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 )

193.82 +4.18 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2003 3.406 3.429 3.348 3.368 166,365 -0.05(-1.57%)
Oct 30, 2003 3.399 3.424 3.379 3.421 58,927 +0.02(+0.70%)
Oct 29, 2003 3.368 3.430 3.366 3.397 174,401 +0.03(+0.89%)
Oct 28, 2003 3.345 3.375 3.330 3.368 161,604 +0.04(+1.12%)
Oct 27, 2003 3.248 3.339 3.248 3.330 214,579 +0.09(+2.76%)
Oct 24, 2003 3.269 3.278 3.208 3.241 278,268 -0.03(-0.87%)
Oct 23, 2003 3.245 3.318 3.245 3.269 143,747 +0.02(+0.74%)
Oct 22, 2003 3.315 3.324 3.244 3.245 228,864 -0.08(-2.51%)
Oct 21, 2003 3.348 3.399 3.324 3.329 216,364 -0.02(-0.54%)
Oct 20, 2003 3.332 3.384 3.332 3.347 141,366 +0.00(+0.04%)
Oct 17, 2003 3.357 3.379 3.357 3.345 163,984 -0.02(-0.67%)
Oct 16, 2003 3.281 3.371 3.281 3.368 200,293 +0.09(+2.78%)
Oct 15, 2003 3.270 3.303 3.241 3.276 438,979 +0.01(+0.27%)
Oct 14, 2003 3.270 3.270 3.264 3.267 262,792 +0.01(+0.37%)
Oct 13, 2003 3.215 3.339 3.215 3.256 297,315 +0.07(+2.35%)
Oct 10, 2003 3.245 3.245 3.176 3.181 111,604 -0.05(-1.43%)
Oct 09, 2003 3.300 3.333 3.179 3.227 208,626 -0.04(-1.32%)
Oct 08, 2003 3.208 3.263 3.208 3.270 358,028 +0.06(+1.86%)
Oct 07, 2003 3.109 3.194 3.105 3.211 252,376 +0.09(+2.97%)
Oct 06, 2003 2.987 3.117 2.987 3.118 144,044 +0.13(+4.40%)
Oct 03, 2003 2.987 2.987 2.964 2.987 279,756 +0.01(+0.50%)
Oct 02, 2003 2.963 2.987 2.960 2.972 339,279 -0.01(-0.20%)
Oct 01, 2003 2.978 2.978 2.963 2.978 423,503 +0.01(+0.35%)
Sep 30, 2003 3.009 3.009 2.960 2.967 264,875 -0.02(-0.65%)
Sep 29, 2003 2.975 3.035 2.964 2.987 333,922 +0.02(+0.81%)
Sep 26, 2003 3.155 3.155 2.963 2.963 177,675 -0.16(-5.21%)
Sep 25, 2003 3.114 3.158 3.114 3.126 185,413 -0.01(-0.33%)
Sep 24, 2003 3.224 3.227 3.135 3.136 179,460 -0.09(-2.91%)
Sep 23, 2003 3.199 3.253 3.191 3.230 145,532 +0.03(+0.98%)
Sep 22, 2003 3.290 3.293 3.187 3.199 125,890 -0.10(-3.08%)
Sep 19, 2003 3.260 3.320 3.260 3.300 162,794 +0.02(+0.68%)
Sep 18, 2003 3.266 3.294 3.256 3.278 139,580 +0.02(+0.50%)
Sep 17, 2003 3.323 3.342 3.254 3.261 98,212 -0.07(-2.06%)
Sep 16, 2003 3.241 3.305 3.208 3.330 129,461 +0.09(+2.76%)
Sep 15, 2003 3.296 3.357 3.229 3.241 149,104 -0.04(-1.23%)
Sep 12, 2003 3.221 3.320 3.188 3.281 90,474 +0.06(+1.85%)
Sep 11, 2003 3.315 3.315 3.191 3.221 309,517 -0.09(-2.84%)
Sep 10, 2003 3.315 3.323 3.285 3.315 109,521 +0.00(+0.00%)
Sep 09, 2003 3.368 3.423 3.315 3.315 168,746 -0.05(-1.55%)
Sep 08, 2003 3.375 3.426 3.368 3.368 81,843 +0.00(+0.04%)
Sep 05, 2003 3.400 3.423 3.360 3.366 64,582 -0.03(-1.01%)
Sep 04, 2003 3.420 3.426 3.384 3.400 88,093 -0.01(-0.39%)
Sep 03, 2003 3.420 3.426 3.412 3.414 174,699 +0.02(+0.48%)
Sep 02, 2003 3.382 3.408 3.362 3.397 126,188 +0.01(+0.44%)
Aug 29, 2003 3.368 3.408 3.362 3.382 96,724 -0.00(-0.09%)
Aug 28, 2003 3.300 3.385 3.278 3.385 126,188 +0.10(+3.04%)
Aug 27, 2003 3.266 3.300 3.218 3.285 101,783 +0.02(+0.59%)
Aug 26, 2003 3.311 3.311 3.233 3.266 179,460 -0.04(-1.26%)
Aug 25, 2003 3.382 3.390 3.291 3.308 127,973 -0.06(-1.77%)
Aug 22, 2003 3.397 3.405 3.362 3.368 119,640 -0.06(-1.74%)
Aug 21, 2003 3.385 3.427 3.375 3.427 151,187 +0.08(+2.36%)
Aug 20, 2003 3.363 3.366 3.339 3.348 136,306 -0.02(-0.53%)
Aug 19, 2003 3.360 3.368 3.315 3.366 152,973 +0.02(+0.63%)
Aug 18, 2003 3.270 3.365 3.270 3.345 244,638 +0.02(+0.67%)
Aug 15, 2003 3.330 3.330 3.270 3.323 66,962 -0.01(-0.22%)
Aug 14, 2003 3.267 3.339 3.259 3.330 175,294 +0.07(+2.11%)
Aug 13, 2003 3.269 3.296 3.250 3.261 107,736 -0.02(-0.73%)
Aug 12, 2003 3.278 3.303 3.260 3.285 128,271 +0.01(+0.46%)
Aug 11, 2003 3.172 3.296 3.172 3.270 145,532 +0.10(+3.25%)
Aug 08, 2003 3.151 3.209 3.151 3.167 90,772 +0.02(+0.76%)
Aug 07, 2003 3.188 3.206 3.117 3.144 132,437 -0.04(-1.41%)
Aug 06, 2003 3.215 3.263 3.188 3.188 75,296 -0.03(-0.84%)
Aug 05, 2003 3.345 3.350 3.215 3.215 182,139 -0.13(-3.97%)
Aug 04, 2003 3.308 3.388 3.306 3.348 238,090 +0.05(+1.54%)
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.