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 )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 4.547 4.590 4.498 4.590 156,012 +0.03(+0.63%)
Jul 29, 2004 4.523 4.561 4.465 4.561 168,704 +0.03(+0.70%)
Jul 28, 2004 4.544 4.564 4.465 4.530 161,584 +0.00(+0.03%)
Jul 27, 2004 4.464 4.528 4.431 4.528 306,453 +0.06(+1.45%)
Jul 26, 2004 4.465 4.470 4.434 4.464 173,347 +0.00(+0.00%)
Jul 23, 2004 4.494 4.494 4.444 4.464 206,469 -0.03(-0.67%)
Jul 22, 2004 4.617 4.650 4.487 4.494 501,469 -0.14(-2.98%)
Jul 21, 2004 4.731 4.738 4.616 4.632 377,649 -0.07(-1.44%)
Jul 20, 2004 4.623 4.701 4.594 4.699 350,409 +0.13(+2.80%)
Jul 19, 2004 4.594 4.594 4.451 4.572 624,979 +0.25(+5.71%)
Jul 16, 2004 4.348 4.350 4.271 4.325 254,758 +0.00(+0.00%)
Jul 15, 2004 4.271 4.343 4.271 4.325 144,249 +0.05(+1.24%)
Jul 14, 2004 4.220 4.286 4.208 4.271 186,038 +0.05(+1.19%)
Jul 13, 2004 4.264 4.325 4.200 4.221 213,898 -0.01(-0.20%)
Jul 12, 2004 4.236 4.279 4.218 4.230 267,140 -0.01(-0.14%)
Jul 09, 2004 4.171 4.336 4.171 4.236 263,116 +0.09(+2.25%)
Jul 08, 2004 4.313 4.346 4.139 4.142 339,884 -0.17(-3.83%)
Jul 07, 2004 4.310 4.346 4.287 4.307 364,958 +0.03(+0.60%)
Jul 06, 2004 4.322 4.349 4.281 4.281 204,611 -0.04(-0.93%)
Jul 02, 2004 4.284 4.350 4.269 4.322 142,702 +0.05(+1.21%)
Jul 01, 2004 4.336 4.363 4.256 4.270 101,222 -0.05(-1.26%)
Jun 30, 2004 4.343 4.356 4.304 4.325 178,609 -0.02(-0.43%)
Jun 29, 2004 4.329 4.358 4.293 4.343 235,876 +0.03(+0.60%)
Jun 28, 2004 4.177 4.329 4.170 4.317 396,222 +0.15(+3.69%)
Jun 25, 2004 4.194 4.210 4.135 4.164 331,217 -0.02(-0.38%)
Jun 24, 2004 4.261 4.293 4.142 4.180 252,282 -0.08(-1.92%)
Jun 23, 2004 4.190 4.286 4.135 4.261 265,902 +0.08(+1.82%)
Jun 22, 2004 4.171 4.205 4.049 4.185 275,188 +0.04(+0.90%)
Jun 21, 2004 4.271 4.271 4.148 4.148 274,260 -0.10(-2.46%)
Jun 18, 2004 4.234 4.292 4.228 4.253 431,820 +0.02(+0.58%)
Jun 17, 2004 4.128 4.236 4.079 4.228 300,262 +0.12(+2.97%)
Jun 16, 2004 4.096 4.128 4.080 4.106 224,113 +0.05(+1.13%)
Jun 15, 2004 4.115 4.155 4.046 4.060 709,486 -0.02(-0.46%)
Jun 14, 2004 3.884 4.109 3.862 4.079 942,576 +0.20(+5.03%)
Jun 10, 2004 3.907 3.950 3.842 3.884 218,851 -0.04(-1.10%)
Jun 09, 2004 3.948 3.956 3.914 3.927 117,319 -0.02(-0.55%)
Jun 08, 2004 3.872 3.956 3.872 3.948 171,799 +0.07(+1.85%)
Jun 07, 2004 3.805 3.877 3.803 3.877 189,134 +0.05(+1.43%)
Jun 04, 2004 3.841 3.859 3.790 3.822 119,176 -0.01(-0.23%)
Jun 03, 2004 3.861 3.877 3.816 3.831 196,563 -0.04(-0.96%)
Jun 02, 2004 3.879 3.941 3.855 3.868 210,493 +0.00(+0.07%)
Jun 01, 2004 3.841 3.877 3.838 3.865 173,656 +0.02(+0.64%)
May 28, 2004 3.826 3.862 3.790 3.841 154,464 +0.03(+0.79%)
May 27, 2004 3.841 3.872 3.779 3.811 152,298 -0.03(-0.71%)
May 26, 2004 3.839 3.841 3.775 3.838 97,507 -0.01(-0.15%)
May 25, 2004 3.726 3.844 3.699 3.844 158,489 +0.14(+3.88%)
May 24, 2004 3.683 3.739 3.683 3.700 139,606 +0.03(+0.86%)
May 21, 2004 3.681 3.681 3.637 3.668 285,404 -0.01(-0.20%)
May 20, 2004 3.607 3.730 3.607 3.676 214,207 +0.07(+1.91%)
May 19, 2004 3.676 3.697 3.587 3.607 315,120 -0.06(-1.68%)
May 18, 2004 3.604 3.668 3.561 3.668 181,705 +0.04(+1.07%)
May 17, 2004 3.749 3.762 3.611 3.630 171,490 -0.12(-3.18%)
May 14, 2004 3.733 3.803 3.670 3.749 202,444 -0.02(-0.49%)
May 13, 2004 3.690 3.782 3.686 3.767 428,106 +0.08(+2.18%)
May 12, 2004 3.707 3.707 3.604 3.687 142,392 -0.02(-0.54%)
May 11, 2004 3.661 3.747 3.661 3.707 204,611 +0.08(+2.14%)
May 10, 2004 3.647 3.683 3.572 3.630 300,262 -0.02(-0.63%)
May 07, 2004 3.819 3.823 3.653 3.653 132,177 -0.17(-4.54%)
May 06, 2004 3.793 3.851 3.674 3.826 198,111 +0.03(+0.87%)
May 05, 2004 3.911 3.911 3.793 3.793 182,633 -0.12(-3.01%)
May 04, 2004 3.726 3.911 3.726 3.911 333,384 +0.19(+4.97%)
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.