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 )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 9.358 9.771 9.358 9.724 402,558 +0.40(+4.29%)
Jan 28, 2005 9.425 9.536 9.153 9.324 352,957 -0.07(-0.75%)
Jan 27, 2005 9.409 9.509 9.277 9.395 310,697 -0.08(-0.85%)
Jan 26, 2005 9.375 9.476 9.291 9.476 350,576 +0.11(+1.22%)
Jan 25, 2005 9.240 9.624 9.240 9.361 360,695 +0.17(+1.90%)
Jan 24, 2005 9.496 9.526 9.163 9.187 298,595 -0.29(-3.08%)
Jan 21, 2005 9.496 9.613 9.442 9.479 351,370 -0.02(-0.18%)
Jan 20, 2005 9.644 9.644 9.375 9.496 468,030 -0.15(-1.53%)
Jan 19, 2005 9.711 9.902 9.593 9.644 669,012 -0.07(-0.73%)
Jan 18, 2005 9.217 10.08 9.136 9.714 1,397,346 +0.54(+5.90%)
Jan 14, 2005 8.407 9.173 8.384 9.173 1,889,582 +1.38(+17.77%)
Jan 13, 2005 7.890 8.031 7.654 7.789 700,161 -0.07(-0.94%)
Jan 12, 2005 7.930 7.967 7.678 7.863 448,190 -0.07(-0.85%)
Jan 11, 2005 8.165 8.269 7.913 7.930 417,636 -0.27(-3.24%)
Jan 10, 2005 7.796 8.316 7.786 8.195 587,468 +0.17(+2.09%)
Jan 07, 2005 8.350 8.353 8.027 8.027 447,992 -0.27(-3.28%)
Jan 06, 2005 8.384 8.518 8.249 8.300 303,158 +0.06(+0.69%)
Jan 05, 2005 8.548 8.548 8.242 8.242 345,815 -0.30(-3.50%)
Jan 04, 2005 8.736 8.770 8.471 8.542 356,330 -0.17(-2.00%)
Jan 03, 2005 9.183 9.183 8.592 8.716 856,899 -0.49(-5.33%)
Dec 31, 2004 9.234 9.251 9.120 9.207 322,800 -0.01(-0.07%)
Dec 30, 2004 9.240 9.274 9.072 9.214 514,060 -0.05(-0.58%)
Dec 29, 2004 9.983 9.983 9.146 9.267 943,005 -0.71(-7.14%)
Dec 28, 2004 9.815 10.04 9.469 9.980 1,007,486 +0.16(+1.68%)
Dec 27, 2004 10.11 10.15 9.815 9.815 270,223 -0.29(-2.89%)
Dec 23, 2004 10.03 10.17 9.792 10.11 247,605 +0.08(+0.77%)
Dec 22, 2004 10.35 10.35 9.792 10.03 513,266 -0.32(-3.05%)
Dec 21, 2004 10.15 10.75 10.15 10.35 551,756 +0.25(+2.43%)
Dec 20, 2004 9.899 10.15 9.818 10.10 249,193 +3.50(+53.02%)
Dec 17, 2004 6.705 6.705 6.528 6.601 330,339 -0.12(-1.82%)
Dec 16, 2004 6.653 6.723 6.575 6.723 585,683 +0.05(+0.81%)
Dec 15, 2004 6.475 6.692 6.466 6.670 214,274 +0.19(+3.00%)
Dec 14, 2004 6.511 6.511 6.414 6.475 339,863 -0.05(-0.82%)
Dec 13, 2004 6.466 6.537 6.369 6.529 231,237 +0.06(+0.85%)
Dec 10, 2004 6.474 6.493 6.372 6.474 153,265 -0.02(-0.25%)
Dec 09, 2004 6.471 6.534 6.332 6.490 226,178 +0.02(+0.32%)
Dec 08, 2004 6.392 6.493 6.392 6.469 371,706 +0.09(+1.45%)
Dec 07, 2004 6.422 6.619 6.369 6.377 369,028 -0.04(-0.60%)
Dec 06, 2004 6.496 6.498 6.363 6.416 304,448 -0.08(-1.24%)
Dec 03, 2004 6.534 6.635 6.496 6.496 287,782 -0.04(-0.57%)
Dec 02, 2004 6.641 6.728 6.516 6.534 430,929 -0.11(-1.60%)
Dec 01, 2004 6.219 6.777 6.177 6.640 891,917 +0.42(+6.75%)
Nov 30, 2004 6.319 6.377 6.177 6.220 462,773 -0.10(-1.54%)
Nov 29, 2004 6.239 6.390 6.228 6.317 524,972 +0.08(+1.24%)
Nov 26, 2004 6.228 6.287 6.199 6.239 98,804 -0.00(-0.05%)
Nov 24, 2004 6.242 6.287 6.208 6.242 273,795 +0.01(+0.12%)
Nov 23, 2004 6.018 6.250 6.004 6.235 489,855 +0.22(+3.60%)
Nov 22, 2004 5.993 6.041 5.918 6.018 330,042 +0.03(+0.42%)
Nov 19, 2004 5.974 6.033 5.891 5.993 358,314 -0.00(-0.03%)
Nov 18, 2004 6.081 6.083 5.945 5.995 393,431 -0.08(-1.35%)
Nov 17, 2004 5.796 6.098 5.796 6.077 1,045,778 +0.30(+5.11%)
Nov 16, 2004 6.047 6.093 5.768 5.781 885,072 -0.27(-4.54%)
Nov 15, 2004 5.951 6.101 5.942 6.056 618,717 +0.12(+2.04%)
Nov 12, 2004 5.859 5.974 5.809 5.935 444,024 +0.09(+1.56%)
Nov 11, 2004 5.727 5.954 5.727 5.844 532,114 +0.12(+2.14%)
Nov 10, 2004 5.705 5.794 5.675 5.721 267,545 +0.00(+0.00%)
Nov 09, 2004 5.644 5.745 5.578 5.721 436,881 +0.09(+1.65%)
Nov 08, 2004 5.593 5.660 5.584 5.629 712,462 +0.04(+0.64%)
Nov 05, 2004 5.585 5.600 5.566 5.593 363,076 +0.01(+0.13%)
Nov 04, 2004 5.550 5.615 5.550 5.585 420,215 +0.04(+0.65%)
Nov 03, 2004 5.548 5.602 5.505 5.550 699,070 +0.01(+0.27%)
Nov 02, 2004 5.526 5.588 5.496 5.535 406,228 +0.01(+0.19%)
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.