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 )

196.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2005 12.21 12.21 11.98 11.98 150,475 -0.27(-2.16%)
Jul 28, 2005 12.01 12.28 12.01 12.25 134,971 +0.29(+2.44%)
Jul 27, 2005 11.92 11.97 11.74 11.96 169,359 +0.08(+0.65%)
Jul 26, 2005 11.97 12.07 11.87 11.88 194,207 -0.04(-0.37%)
Jul 25, 2005 12.31 12.34 11.83 11.92 164,787 -0.39(-3.13%)
Jul 22, 2005 11.89 12.32 11.89 12.31 154,451 +0.43(+3.64%)
Jul 21, 2005 12.16 12.19 11.87 11.88 173,931 -0.28(-2.32%)
Jul 20, 2005 11.96 12.23 11.76 12.16 176,714 +0.20(+1.68%)
Jul 19, 2005 11.45 11.96 11.45 11.96 153,258 +0.57(+5.04%)
Jul 18, 2005 11.67 11.67 11.34 11.38 143,518 -0.29(-2.47%)
Jul 15, 2005 11.45 11.76 11.34 11.67 159,023 +0.20(+1.78%)
Jul 14, 2005 11.47 11.60 11.25 11.47 299,758 -0.24(-2.06%)
Jul 13, 2005 11.72 11.79 11.62 11.71 238,336 -0.03(-0.26%)
Jul 12, 2005 11.84 11.87 11.58 11.74 360,982 -0.14(-1.19%)
Jul 11, 2005 11.74 12.07 11.74 11.88 384,637 +0.16(+1.35%)
Jul 08, 2005 11.22 11.74 11.22 11.72 333,551 +0.51(+4.52%)
Jul 07, 2005 10.90 11.24 10.73 11.22 282,465 +0.26(+2.42%)
Jul 06, 2005 11.35 11.35 10.94 10.95 262,587 -0.42(-3.69%)
Jul 05, 2005 10.92 11.37 10.90 11.37 330,172 +0.45(+4.08%)
Jul 01, 2005 10.87 10.98 10.83 10.92 174,925 +0.09(+0.87%)
Jun 30, 2005 10.91 11.08 10.83 10.83 135,368 -0.05(-0.46%)
Jun 29, 2005 10.91 10.96 10.81 10.88 316,058 -0.02(-0.18%)
Jun 28, 2005 10.56 10.90 10.56 10.90 250,461 +0.39(+3.70%)
Jun 27, 2005 10.40 10.56 10.33 10.51 533,920 +0.08(+0.77%)
Jun 24, 2005 10.82 10.83 10.40 10.43 638,478 -0.40(-3.66%)
Jun 23, 2005 11.17 11.26 10.78 10.83 359,193 -0.34(-3.06%)
Jun 22, 2005 11.02 11.21 11.02 11.17 265,370 +0.19(+1.74%)
Jun 21, 2005 11.02 11.07 10.93 10.98 135,169 -0.03(-0.24%)
Jun 20, 2005 11.06 11.09 10.93 11.00 238,932 -0.05(-0.43%)
Jun 17, 2005 11.37 11.37 11.05 11.05 389,408 -0.27(-2.37%)
Jun 16, 2005 11.15 11.32 11.07 11.32 337,924 +0.20(+1.81%)
Jun 15, 2005 11.02 11.14 10.92 11.12 508,675 +0.18(+1.69%)
Jun 14, 2005 10.73 10.96 10.72 10.93 292,006 +0.21(+1.94%)
Jun 13, 2005 10.63 10.85 10.59 10.73 279,682 +0.09(+0.88%)
Jun 10, 2005 10.62 10.67 10.51 10.63 208,320 +0.03(+0.32%)
Jun 09, 2005 10.48 10.61 10.36 10.60 281,471 +0.07(+0.70%)
Jun 08, 2005 10.65 10.65 10.48 10.52 421,809 -0.08(-0.73%)
Jun 07, 2005 10.43 10.72 10.43 10.60 252,847 +0.18(+1.71%)
Jun 06, 2005 10.42 10.47 10.40 10.42 193,610 +0.02(+0.16%)
Jun 03, 2005 10.40 10.50 10.38 10.41 269,942 -0.04(-0.35%)
Jun 02, 2005 10.34 10.55 10.34 10.44 344,484 +0.10(+1.01%)
Jun 01, 2005 10.21 10.36 10.16 10.34 293,398 +0.13(+1.28%)
May 31, 2005 10.18 10.25 10.13 10.21 347,465 -0.05(-0.52%)
May 27, 2005 10.21 10.38 10.17 10.26 349,652 +0.02(+0.23%)
May 26, 2005 10.05 10.34 10.05 10.24 360,386 +0.22(+2.24%)
May 25, 2005 10.24 10.24 9.951 10.01 220,247 -0.22(-2.16%)
May 24, 2005 10.33 10.33 10.05 10.24 285,645 -0.09(-0.88%)
May 23, 2005 10.06 10.39 10.06 10.33 373,704 +0.21(+2.06%)
May 20, 2005 10.05 10.16 9.911 10.12 295,385 +0.07(+0.67%)
May 19, 2005 10.34 10.34 9.994 10.05 401,931 -0.29(-2.79%)
May 18, 2005 9.907 10.35 9.907 10.34 414,852 +0.47(+4.72%)
May 17, 2005 9.766 9.981 9.625 9.874 244,299 -0.03(-0.27%)
May 16, 2005 9.485 9.911 9.485 9.900 243,902 +0.40(+4.20%)
May 13, 2005 9.602 9.612 9.428 9.501 268,351 -0.13(-1.32%)
May 12, 2005 9.676 9.780 9.625 9.629 238,336 -0.05(-0.49%)
May 11, 2005 9.739 9.743 9.491 9.676 237,143 -0.09(-0.93%)
May 10, 2005 9.810 9.887 9.642 9.766 318,643 -0.03(-0.34%)
May 09, 2005 9.994 10.06 9.595 9.800 296,180 -0.23(-2.27%)
May 06, 2005 9.753 10.11 9.706 10.03 415,249 +0.31(+3.17%)
May 05, 2005 9.837 9.850 9.625 9.719 254,238 -0.11(-1.09%)
May 04, 2005 9.417 9.854 9.394 9.827 289,024 +0.44(+4.72%)
May 03, 2005 9.508 9.609 9.344 9.384 240,920 -0.16(-1.72%)
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.