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 )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.361 2.470 2.361 2.460 85,117 +0.10(+4.24%)
Jan 30, 2003 2.464 2.466 2.294 2.360 205,948 -0.12(-4.82%)
Jan 29, 2003 2.446 2.501 2.401 2.479 94,641 +0.01(+0.61%)
Jan 28, 2003 2.389 2.473 2.360 2.464 95,533 +0.05(+2.17%)
Jan 27, 2003 2.391 2.427 2.345 2.412 163,389 +0.02(+0.94%)
Jan 24, 2003 2.448 2.464 2.367 2.389 197,912 -0.06(-2.44%)
Jan 23, 2003 2.464 2.501 2.445 2.449 99,998 -0.01(-0.30%)
Jan 22, 2003 2.501 2.518 2.449 2.457 92,557 -0.05(-2.08%)
Jan 21, 2003 2.524 2.584 2.473 2.509 201,186 -0.03(-1.18%)
Jan 17, 2003 2.606 2.606 2.510 2.539 129,759 -0.07(-2.80%)
Jan 16, 2003 2.628 2.636 2.587 2.612 108,628 +0.00(+0.06%)
Jan 15, 2003 2.576 2.606 2.564 2.610 119,938 -0.00(-0.11%)
Jan 14, 2003 2.649 2.687 2.584 2.613 195,234 -0.03(-1.13%)
Jan 13, 2003 2.643 2.643 2.597 2.643 52,379 +0.01(+0.51%)
Jan 10, 2003 2.681 2.696 2.589 2.630 86,903 -0.04(-1.62%)
Jan 09, 2003 2.576 2.707 2.576 2.673 139,283 +0.11(+4.25%)
Jan 08, 2003 2.688 2.703 2.548 2.564 131,545 -0.13(-4.93%)
Jan 07, 2003 2.793 2.793 2.693 2.697 105,652 -0.06(-2.17%)
Jan 06, 2003 2.725 2.808 2.725 2.757 109,521 +0.04(+1.43%)
Jan 03, 2003 2.769 2.769 2.709 2.718 108,628 -0.05(-1.83%)
Jan 02, 2003 2.808 2.811 2.761 2.769 247,316 -0.05(-1.90%)
Dec 31, 2002 2.613 2.837 2.613 2.822 349,100 +0.23(+8.68%)
Dec 30, 2002 2.628 2.643 2.569 2.597 119,045 -0.02(-0.63%)
Dec 27, 2002 2.636 2.651 2.613 2.613 37,499 -0.03(-1.02%)
Dec 26, 2002 2.658 2.684 2.613 2.640 71,129 -0.03(-1.17%)
Dec 24, 2002 2.670 2.678 2.660 2.672 16,071 -0.00(-0.06%)
Dec 23, 2002 2.673 2.684 2.645 2.673 82,736 -0.01(-0.28%)
Dec 20, 2002 2.673 2.709 2.643 2.681 185,413 +0.01(+0.45%)
Dec 19, 2002 2.636 2.670 2.578 2.669 84,819 +0.05(+1.82%)
Dec 18, 2002 2.667 2.670 2.598 2.621 147,020 -0.05(-1.74%)
Dec 17, 2002 2.667 2.687 2.660 2.667 263,983 +0.00(+0.06%)
Dec 16, 2002 2.613 2.672 2.613 2.666 325,291 +0.05(+2.00%)
Dec 13, 2002 2.687 2.688 2.613 2.613 267,554 -0.07(-2.72%)
Dec 12, 2002 2.703 2.710 2.666 2.687 92,557 -0.01(-0.33%)
Dec 11, 2002 2.666 2.703 2.666 2.696 63,986 +0.03(+1.12%)
Dec 10, 2002 2.613 2.696 2.613 2.666 117,557 +0.06(+2.29%)
Dec 09, 2002 2.666 2.710 2.603 2.606 76,189 -0.04(-1.69%)
Dec 06, 2002 2.658 2.685 2.566 2.651 108,628 -0.04(-1.39%)
Dec 05, 2002 2.742 2.761 2.688 2.688 58,629 -0.04(-1.64%)
Dec 04, 2002 2.718 2.782 2.681 2.733 73,808 +0.00(+0.00%)
Dec 03, 2002 2.727 2.782 2.719 2.733 104,462 -0.01(-0.33%)
Dec 02, 2002 2.688 2.742 2.688 2.742 104,759 +0.05(+2.00%)
Nov 29, 2002 2.778 2.778 2.666 2.688 107,140 -0.10(-3.74%)
Nov 27, 2002 2.803 2.830 2.718 2.793 407,135 -0.01(-0.37%)
Nov 26, 2002 2.733 2.830 2.688 2.803 307,732 -0.06(-2.14%)
Nov 25, 2002 2.846 2.867 2.828 2.864 108,926 +0.00(+0.11%)
Nov 22, 2002 2.818 2.872 2.808 2.861 53,272 +0.04(+1.54%)
Nov 21, 2002 2.739 2.822 2.728 2.818 113,390 +0.08(+2.89%)
Nov 20, 2002 2.688 2.769 2.688 2.739 99,402 +0.05(+1.89%)
Nov 19, 2002 2.776 2.815 2.688 2.688 237,793 -0.08(-2.76%)
Nov 18, 2002 2.845 2.845 2.718 2.764 236,007 -0.06(-2.06%)
Nov 15, 2002 2.864 2.867 2.778 2.822 81,843 -0.04(-1.46%)
Nov 14, 2002 2.718 2.864 2.688 2.864 317,553 +0.16(+6.08%)
Nov 13, 2002 2.575 2.736 2.575 2.700 145,532 +0.09(+3.55%)
Nov 12, 2002 2.655 2.673 2.589 2.607 186,901 -0.03(-1.24%)
Nov 11, 2002 2.651 2.715 2.640 2.640 90,772 -0.03(-1.23%)
Nov 08, 2002 2.621 2.710 2.621 2.673 194,043 +0.05(+1.99%)
Nov 07, 2002 2.700 2.700 2.613 2.621 136,009 -0.09(-3.31%)
Nov 06, 2002 2.636 2.728 2.636 2.710 139,878 +0.05(+1.85%)
Nov 05, 2002 2.710 2.710 2.655 2.661 147,913 -0.04(-1.60%)
Nov 04, 2002 2.673 2.740 2.666 2.704 162,794 +0.03(+1.17%)
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.