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 )

181.96 -1.29 (-0.71%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
May 31, 2002 3.052 3.069 2.949 2.949 101,783 -0.10(-3.19%)
May 28, 2002 3.099 3.099 2.994 3.046 28,570 -0.05(-1.69%)
May 27, 2002 3.136 3.166 3.099 3.099 128,866 +0.00(+0.00%)
May 24, 2002 3.136 3.166 3.099 3.099 126,188 -0.05(-1.66%)
May 23, 2002 2.979 3.173 2.979 3.151 276,780 +0.17(+5.76%)
May 22, 2002 2.897 2.987 2.875 2.979 61,308 +0.07(+2.31%)
May 21, 2002 2.949 2.961 2.851 2.912 82,141 -0.03(-1.07%)
May 20, 2002 3.030 3.054 2.942 2.943 43,451 -0.09(-2.91%)
May 17, 2002 3.002 3.032 2.964 3.032 32,439 +0.04(+1.50%)
May 16, 2002 3.114 3.114 2.942 2.987 104,759 -0.11(-3.61%)
May 15, 2002 3.002 3.099 2.987 3.099 94,343 +0.10(+3.49%)
May 14, 2002 2.979 3.054 2.912 2.994 155,354 +0.03(+1.01%)
May 13, 2002 2.894 3.002 2.824 2.964 111,009 +0.16(+5.87%)
May 10, 2002 2.897 2.897 2.791 2.800 78,867 -0.11(-3.85%)
May 09, 2002 2.987 2.987 2.912 2.912 65,474 -0.07(-2.50%)
May 08, 2002 2.934 2.987 2.934 2.987 59,522 +0.04(+1.47%)
May 07, 2002 3.035 3.046 2.912 2.943 101,486 -0.12(-3.85%)
May 06, 2002 3.106 3.121 3.039 3.061 168,151 -0.04(-1.20%)
May 03, 2002 3.136 3.136 3.084 3.099 133,033 -0.01(-0.24%)
May 02, 2002 3.002 3.106 3.002 3.106 147,616 +0.12(+3.95%)
May 01, 2002 2.964 2.996 2.933 2.988 87,795 +0.02(+0.55%)
Apr 30, 2002 2.934 2.994 2.925 2.972 146,425 +0.02(+0.76%)
Apr 29, 2002 2.855 2.954 2.854 2.949 41,070 +0.10(+3.40%)
Apr 26, 2002 2.860 2.882 2.852 2.852 79,462 -0.03(-1.04%)
Apr 25, 2002 2.890 2.891 2.845 2.882 55,951 -0.01(-0.51%)
Apr 24, 2002 2.927 2.943 2.837 2.897 108,628 -0.01(-0.26%)
Apr 23, 2002 2.905 2.920 2.882 2.905 35,713 +0.01(+0.26%)
Apr 22, 2002 2.872 2.927 2.837 2.897 106,247 +0.02(+0.78%)
Apr 19, 2002 2.875 2.882 2.845 2.875 84,224 +0.00(+0.00%)
Apr 18, 2002 2.934 2.934 2.857 2.875 54,165 -0.05(-1.74%)
Apr 17, 2002 2.972 2.972 2.920 2.925 70,236 -0.06(-2.05%)
Apr 16, 2002 2.949 3.039 2.927 2.987 1,309,498 +0.05(+1.78%)
Apr 15, 2002 2.987 3.017 2.912 2.934 78,569 -0.06(-2.00%)
Apr 12, 2002 2.867 3.002 2.854 2.994 128,568 +0.13(+4.43%)
Apr 11, 2002 2.885 2.970 2.855 2.867 104,164 -0.01(-0.26%)
Apr 10, 2002 2.890 2.890 2.855 2.875 238,983 -0.01(-0.31%)
Apr 09, 2002 2.890 2.914 2.857 2.884 178,567 -0.03(-0.97%)
Apr 08, 2002 2.920 2.954 2.861 2.912 53,272 -0.01(-0.26%)
Apr 05, 2002 2.927 2.934 2.914 2.920 33,630 +0.00(+0.15%)
Apr 04, 2002 2.882 2.921 2.860 2.915 29,761 +0.03(+1.14%)
Apr 03, 2002 2.912 2.920 2.869 2.882 46,130 -0.02(-0.82%)
Apr 02, 2002 2.927 2.927 2.890 2.906 104,462 -0.02(-0.71%)
Apr 01, 2002 2.890 2.934 2.852 2.927 114,283 +0.05(+1.82%)
Mar 29, 2002 2.964 2.966 2.852 2.875 45,237 +0.00(+0.00%)
Mar 28, 2002 2.964 2.966 2.852 2.875 45,237 -0.10(-3.51%)
Mar 27, 2002 2.882 2.987 2.882 2.979 71,724 +0.10(+3.64%)
Mar 26, 2002 2.860 2.897 2.857 2.875 100,890 +0.01(+0.47%)
Mar 25, 2002 2.939 2.939 2.855 2.861 105,057 -0.05(-1.64%)
Mar 22, 2002 2.927 2.942 2.896 2.909 55,653 -0.01(-0.26%)
Mar 21, 2002 2.888 2.928 2.870 2.917 54,760 +0.03(+0.93%)
Mar 20, 2002 2.927 2.927 2.890 2.890 43,451 -0.05(-1.63%)
Mar 19, 2002 2.927 2.937 2.905 2.937 63,986 +0.03(+0.97%)
Mar 18, 2002 2.836 2.925 2.830 2.909 72,915 +0.07(+2.58%)
Mar 15, 2002 2.808 2.890 2.808 2.836 148,211 +0.00(+0.05%)
Mar 14, 2002 2.830 2.839 2.785 2.834 155,651 -0.04(-1.40%)
Mar 13, 2002 2.879 2.879 2.837 2.875 24,404 -0.01(-0.26%)
Mar 12, 2002 2.852 2.905 2.852 2.882 84,819 +0.02(+0.78%)
Mar 11, 2002 2.867 2.890 2.839 2.860 320,231 -0.03(-1.19%)
Mar 08, 2002 2.911 2.911 2.845 2.894 169,937 -0.01(-0.51%)
Mar 07, 2002 3.024 3.026 2.890 2.909 164,877 -0.11(-3.56%)
Mar 06, 2002 2.987 3.029 2.928 3.017 99,700 +0.03(+0.90%)
Mar 05, 2002 2.909 3.123 2.905 2.990 259,221 +0.09(+2.93%)
Mar 04, 2002 2.957 2.972 2.905 2.905 163,984 -0.01(-0.51%)
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.