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, 2002 2.725 2.778 2.673 2.778 32,737 +0.07(+2.48%)
Jan 30, 2002 2.657 2.718 2.651 2.710 9,940,284 +0.06(+2.25%)
Jan 29, 2002 2.693 2.704 2.636 2.651 446,419 -0.04(-1.66%)
Jan 28, 2002 2.673 2.716 2.673 2.696 58,629 +0.02(+0.84%)
Jan 25, 2002 2.673 2.688 2.636 2.673 54,463 -0.01(-0.28%)
Jan 24, 2002 2.666 2.688 2.615 2.681 79,165 +0.02(+0.79%)
Jan 23, 2002 2.628 2.693 2.628 2.660 54,463 +0.04(+1.42%)
Jan 22, 2002 2.643 2.688 2.609 2.622 187,198 -0.02(-0.79%)
Jan 21, 2002 2.649 2.673 2.598 2.643 53,570 +0.00(+0.00%)
Jan 18, 2002 2.649 2.673 2.598 2.643 53,272 -0.04(-1.61%)
Jan 17, 2002 2.645 2.710 2.636 2.687 61,605 +0.01(+0.45%)
Jan 16, 2002 2.716 2.716 2.645 2.675 416,658 -0.03(-1.00%)
Jan 15, 2002 2.673 2.748 2.584 2.701 95,236 +0.01(+0.50%)
Jan 14, 2002 2.763 2.778 2.688 2.688 58,034 -0.07(-2.70%)
Jan 11, 2002 2.809 2.851 2.763 2.763 49,403 -0.04(-1.60%)
Jan 10, 2002 2.763 2.815 2.763 2.808 25,892 +0.02(+0.80%)
Dec 31, 2001 2.688 2.785 2.688 2.785 98,212 +0.11(+4.19%)
Dec 28, 2001 2.748 2.787 2.673 2.673 67,260 -0.09(-3.19%)
Dec 27, 2001 2.673 2.761 2.672 2.761 103,569 +0.09(+3.30%)
Dec 26, 2001 2.598 2.778 2.598 2.673 136,009 +0.06(+2.29%)
Dec 24, 2001 2.613 2.667 2.613 2.613 30,654 -0.03(-1.13%)
Dec 21, 2001 2.628 2.688 2.628 2.643 191,067 +0.03(+1.32%)
Dec 20, 2001 2.658 2.681 2.606 2.609 110,414 -0.06(-2.13%)
Dec 19, 2001 2.710 2.710 2.651 2.666 66,367 -0.04(-1.65%)
Dec 18, 2001 2.658 2.710 2.658 2.710 74,700 +0.07(+2.54%)
Dec 17, 2001 2.688 2.700 2.503 2.643 307,732 -0.04(-1.67%)
Dec 14, 2001 2.658 2.763 2.642 2.688 161,604 +0.03(+1.12%)
Dec 13, 2001 2.688 2.763 2.658 2.658 89,581 -0.03(-1.06%)
Dec 12, 2001 2.681 2.739 2.681 2.687 72,022 +0.03(+1.07%)
Dec 11, 2001 2.788 2.788 2.598 2.658 155,949 -0.13(-4.61%)
Dec 10, 2001 2.830 2.837 2.748 2.787 52,677 -0.05(-1.74%)
Dec 07, 2001 2.897 2.905 2.740 2.836 122,616 -0.07(-2.42%)
Dec 06, 2001 2.860 2.906 2.837 2.906 134,521 +0.04(+1.35%)
Dec 05, 2001 2.815 2.890 2.815 2.867 80,057 +0.04(+1.59%)
Dec 04, 2001 2.766 2.903 2.766 2.822 108,926 +0.07(+2.72%)
Dec 03, 2001 2.748 2.748 2.748 2.748 315,767 +0.01(+0.49%)
Nov 30, 2001 2.740 2.740 2.649 2.734 200,888 -0.01(-0.49%)
Nov 29, 2001 2.725 2.748 2.688 2.748 47,915 +0.02(+0.82%)
Nov 28, 2001 2.688 2.763 2.688 2.725 345,231 +0.01(+0.39%)
Nov 27, 2001 2.628 2.727 2.621 2.715 91,962 +0.05(+2.02%)
Nov 26, 2001 2.651 2.760 2.651 2.661 173,210 +0.01(+0.39%)
Nov 23, 2001 2.688 2.693 2.651 2.651 123,509 -0.05(-1.88%)
Nov 21, 2001 2.718 2.721 2.701 2.701 27,380 -0.02(-0.60%)
Nov 20, 2001 2.748 2.766 2.718 2.718 91,069 -0.01(-0.38%)
Nov 19, 2001 2.663 2.728 2.663 2.728 94,938 +0.07(+2.58%)
Nov 16, 2001 2.676 2.712 2.655 2.660 73,510 -0.01(-0.39%)
Nov 15, 2001 2.569 2.688 2.569 2.670 119,045 +0.10(+3.95%)
Nov 14, 2001 2.524 2.569 2.524 2.569 35,118 +0.05(+2.08%)
Nov 13, 2001 2.464 2.527 2.461 2.516 96,129 +0.05(+1.94%)
Nov 12, 2001 2.472 2.472 2.460 2.469 51,189 -0.02(-0.72%)
Nov 09, 2001 2.524 2.531 2.486 2.486 188,091 -0.04(-1.77%)
Nov 08, 2001 2.516 2.585 2.516 2.531 105,057 +0.01(+0.36%)
Nov 07, 2001 2.519 2.530 2.519 2.522 32,737 +0.02(+0.66%)
Nov 06, 2001 2.509 2.519 2.500 2.506 83,034 -0.00(-0.18%)
Nov 05, 2001 2.479 2.525 2.479 2.510 158,330 +0.02(+0.96%)
Nov 02, 2001 2.482 2.509 2.482 2.486 24,999 -0.01(-0.30%)
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.