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 )

185.98 +1.35 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 2.598 2.651 2.598 2.628 90,772 +0.03(+1.27%)
Jan 30, 2001 2.591 2.598 2.584 2.595 75,296 +0.01(+0.46%)
Jan 29, 2001 2.584 2.603 2.558 2.584 340,767 -0.01(-0.43%)
Jan 26, 2001 2.651 2.651 2.585 2.595 53,570 -0.07(-2.46%)
Jan 25, 2001 2.679 2.688 2.641 2.660 66,962 -0.02(-0.70%)
Jan 24, 2001 2.856 2.865 2.679 2.679 144,342 -0.20(-6.82%)
Jan 23, 2001 2.856 2.875 2.828 2.875 34,523 +0.02(+0.65%)
Jan 22, 2001 2.856 2.856 2.856 2.856 105,355 +0.00(+0.00%)
Jan 19, 2001 2.884 2.884 2.856 2.856 21,130 -0.05(-1.61%)
Jan 18, 2001 2.903 2.903 2.875 2.903 23,809 +0.02(+0.65%)
Jan 17, 2001 2.903 2.912 2.865 2.884 77,677 -0.02(-0.64%)
Jan 16, 2001 2.893 2.921 2.856 2.903 107,140 -0.02(-0.64%)
Jan 12, 2001 2.893 2.959 2.884 2.921 131,247 +0.01(+0.32%)
Jan 11, 2001 2.987 2.996 2.893 2.912 163,687 -0.09(-3.11%)
Jan 10, 2001 2.968 3.024 2.968 3.005 211,305 +0.05(+1.58%)
Jan 09, 2001 2.903 2.968 2.893 2.959 84,522 +0.06(+1.93%)
Jan 08, 2001 2.949 2.949 2.875 2.903 54,165 -0.07(-2.20%)
Jan 05, 2001 2.959 2.968 2.893 2.968 116,069 +0.01(+0.32%)
Jan 04, 2001 2.977 2.977 2.931 2.959 131,247 -0.02(-0.63%)
Jan 03, 2001 2.968 3.015 2.949 2.977 114,878 +0.02(+0.63%)
Jan 02, 2001 3.071 3.089 2.940 2.959 219,043 -0.11(-3.65%)
Dec 29, 2000 3.108 3.117 3.071 3.071 39,284 -0.04(-1.20%)
Dec 28, 2000 3.080 3.108 3.071 3.108 80,653 +0.03(+0.91%)
Dec 27, 2000 3.061 3.080 2.987 3.080 81,843 +0.01(+0.30%)
Dec 26, 2000 3.033 3.136 3.033 3.071 69,641 +0.03(+0.92%)
Dec 22, 2000 2.968 3.043 2.968 3.043 89,581 +0.08(+2.84%)
Dec 21, 2000 2.921 2.959 2.921 2.959 41,665 +0.05(+1.60%)
Dec 20, 2000 2.940 2.959 2.912 2.912 86,903 -0.03(-0.95%)
Dec 19, 2000 2.847 2.949 2.847 2.940 113,093 +0.10(+3.62%)
Dec 18, 2000 2.921 2.940 2.828 2.837 128,271 -0.07(-2.56%)
Dec 15, 2000 2.912 2.959 2.912 2.912 165,770 -0.01(-0.32%)
Dec 14, 2000 2.931 2.931 2.912 2.921 49,106 -0.02(-0.63%)
Dec 13, 2000 2.931 2.968 2.931 2.940 205,353 +0.01(+0.32%)
Dec 12, 2000 2.996 2.996 2.931 2.931 52,975 -0.07(-2.18%)
Dec 11, 2000 2.819 2.996 2.819 2.996 147,913 +0.20(+7.00%)
Dec 08, 2000 2.772 2.809 2.772 2.800 63,986 +0.05(+1.69%)
Dec 07, 2000 2.735 2.753 2.716 2.753 102,974 +0.00(+0.00%)
Dec 06, 2000 2.744 2.800 2.744 2.753 48,510 +0.00(+0.00%)
Dec 05, 2000 2.641 2.753 2.641 2.753 344,636 +0.12(+4.61%)
Dec 04, 2000 2.669 2.688 2.632 2.632 75,891 -0.04(-1.40%)
Dec 01, 2000 2.651 2.688 2.651 2.669 72,022 +0.02(+0.70%)
Nov 30, 2000 2.641 2.697 2.641 2.651 105,652 +0.01(+0.35%)
Nov 29, 2000 2.688 2.688 2.641 2.641 93,748 -0.05(-1.74%)
Nov 28, 2000 2.604 2.688 2.595 2.688 89,879 +0.09(+3.60%)
Nov 27, 2000 2.595 2.595 2.557 2.595 42,856 +0.00(+0.00%)
Nov 24, 2000 2.585 2.595 2.576 2.595 76,189 +0.03(+1.09%)
Nov 22, 2000 2.548 2.567 2.539 2.567 62,796 +0.02(+0.73%)
Nov 21, 2000 2.548 2.557 2.548 2.548 72,915 -0.02(-0.73%)
Nov 20, 2000 2.595 2.595 2.539 2.567 84,522 -0.03(-1.08%)
Nov 17, 2000 2.557 2.595 2.548 2.595 49,701 +0.06(+2.21%)
Nov 16, 2000 2.548 2.548 2.529 2.539 18,749 -0.01(-0.37%)
Nov 15, 2000 2.557 2.567 2.529 2.548 35,713 +0.00(+0.00%)
Nov 14, 2000 2.557 2.562 2.539 2.548 51,487 -0.01(-0.37%)
Nov 13, 2000 2.501 2.557 2.483 2.557 39,284 +0.02(+0.74%)
Nov 10, 2000 2.595 2.595 2.539 2.539 60,415 -0.04(-1.45%)
Nov 09, 2000 2.548 2.576 2.529 2.576 182,139 +0.01(+0.36%)
Nov 08, 2000 2.595 2.595 2.567 2.567 17,856 -0.03(-1.08%)
Nov 07, 2000 2.576 2.595 2.567 2.595 41,368 +0.00(+0.00%)
Nov 06, 2000 2.604 2.604 2.585 2.595 29,761 -0.01(-0.36%)
Nov 03, 2000 2.529 2.604 2.529 2.604 42,261 +0.07(+2.95%)
Nov 02, 2000 2.557 2.557 2.529 2.529 154,758 -0.01(-0.37%)
Nov 01, 2000 2.539 2.539 2.511 2.539 150,592 +0.01(+0.37%)
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%)
Aug 01, 2000 2.436 2.501 2.389 2.501 38,987 +0.09(+3.88%)
Jul 31, 2000 2.436 2.445 2.399 2.408 24,404 -0.03(-1.15%)
Jul 28, 2000 2.436 2.464 2.417 2.436 40,773 +0.02(+0.77%)
Jul 27, 2000 2.380 2.417 2.380 2.417 18,452 +0.05(+1.97%)
Jul 26, 2000 2.352 2.371 2.352 2.371 38,392 +0.01(+0.39%)
Jul 25, 2000 2.361 2.380 2.343 2.361 43,451 -0.01(-0.39%)
Jul 24, 2000 2.380 2.389 2.371 2.371 62,498 -0.01(-0.39%)
Jul 21, 2000 2.464 2.464 2.361 2.380 114,283 -0.08(-3.41%)
Jul 20, 2000 2.473 2.520 2.464 2.464 106,843 -0.03(-1.12%)
Jul 19, 2000 2.520 2.520 2.492 2.492 30,654 -0.04(-1.48%)
Jul 18, 2000 2.539 2.548 2.520 2.529 35,415 -0.03(-1.09%)
Jul 17, 2000 2.585 2.595 2.557 2.557 28,273 -0.04(-1.44%)
Jul 14, 2000 2.595 2.595 2.595 2.595 24,999 +0.00(+0.00%)
Jul 13, 2000 2.576 2.604 2.576 2.595 124,402 +0.03(+1.09%)
Jul 12, 2000 2.585 2.585 2.539 2.567 33,332 -0.04(-1.43%)
Jul 11, 2000 2.576 2.604 2.576 2.604 97,021 +0.03(+1.09%)
Jul 10, 2000 2.576 2.604 2.576 2.576 42,856 -0.01(-0.36%)
Jul 07, 2000 2.595 2.604 2.576 2.585 18,452 -0.01(-0.36%)
Jul 06, 2000 2.576 2.595 2.576 2.595 53,868 +0.04(+1.46%)
Jul 05, 2000 2.539 2.567 2.539 2.557 26,785 -0.02(-0.72%)
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.