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 )

185.98 +1.35 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2001 2.672 2.687 2.672 2.676 228,856 +0.01(+0.22%)
Aug 30, 2001 2.672 2.684 2.670 2.670 73,508 +0.00(+0.00%)
Aug 29, 2001 2.679 2.685 2.657 2.670 88,388 -0.00(-0.11%)
Aug 28, 2001 2.673 2.679 2.661 2.673 46,128 -0.00(-0.06%)
Aug 27, 2001 2.675 2.696 2.673 2.675 45,533 -0.01(-0.44%)
Aug 24, 2001 2.663 2.688 2.663 2.687 78,864 +0.03(+1.24%)
Aug 23, 2001 2.673 2.688 2.646 2.654 121,422 -0.02(-0.61%)
Aug 22, 2001 2.679 2.687 2.651 2.670 160,705 -0.01(-0.33%)
Aug 21, 2001 2.669 2.693 2.669 2.679 94,340 +0.01(+0.45%)
Aug 20, 2001 2.669 2.685 2.576 2.667 102,970 -0.00(-0.11%)
Aug 17, 2001 2.687 2.687 2.651 2.670 55,651 -0.02(-0.67%)
Aug 16, 2001 2.699 2.699 2.672 2.688 103,565 -0.01(-0.55%)
Aug 15, 2001 2.717 2.717 2.703 2.703 98,506 -0.01(-0.33%)
Aug 14, 2001 2.688 2.733 2.688 2.712 52,080 +0.03(+1.28%)
Aug 13, 2001 2.645 2.679 2.645 2.678 266,652 +0.00(+0.00%)
Aug 10, 2001 2.670 2.687 2.655 2.678 61,008 +0.00(+0.17%)
Aug 09, 2001 2.672 2.673 2.651 2.673 39,283 +0.00(+0.11%)
Aug 08, 2001 2.718 2.718 2.661 2.670 217,250 -0.06(-2.19%)
Aug 07, 2001 2.711 2.730 2.636 2.730 101,482 +0.01(+0.44%)
Aug 06, 2001 2.705 2.731 2.684 2.718 77,972 +0.01(+0.28%)
Aug 03, 2001 2.636 2.718 2.621 2.711 61,306 +0.07(+2.54%)
Aug 02, 2001 2.593 2.651 2.593 2.643 67,555 +0.05(+1.96%)
Aug 01, 2001 2.555 2.593 2.542 2.593 28,867 +0.03(+1.22%)
Jul 31, 2001 2.666 2.681 2.561 2.561 46,723 -0.10(-3.65%)
Jul 30, 2001 2.613 2.666 2.603 2.658 61,901 +0.00(+0.00%)
Jul 27, 2001 2.669 2.687 2.658 2.658 146,420 -0.01(-0.28%)
Jul 26, 2001 2.657 2.666 2.657 2.666 205,346 -0.02(-0.72%)
Jul 25, 2001 2.582 2.685 2.582 2.685 22,320 +0.10(+3.93%)
Jul 24, 2001 2.757 2.757 2.546 2.584 66,960 -0.18(-6.49%)
Jul 23, 2001 2.737 2.785 2.737 2.763 110,113 +0.03(+1.15%)
Jul 20, 2001 2.666 2.733 2.658 2.731 202,965 +0.06(+2.41%)
Jul 19, 2001 2.666 2.673 2.651 2.667 49,997 +0.01(+0.39%)
Jul 18, 2001 2.811 2.811 2.643 2.657 176,776 -0.15(-5.22%)
Jul 17, 2001 2.730 2.803 2.709 2.803 28,867 +0.07(+2.68%)
Jul 16, 2001 2.742 2.757 2.725 2.730 43,747 -0.03(-0.98%)
Jul 13, 2001 2.718 2.763 2.718 2.757 30,653 +0.04(+1.43%)
Jul 12, 2001 2.718 2.724 2.715 2.718 38,688 +0.01(+0.28%)
Jul 11, 2001 2.776 2.776 2.711 2.711 28,867 -0.07(-2.37%)
Jul 10, 2001 2.736 2.794 2.736 2.776 40,176 +0.03(+1.14%)
Jul 09, 2001 2.727 2.745 2.676 2.745 56,544 +0.01(+0.27%)
Jul 06, 2001 2.787 2.787 2.737 2.737 25,593 -0.04(-1.29%)
Jul 05, 2001 2.806 2.849 2.773 2.773 86,900 -0.05(-1.80%)
Jul 03, 2001 2.812 2.829 2.799 2.824 29,462 +0.01(+0.27%)
Jul 02, 2001 2.808 2.839 2.785 2.817 79,757 -0.01(-0.47%)
Jun 29, 2001 2.685 2.830 2.685 2.830 186,002 +0.14(+5.39%)
Jun 28, 2001 2.699 2.699 2.569 2.685 196,120 -0.01(-0.50%)
Jun 27, 2001 2.727 2.757 2.599 2.699 132,731 -0.02(-0.71%)
Jun 26, 2001 2.733 2.733 2.685 2.718 110,113 -0.01(-0.33%)
Jun 25, 2001 2.785 2.785 2.725 2.727 94,637 -0.05(-1.83%)
Jun 22, 2001 2.829 2.833 2.751 2.778 75,888 -0.06(-2.00%)
Jun 21, 2001 2.812 2.834 2.796 2.834 76,484 +0.03(+0.90%)
Jun 20, 2001 2.764 2.809 2.761 2.809 74,996 +0.05(+1.84%)
Jun 19, 2001 2.778 2.778 2.758 2.758 11,308 -0.02(-0.70%)
Jun 18, 2001 2.733 2.782 2.725 2.778 104,756 +0.05(+1.81%)
Jun 15, 2001 2.718 2.746 2.714 2.728 69,043 +0.02(+0.88%)
Jun 14, 2001 2.706 2.733 2.679 2.705 94,042 -0.02(-0.60%)
Jun 13, 2001 2.826 2.830 2.715 2.721 88,983 -0.10(-3.65%)
Jun 12, 2001 2.837 2.842 2.817 2.824 29,462 -0.01(-0.47%)
Jun 11, 2001 2.837 2.848 2.837 2.837 109,815 -0.00(-0.05%)
Jun 08, 2001 2.840 2.852 2.839 2.839 52,675 -0.00(-0.05%)
Jun 07, 2001 2.830 2.843 2.827 2.840 52,080 +0.00(+0.11%)
Jun 06, 2001 2.787 2.837 2.785 2.837 57,735 +0.07(+2.43%)
Jun 05, 2001 2.715 2.770 2.715 2.770 88,983 +0.06(+2.04%)
Jun 04, 2001 2.690 2.720 2.690 2.715 84,816 +0.01(+0.55%)
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.