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 )

181.25 +0.62 (+0.34%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 (%)
Dec 29, 2000 3.108 3.118 3.071 3.071 39,283 -0.04(-1.20%)
Dec 28, 2000 3.080 3.108 3.071 3.108 80,650 +0.03(+0.91%)
Dec 27, 2000 3.062 3.080 2.987 3.080 81,840 +0.01(+0.30%)
Dec 26, 2000 3.034 3.136 3.034 3.071 69,639 +0.03(+0.92%)
Dec 22, 2000 2.968 3.043 2.968 3.043 89,578 +0.08(+2.84%)
Dec 21, 2000 2.921 2.959 2.921 2.959 41,664 +0.05(+1.60%)
Dec 20, 2000 2.940 2.959 2.912 2.912 86,900 -0.03(-0.95%)
Dec 19, 2000 2.847 2.950 2.847 2.940 113,089 +0.10(+3.62%)
Dec 18, 2000 2.921 2.940 2.828 2.837 128,267 -0.07(-2.56%)
Dec 15, 2000 2.912 2.959 2.912 2.912 165,765 -0.01(-0.32%)
Dec 14, 2000 2.931 2.931 2.912 2.921 49,104 -0.02(-0.63%)
Dec 13, 2000 2.931 2.968 2.931 2.940 205,346 +0.01(+0.32%)
Dec 12, 2000 2.996 2.996 2.931 2.931 52,973 -0.07(-2.18%)
Dec 11, 2000 2.819 2.996 2.819 2.996 147,908 +0.20(+7.00%)
Dec 08, 2000 2.772 2.809 2.772 2.800 63,984 +0.05(+1.69%)
Dec 07, 2000 2.735 2.753 2.716 2.753 102,970 +0.00(+0.00%)
Dec 06, 2000 2.744 2.800 2.744 2.753 48,509 +0.00(+0.00%)
Dec 05, 2000 2.641 2.753 2.641 2.753 344,624 +0.12(+4.61%)
Dec 04, 2000 2.669 2.688 2.632 2.632 75,888 -0.04(-1.40%)
Dec 01, 2000 2.651 2.688 2.651 2.669 72,020 +0.02(+0.70%)
Nov 30, 2000 2.641 2.697 2.641 2.651 105,649 +0.01(+0.35%)
Nov 29, 2000 2.688 2.688 2.641 2.641 93,745 -0.05(-1.74%)
Nov 28, 2000 2.604 2.688 2.595 2.688 89,876 +0.09(+3.60%)
Nov 27, 2000 2.595 2.595 2.557 2.595 42,854 +0.00(+0.00%)
Nov 24, 2000 2.585 2.595 2.576 2.595 76,186 +0.03(+1.09%)
Nov 22, 2000 2.548 2.567 2.539 2.567 62,794 +0.02(+0.73%)
Nov 21, 2000 2.548 2.557 2.548 2.548 72,912 -0.02(-0.73%)
Nov 20, 2000 2.595 2.595 2.539 2.567 84,519 -0.03(-1.08%)
Nov 17, 2000 2.557 2.595 2.548 2.595 49,699 +0.06(+2.21%)
Nov 16, 2000 2.548 2.548 2.529 2.539 18,749 -0.01(-0.37%)
Nov 15, 2000 2.557 2.567 2.529 2.548 35,712 +0.00(+0.00%)
Nov 14, 2000 2.557 2.562 2.539 2.548 51,485 -0.01(-0.37%)
Nov 13, 2000 2.501 2.557 2.483 2.557 39,283 +0.02(+0.74%)
Nov 10, 2000 2.595 2.595 2.539 2.539 60,413 -0.04(-1.45%)
Nov 09, 2000 2.548 2.576 2.529 2.576 182,133 +0.01(+0.36%)
Nov 08, 2000 2.595 2.595 2.567 2.567 17,856 -0.03(-1.08%)
Nov 07, 2000 2.576 2.595 2.567 2.595 41,366 +0.00(+0.00%)
Nov 06, 2000 2.604 2.604 2.585 2.595 29,760 -0.01(-0.36%)
Nov 03, 2000 2.529 2.604 2.529 2.604 42,259 +0.07(+2.95%)
Nov 02, 2000 2.557 2.557 2.529 2.529 154,753 -0.01(-0.37%)
Nov 01, 2000 2.539 2.539 2.511 2.539 150,587 +0.01(+0.37%)
Oct 31, 2000 2.511 2.529 2.501 2.529 86,007 +0.04(+1.50%)
Oct 30, 2000 2.492 2.511 2.492 2.492 45,235 -0.01(-0.37%)
Oct 27, 2000 2.548 2.548 2.473 2.501 31,248 -0.05(-1.83%)
Oct 26, 2000 2.529 2.548 2.529 2.548 31,843 +0.03(+1.11%)
Oct 25, 2000 2.585 2.585 2.520 2.520 44,342 -0.07(-2.53%)
Oct 24, 2000 2.651 2.651 2.576 2.585 28,569 -0.07(-2.46%)
Oct 23, 2000 2.445 2.651 2.445 2.651 115,767 +0.21(+8.81%)
Oct 20, 2000 2.436 2.445 2.427 2.436 17,856 +0.01(+0.38%)
Oct 19, 2000 2.445 2.455 2.427 2.427 21,427 +0.00(+0.00%)
Oct 18, 2000 2.399 2.436 2.399 2.427 6,547 +0.02(+0.77%)
Oct 17, 2000 2.399 2.417 2.380 2.408 78,864 +0.01(+0.39%)
Oct 16, 2000 2.464 2.464 2.399 2.399 30,653 -0.07(-2.65%)
Oct 13, 2000 2.436 2.483 2.436 2.464 41,069 +0.05(+1.93%)
Oct 12, 2000 2.389 2.417 2.389 2.417 22,022 +0.03(+1.17%)
Oct 11, 2000 2.417 2.417 2.389 2.389 16,963 -0.03(-1.16%)
Oct 10, 2000 2.464 2.483 2.417 2.417 16,665 -0.06(-2.26%)
Oct 09, 2000 2.520 2.520 2.445 2.473 28,569 -0.07(-2.57%)
Oct 06, 2000 2.567 2.567 2.539 2.539 33,331 -0.04(-1.45%)
Oct 05, 2000 2.492 2.576 2.492 2.576 41,366 +0.08(+3.37%)
Oct 04, 2000 2.492 2.492 2.492 2.492 27,677 +0.00(+0.00%)
Oct 03, 2000 2.529 2.529 2.492 2.492 31,545 -0.05(-1.84%)
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.