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:

Applied Industrial Technologies (NY: AIT )

97.42 USD +0.17 (+0.17%)
Streaming Delayed Price Updated: 11:54 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 96.26 99.50 95.90 97.25 122,282 +0.79(+0.82%)
Jan 20, 2022 97.61 99.52 96.38 96.46 84,682 -0.79(-0.81%)
Jan 19, 2022 98.68 98.99 96.63 97.25 90,468 -0.52(-0.53%)
Jan 18, 2022 100.39 100.46 97.25 97.77 101,336 -3.69(-3.64%)
Jan 14, 2022 101.46 0 +0.59(+0.58%)
Jan 13, 2022 100.12 102.54 100.12 100.87 73,684 +0.71(+0.71%)
Jan 12, 2022 100.78 102.15 99.87 100.16 86,463 +0.19(+0.19%)
Jan 11, 2022 100.28 100.66 98.12 99.97 79,235 -0.50(-0.50%)
Jan 10, 2022 100.43 100.65 98.81 100.47 60,617 -0.84(-0.83%)
Jan 07, 2022 102.72 103.45 101.21 101.31 62,258 -1.75(-1.70%)
Jan 06, 2022 102.16 103.57 101.71 103.06 100,243 +1.21(+1.19%)
Jan 05, 2022 103.80 104.52 101.79 101.85 102,845 -2.15(-2.07%)
Jan 04, 2022 102.81 105.25 102.81 104.00 96,030 +1.43(+1.39%)
Jan 03, 2022 103.14 104.91 101.77 102.57 89,855 -0.13(-0.13%)
Dec 31, 2021 101.72 103.38 101.51 102.70 55,135 +0.62(+0.61%)
Dec 30, 2021 104.37 105.02 102.03 102.08 64,617 -2.13(-2.04%)
Dec 29, 2021 103.82 105.11 103.61 104.21 60,146 +0.81(+0.78%)
Dec 28, 2021 102.74 104.48 102.74 103.40 57,742 -0.11(-0.11%)
Dec 27, 2021 101.80 103.68 101.16 103.51 67,546 +1.94(+1.91%)
Dec 23, 2021 101.38 102.45 99.56 101.57 57,673 +1.08(+1.07%)
Dec 22, 2021 99.50 100.99 99.50 100.49 89,632 +0.24(+0.24%)
Dec 21, 2021 97.97 100.39 97.97 100.25 113,276 +3.20(+3.30%)
Dec 20, 2021 98.33 98.33 95.24 97.05 124,299 -3.08(-3.08%)
Dec 17, 2021 100.96 103.19 99.31 100.13 511,828 -1.15(-1.14%)
Dec 16, 2021 103.71 104.25 100.66 101.28 108,399 -1.64(-1.59%)
Dec 15, 2021 99.98 103.40 98.85 102.92 159,513 +2.75(+2.75%)
Dec 14, 2021 101.09 102.61 100.00 100.17 209,159 -1.33(-1.31%)
Dec 13, 2021 102.03 102.51 100.99 101.50 89,101 -1.20(-1.17%)
Dec 10, 2021 103.25 103.56 101.62 102.70 95,347 +0.22(+0.21%)
Dec 09, 2021 102.14 103.93 102.14 102.48 81,185 -0.75(-0.73%)
Dec 08, 2021 103.67 104.37 103.17 103.23 86,090 -0.08(-0.08%)
Dec 07, 2021 102.95 105.02 102.95 103.31 91,356 +1.46(+1.43%)
Dec 06, 2021 100.09 102.53 100.09 101.85 103,232 +3.83(+3.91%)
Dec 03, 2021 98.96 99.99 97.15 98.02 98,093 -0.29(-0.29%)
Dec 02, 2021 94.06 98.87 94.06 98.31 103,152 +4.75(+5.08%)
Dec 01, 2021 97.80 98.49 93.49 93.56 122,301 -1.48(-1.56%)
Nov 30, 2021 97.41 97.47 94.34 95.04 125,001 -3.35(-3.40%)
Nov 29, 2021 102.24 102.24 98.10 98.39 126,545 -2.07(-2.06%)
Nov 26, 2021 101.87 104.27 99.50 100.46 99,697 -4.75(-4.51%)
Nov 24, 2021 105.64 106.34 105.16 105.21 62,129 -1.20(-1.13%)
Nov 23, 2021 105.42 107.09 104.90 106.41 109,172 +0.96(+0.91%)
Nov 22, 2021 107.00 109.87 105.16 105.45 235,638 -0.60(-0.57%)
Nov 19, 2021 105.58 106.69 105.41 106.05 219,689 -0.04(-0.04%)
Nov 18, 2021 105.55 106.25 104.23 106.09 146,742 +0.89(+0.85%)
Nov 17, 2021 104.64 105.47 103.41 105.20 130,177 +0.30(+0.29%)
Nov 16, 2021 104.26 106.08 103.49 104.90 127,127 +0.34(+0.33%)
Nov 15, 2021 105.42 105.42 103.47 104.56 100,548 -0.98(-0.93%)
Nov 12, 2021 104.23 105.82 103.54 105.54 130,946 +1.03(+0.99%)
Nov 11, 2021 103.74 104.99 102.58 104.51 82,528 +0.67(+0.65%)
Nov 10, 2021 103.50 103.84 80,895 +0.17(+0.16%)
Nov 09, 2021 103.05 104.03 102.53 103.67 81,425 +0.49(+0.47%)
Nov 08, 2021 104.39 104.39 102.29 103.18 77,763 +0.03(+0.03%)
Nov 05, 2021 100.17 103.43 99.94 103.15 111,161 +4.47(+4.53%)
Nov 04, 2021 98.85 99.92 98.00 98.68 106,859 +0.30(+0.30%)
Nov 03, 2021 95.97 99.08 95.85 98.38 130,180 +1.72(+1.78%)
Nov 02, 2021 97.26 97.58 96.09 96.66 125,927 -0.39(-0.40%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.