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 )

180.63 -2.62 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2000 2.511 2.529 2.501 2.529 86,010 +0.04(+1.50%)
Oct 30, 2000 2.492 2.511 2.492 2.492 45,237 -0.01(-0.37%)
Oct 27, 2000 2.548 2.548 2.473 2.501 31,249 -0.05(-1.83%)
Oct 26, 2000 2.529 2.548 2.529 2.548 31,844 +0.03(+1.11%)
Oct 25, 2000 2.585 2.585 2.520 2.520 44,344 -0.07(-2.53%)
Oct 24, 2000 2.651 2.651 2.576 2.585 28,570 -0.07(-2.46%)
Oct 23, 2000 2.445 2.651 2.445 2.651 115,771 +0.21(+8.81%)
Oct 20, 2000 2.436 2.445 2.427 2.436 17,856 +0.01(+0.38%)
Oct 19, 2000 2.445 2.455 2.427 2.427 21,428 +0.00(+0.00%)
Oct 18, 2000 2.399 2.436 2.399 2.427 6,547 +0.02(+0.77%)
Oct 17, 2000 2.399 2.417 2.380 2.408 78,867 +0.01(+0.39%)
Oct 16, 2000 2.464 2.464 2.399 2.399 30,654 -0.07(-2.65%)
Oct 13, 2000 2.436 2.483 2.436 2.464 41,070 +0.05(+1.93%)
Oct 12, 2000 2.389 2.417 2.389 2.417 22,023 +0.03(+1.17%)
Oct 11, 2000 2.417 2.417 2.389 2.389 16,963 -0.03(-1.16%)
Oct 10, 2000 2.464 2.483 2.417 2.417 16,666 -0.06(-2.26%)
Oct 09, 2000 2.520 2.520 2.445 2.473 28,570 -0.07(-2.57%)
Oct 06, 2000 2.567 2.567 2.539 2.539 33,332 -0.04(-1.45%)
Oct 05, 2000 2.492 2.576 2.492 2.576 41,368 +0.08(+3.37%)
Oct 04, 2000 2.492 2.492 2.492 2.492 27,678 +0.00(+0.00%)
Oct 03, 2000 2.529 2.529 2.492 2.492 31,547 -0.05(-1.84%)
Oct 02, 2000 2.557 2.595 2.520 2.539 60,415 -0.05(-1.81%)
Sep 29, 2000 2.576 2.632 2.576 2.585 59,522 +0.00(+0.00%)
Sep 28, 2000 2.539 2.585 2.539 2.585 15,773 +0.05(+1.84%)
Sep 27, 2000 2.529 2.539 2.529 2.539 19,940 +0.00(+0.00%)
Sep 26, 2000 2.548 2.548 2.529 2.539 119,342 -0.01(-0.37%)
Sep 25, 2000 2.557 2.576 2.548 2.548 51,784 -0.03(-1.09%)
Sep 22, 2000 2.595 2.595 2.576 2.576 37,499 -0.03(-1.08%)
Sep 21, 2000 2.604 2.613 2.604 2.604 37,796 +0.00(+0.00%)
Sep 20, 2000 2.613 2.632 2.604 2.604 46,130 -0.01(-0.36%)
Sep 19, 2000 2.623 2.623 2.604 2.613 64,284 -0.01(-0.36%)
Sep 18, 2000 2.641 2.641 2.623 2.623 55,951 -0.04(-1.40%)
Sep 15, 2000 2.651 2.688 2.641 2.660 108,926 -0.03(-1.04%)
Sep 14, 2000 2.623 2.688 2.623 2.688 54,165 +0.07(+2.49%)
Sep 13, 2000 2.576 2.623 2.576 2.623 31,844 +0.04(+1.44%)
Sep 12, 2000 2.576 2.595 2.576 2.585 53,868 +0.00(+0.00%)
Sep 11, 2000 2.576 2.604 2.576 2.585 71,129 +0.02(+0.73%)
Sep 08, 2000 2.548 2.567 2.529 2.567 649,987 +0.03(+1.10%)
Sep 07, 2000 2.520 2.539 2.511 2.539 56,844 +0.03(+1.12%)
Sep 06, 2000 2.501 2.511 2.492 2.511 53,272 +0.01(+0.37%)
Sep 05, 2000 2.511 2.511 2.445 2.501 43,749 +0.01(+0.37%)
Sep 01, 2000 2.520 2.529 2.483 2.492 61,605 -0.04(-1.48%)
Aug 31, 2000 2.501 2.529 2.501 2.529 106,247 +0.02(+0.74%)
Aug 30, 2000 2.529 2.529 2.511 2.511 134,223 -0.02(-0.74%)
Aug 29, 2000 2.501 2.529 2.501 2.529 56,546 +0.03(+1.12%)
Aug 28, 2000 2.520 2.529 2.501 2.501 70,534 -0.02(-0.74%)
Aug 25, 2000 2.529 2.529 2.511 2.520 38,689 -0.01(-0.37%)
Aug 24, 2000 2.445 2.539 2.445 2.529 116,664 +0.09(+3.83%)
Aug 23, 2000 2.427 2.455 2.399 2.436 81,546 +0.00(+0.00%)
Aug 22, 2000 2.511 2.520 2.436 2.436 90,474 -0.10(-4.04%)
Aug 21, 2000 2.576 2.576 2.539 2.539 92,260 -0.04(-1.45%)
Aug 18, 2000 2.604 2.604 2.567 2.576 933,612 -0.01(-0.36%)
Aug 17, 2000 2.613 2.632 2.557 2.585 108,331 -0.03(-1.07%)
Aug 16, 2000 2.641 2.651 2.595 2.613 68,153 -0.02(-0.71%)
Aug 15, 2000 2.679 2.688 2.632 2.632 60,713 -0.03(-1.05%)
Aug 14, 2000 2.604 2.660 2.604 2.660 37,499 +0.07(+2.52%)
Aug 11, 2000 2.679 2.679 2.595 2.595 22,916 -0.11(-4.14%)
Aug 10, 2000 2.669 2.735 2.660 2.707 63,689 +0.08(+3.20%)
Aug 09, 2000 2.548 2.651 2.539 2.623 191,365 +0.09(+3.69%)
Aug 08, 2000 2.548 2.557 2.520 2.529 141,663 -0.05(-1.81%)
Aug 07, 2000 2.604 2.604 2.548 2.576 14,583 -0.02(-0.72%)
Aug 04, 2000 2.604 2.613 2.576 2.595 42,558 +0.01(+0.36%)
Aug 03, 2000 2.595 2.613 2.585 2.585 26,189 -0.02(-0.72%)
Aug 02, 2000 2.492 2.613 2.492 2.604 40,177 +0.10(+4.10%)
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.