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 )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.617 9.748 9.475 9.516 346,025 -0.11(-1.19%)
Feb 25, 2005 9.391 9.660 9.274 9.630 346,620 +0.20(+2.14%)
Feb 24, 2005 9.257 9.428 8.941 9.428 305,946 +0.19(+2.04%)
Feb 23, 2005 9.257 9.459 9.089 9.240 346,025 +0.03(+0.29%)
Feb 22, 2005 9.751 9.761 9.086 9.213 323,803 -0.54(-5.51%)
Feb 18, 2005 9.835 9.845 9.677 9.751 196,821 -0.08(-0.82%)
Feb 17, 2005 9.983 9.989 9.791 9.832 320,231 -0.15(-1.51%)
Feb 16, 2005 9.781 10.09 9.744 9.983 322,612 +0.20(+2.06%)
Feb 15, 2005 9.781 9.865 9.711 9.781 244,638 -0.00(-0.03%)
Feb 14, 2005 9.643 9.811 9.640 9.784 253,764 +0.02(+0.24%)
Feb 11, 2005 9.432 9.835 9.338 9.761 306,541 +0.20(+2.15%)
Feb 10, 2005 9.492 9.617 9.341 9.556 261,106 +0.11(+1.17%)
Feb 09, 2005 9.855 9.858 9.442 9.445 224,598 -0.41(-4.13%)
Feb 08, 2005 9.862 9.996 9.845 9.852 247,217 -0.01(-0.10%)
Feb 07, 2005 9.848 9.932 9.754 9.862 223,011 +0.01(+0.14%)
Feb 04, 2005 9.559 9.879 9.532 9.848 267,256 +0.24(+2.45%)
Feb 03, 2005 9.593 9.690 9.405 9.613 209,122 +0.07(+0.74%)
Feb 02, 2005 9.425 9.674 9.375 9.543 333,723 +0.07(+0.78%)
Feb 01, 2005 9.610 9.741 9.428 9.469 438,682 -0.26(-2.63%)
Jan 31, 2005 9.358 9.771 9.358 9.724 402,571 +0.40(+4.29%)
Jan 28, 2005 9.425 9.536 9.153 9.324 352,969 -0.07(-0.75%)
Jan 27, 2005 9.408 9.509 9.277 9.395 310,708 -0.08(-0.85%)
Jan 26, 2005 9.375 9.475 9.291 9.475 350,588 +0.11(+1.22%)
Jan 25, 2005 9.240 9.623 9.240 9.361 360,707 +0.17(+1.90%)
Jan 24, 2005 9.496 9.526 9.163 9.186 298,605 -0.29(-3.08%)
Jan 21, 2005 9.496 9.613 9.442 9.479 351,382 -0.02(-0.18%)
Jan 20, 2005 9.643 9.643 9.375 9.496 468,046 -0.15(-1.53%)
Jan 19, 2005 9.711 9.902 9.593 9.643 669,034 -0.07(-0.73%)
Jan 18, 2005 9.217 10.08 9.136 9.714 1,397,393 +0.54(+5.90%)
Jan 14, 2005 8.407 9.173 8.383 9.173 1,889,646 +1.38(+17.77%)
Jan 13, 2005 7.889 8.031 7.654 7.789 700,184 -0.07(-0.94%)
Jan 12, 2005 7.930 7.967 7.678 7.863 448,205 -0.07(-0.85%)
Jan 11, 2005 8.165 8.269 7.913 7.930 417,650 -0.27(-3.24%)
Jan 10, 2005 7.795 8.316 7.785 8.195 587,488 +0.17(+2.09%)
Jan 07, 2005 8.350 8.353 8.027 8.027 448,007 -0.27(-3.28%)
Jan 06, 2005 8.383 8.518 8.249 8.299 303,168 +0.06(+0.69%)
Jan 05, 2005 8.548 8.548 8.242 8.242 345,826 -0.30(-3.50%)
Jan 04, 2005 8.736 8.770 8.471 8.541 356,342 -0.17(-2.00%)
Jan 03, 2005 9.183 9.183 8.592 8.716 856,927 -0.49(-5.33%)
Dec 31, 2004 9.233 9.250 9.119 9.207 322,811 -0.01(-0.07%)
Dec 30, 2004 9.240 9.274 9.072 9.213 514,077 -0.05(-0.58%)
Dec 29, 2004 9.983 9.983 9.146 9.267 943,037 -0.71(-7.14%)
Dec 28, 2004 9.815 10.04 9.469 9.979 1,007,520 +0.16(+1.68%)
Dec 27, 2004 10.11 10.15 9.815 9.815 270,232 -0.29(-2.89%)
Dec 23, 2004 10.03 10.17 9.791 10.11 247,614 +0.08(+0.77%)
Dec 22, 2004 10.35 10.35 9.791 10.03 513,283 -0.32(-3.05%)
Dec 21, 2004 10.15 10.75 10.15 10.35 551,775 +0.25(+2.43%)
Dec 20, 2004 9.899 10.15 9.818 10.10 249,201 +3.50(+53.02%)
Dec 17, 2004 6.705 6.705 6.527 6.601 330,350 -0.12(-1.82%)
Dec 16, 2004 6.653 6.723 6.575 6.723 585,702 +0.05(+0.81%)
Dec 15, 2004 6.475 6.692 6.466 6.669 214,281 +0.19(+3.00%)
Dec 14, 2004 6.511 6.511 6.414 6.475 339,874 -0.05(-0.82%)
Dec 13, 2004 6.466 6.536 6.369 6.529 231,245 +0.06(+0.85%)
Dec 10, 2004 6.474 6.493 6.372 6.474 153,270 -0.02(-0.25%)
Dec 09, 2004 6.471 6.533 6.332 6.490 226,186 +0.02(+0.32%)
Dec 08, 2004 6.392 6.493 6.392 6.469 371,719 +0.09(+1.45%)
Dec 07, 2004 6.421 6.619 6.369 6.377 369,040 -0.04(-0.60%)
Dec 06, 2004 6.496 6.498 6.363 6.415 304,458 -0.08(-1.24%)
Dec 03, 2004 6.533 6.635 6.496 6.496 287,792 -0.04(-0.57%)
Dec 02, 2004 6.641 6.728 6.516 6.533 430,944 -0.11(-1.60%)
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.