar 28, 2002 2.959 2.960 2.847 2.869 45,321 -0.10(-3.51%)
Mar 27, 2002 2.877 2.981 2.877 2.974 71,858 +0.10(+3.64%)
Mar 26, 2002 2.854 2.892 2.851 2.869 101,079 +0.01(+0.47%)
Mar 25, 2002 2.933 2.933 2.850 2.856 105,253 -0.05(-1.64%)
Mar 22, 2002 2.922 2.936 2.890 2.904 55,757 -0.01(-0.26%)
Mar 21, 2002 2.883 2.923 2.865 2.911 54,863 +0.03(+0.93%)
Mar 20, 2002 2.922 2.922 2.884 2.884 43,532 -0.05(-1.63%)
Mar 19, 2002 2.922 2.932 2.899 2.932 64,106 +0.03(+0.97%)
Mar 18, 2002 2.831 2.920 2.825 2.904 73,051 +0.07(+2.58%)
Mar 15, 2002 2.802 2.884 2.802 2.831 148,488 +0.00(+0.05%)
Mar 14, 2002 2.825 2.834 2.780 2.829 155,942 -0.04(-1.40%)
Mar 13, 2002 2.874 2.874 2.832 2.869 24,449 -0.01(-0.26%)
Mar 12, 2002 2.847 2.899 2.847 2.877 84,978 +0.02(+0.78%)
Mar 11, 2002 2.862 2.884 2.834 2.854 320,829 -0.03(-1.19%)
Mar 08, 2002 2.905 2.905 2.840 2.889 170,254 -0.01(-0.51%)
Mar 07, 2002 3.018 3.020 2.884 2.904 165,185 -0.11(-3.56%)
Mar 06, 2002 2.981 3.023 2.923 3.011 99,886 +0.03(+0.90%)
Mar 05, 2002 2.904 3.117 2.899 2.984 259,704 +0.08(+2.93%)
Mar 04, 2002 2.951 2.966 2.899 2.899 164,290 -0.01(-0.51%)
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.