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 )

197.33 +0.81 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2002 2.923 2.972 2.873 2.912 339,565 -0.01(-0.36%)
Jun 27, 2002 2.905 2.926 2.867 2.923 143,444 +0.01(+0.41%)
Jun 26, 2002 2.837 2.912 2.837 2.911 14,284,959 +0.07(+2.31%)
Jun 25, 2002 2.935 2.978 2.845 2.845 144,635 -0.19(-6.39%)
Jun 21, 2002 2.845 2.872 2.842 3.039 202,965 +0.21(+7.44%)
Jun 20, 2002 2.867 2.985 2.800 2.829 145,825 -0.02(-0.84%)
Jun 19, 2002 2.834 2.912 2.779 2.852 326,470 +0.02(+0.58%)
Jun 18, 2002 2.860 2.860 2.836 2.836 236,297 -0.03(-1.04%)
Jun 17, 2002 2.837 2.867 2.837 2.866 173,502 +0.01(+0.47%)
Jun 14, 2002 2.860 2.879 2.837 2.852 107,732 -0.03(-0.93%)
Jun 12, 2002 2.927 2.935 2.867 2.879 89,280 -0.06(-1.98%)
Jun 11, 2002 2.950 3.002 2.935 2.938 117,553 -0.01(-0.41%)
Jun 10, 2002 2.987 3.009 2.950 2.950 77,972 -0.04(-1.25%)
Jun 07, 2002 2.927 2.987 2.905 2.987 45,235 +0.04(+1.21%)
Jun 06, 2002 2.987 2.987 2.848 2.951 108,327 -0.05(-1.69%)
Jun 05, 2002 3.009 3.020 3.002 3.002 113,386 +0.05(+1.77%)
May 31, 2002 3.053 3.069 2.950 2.950 101,780 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.047 28,569 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,862 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,183 -0.05(-1.66%)
May 23, 2002 2.979 3.174 2.979 3.151 276,771 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,306 +0.07(+2.31%)
May 21, 2002 2.950 2.961 2.851 2.912 82,138 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.944 43,450 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,438 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,756 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,340 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,348 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,006 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,864 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,472 -0.07(-2.50%)
May 08, 2002 2.935 2.987 2.935 2.987 59,520 +0.04(+1.47%)
May 07, 2002 3.035 3.047 2.912 2.944 101,482 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.062 168,145 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,028 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,611 +0.12(+3.95%)
May 01, 2002 2.964 2.996 2.933 2.988 87,792 +0.02(+0.55%)
Apr 30, 2002 2.935 2.994 2.926 2.972 146,420 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.950 41,069 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,460 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,949 -0.01(-0.51%)
Apr 24, 2002 2.927 2.944 2.837 2.897 108,625 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,712 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,244 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,221 +0.00(+0.00%)
Apr 18, 2002 2.935 2.935 2.857 2.875 54,163 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.926 70,234 -0.06(-2.05%)
Apr 16, 2002 2.950 3.039 2.927 2.987 1,309,454 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.935 78,567 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,564 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,161 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,975 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,561 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,270 -0.01(-0.26%)
Apr 05, 2002 2.927 2.935 2.914 2.920 33,629 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,760 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,128 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,458 -0.02(-0.71%)
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.