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 )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2001 2.718 2.730 2.703 2.725 103,565 +0.01(+0.50%)
Feb 27, 2001 2.681 2.718 2.673 2.712 157,432 +0.03(+1.17%)
Feb 26, 2001 2.613 2.681 2.613 2.681 72,912 +0.07(+2.57%)
Feb 23, 2001 2.555 2.613 2.549 2.613 274,092 +0.06(+2.28%)
Feb 22, 2001 2.542 2.557 2.540 2.555 69,043 +0.01(+0.53%)
Feb 21, 2001 2.521 2.549 2.521 2.542 42,557 +0.02(+0.65%)
Feb 20, 2001 2.561 2.561 2.524 2.525 90,471 -0.03(-1.11%)
Feb 16, 2001 2.542 2.569 2.542 2.554 50,294 +0.01(+0.29%)
Feb 15, 2001 2.621 2.640 2.524 2.546 219,036 -0.07(-2.52%)
Feb 14, 2001 2.628 2.628 2.605 2.612 25,296 -0.02(-0.91%)
Feb 13, 2001 2.615 2.673 2.615 2.636 36,307 +0.01(+0.57%)
Feb 12, 2001 2.591 2.621 2.591 2.621 97,613 +0.01(+0.29%)
Feb 09, 2001 2.615 2.636 2.613 2.613 79,460 -0.01(-0.23%)
Feb 08, 2001 2.658 2.658 2.618 2.619 50,294 -0.04(-1.46%)
Feb 07, 2001 2.599 2.666 2.576 2.658 58,032 +0.05(+2.01%)
Feb 06, 2001 2.610 2.636 2.599 2.606 63,984 +0.01(+0.40%)
Feb 05, 2001 2.584 2.596 2.572 2.596 27,379 +0.01(+0.46%)
Feb 02, 2001 2.630 2.630 2.581 2.584 32,736 -0.02(-0.92%)
Feb 01, 2001 2.636 2.636 2.569 2.607 24,105 -0.02(-0.80%)
Jan 31, 2001 2.599 2.651 2.599 2.628 90,769 +0.03(+1.27%)
Jan 30, 2001 2.591 2.599 2.584 2.596 75,293 +0.01(+0.46%)
Jan 29, 2001 2.584 2.603 2.558 2.584 340,755 -0.01(-0.43%)
Jan 26, 2001 2.651 2.651 2.585 2.595 53,568 -0.07(-2.46%)
Jan 25, 2001 2.679 2.688 2.641 2.660 66,960 -0.02(-0.70%)
Jan 24, 2001 2.856 2.865 2.679 2.679 144,337 -0.20(-6.82%)
Jan 23, 2001 2.856 2.875 2.828 2.875 34,521 +0.02(+0.65%)
Jan 22, 2001 2.856 2.856 2.856 2.856 105,351 +0.00(+0.00%)
Jan 19, 2001 2.884 2.884 2.856 2.856 21,129 -0.05(-1.61%)
Jan 18, 2001 2.903 2.903 2.875 2.903 23,808 +0.02(+0.65%)
Jan 17, 2001 2.903 2.912 2.865 2.884 77,674 -0.02(-0.64%)
Jan 16, 2001 2.893 2.921 2.856 2.903 107,137 -0.02(-0.64%)
Jan 12, 2001 2.893 2.959 2.884 2.921 131,243 +0.01(+0.32%)
Jan 11, 2001 2.987 2.996 2.893 2.912 163,681 -0.09(-3.11%)
Jan 10, 2001 2.968 3.024 2.968 3.006 211,298 +0.05(+1.58%)
Jan 09, 2001 2.903 2.968 2.893 2.959 84,519 +0.06(+1.93%)
Jan 08, 2001 2.950 2.950 2.875 2.903 54,163 -0.07(-2.20%)
Jan 05, 2001 2.959 2.968 2.893 2.968 116,065 +0.01(+0.32%)
Jan 04, 2001 2.978 2.978 2.931 2.959 131,243 -0.02(-0.63%)
Jan 03, 2001 2.968 3.015 2.950 2.978 114,874 +0.02(+0.63%)
Jan 02, 2001 3.071 3.090 2.940 2.959 219,036 -0.11(-3.65%)
Dec 29, 2000 3.108 3.118 3.071 3.071 39,283 -0.04(-1.20%)
Dec 28, 2000 3.080 3.108 3.071 3.108 80,650 +0.03(+0.91%)
Dec 27, 2000 3.062 3.080 2.987 3.080 81,840 +0.01(+0.30%)
Dec 26, 2000 3.034 3.136 3.034 3.071 69,639 +0.03(+0.92%)
Dec 22, 2000 2.968 3.043 2.968 3.043 89,578 +0.08(+2.84%)
Dec 21, 2000 2.921 2.959 2.921 2.959 41,664 +0.05(+1.60%)
Dec 20, 2000 2.940 2.959 2.912 2.912 86,900 -0.03(-0.95%)
Dec 19, 2000 2.847 2.950 2.847 2.940 113,089 +0.10(+3.62%)
Dec 18, 2000 2.921 2.940 2.828 2.837 128,267 -0.07(-2.56%)
Dec 15, 2000 2.912 2.959 2.912 2.912 165,765 -0.01(-0.32%)
Dec 14, 2000 2.931 2.931 2.912 2.921 49,104 -0.02(-0.63%)
Dec 13, 2000 2.931 2.968 2.931 2.940 205,346 +0.01(+0.32%)
Dec 12, 2000 2.996 2.996 2.931 2.931 52,973 -0.07(-2.18%)
Dec 11, 2000 2.819 2.996 2.819 2.996 147,908 +0.20(+7.00%)
Dec 08, 2000 2.772 2.809 2.772 2.800 63,984 +0.05(+1.69%)
Dec 07, 2000 2.735 2.753 2.716 2.753 102,970 +0.00(+0.00%)
Dec 06, 2000 2.744 2.800 2.744 2.753 48,509 +0.00(+0.00%)
Dec 05, 2000 2.641 2.753 2.641 2.753 344,624 +0.12(+4.61%)
Dec 04, 2000 2.669 2.688 2.632 2.632 75,888 -0.04(-1.40%)
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.