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 UNCHANGED
Streaming Delayed 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, 2002 2.554 2.599 2.539 2.599 97,316 +0.04(+1.75%)
Oct 30, 2002 2.539 2.606 2.524 2.554 125,291 +0.01(+0.59%)
Oct 29, 2002 2.472 2.539 2.449 2.539 208,619 +0.04(+1.80%)
Oct 28, 2002 2.487 2.494 2.452 2.494 263,676 +0.01(+0.60%)
Oct 25, 2002 2.389 2.479 2.389 2.479 29,760 +0.08(+3.43%)
Oct 24, 2002 2.449 2.449 2.330 2.397 207,131 -0.06(-2.37%)
Oct 23, 2002 2.277 2.494 2.270 2.455 507,116 +0.18(+7.80%)
Oct 22, 2002 2.248 2.375 2.195 2.277 1,560,929 -0.29(-11.34%)
Oct 21, 2002 2.613 2.633 2.524 2.569 133,028 -0.08(-3.10%)
Oct 18, 2002 2.643 2.673 2.585 2.651 139,575 +0.01(+0.28%)
Oct 17, 2002 2.584 2.672 2.584 2.643 103,565 +0.08(+3.21%)
Oct 16, 2002 2.682 2.682 2.539 2.561 119,338 -0.12(-4.56%)
Oct 15, 2002 2.561 2.685 2.558 2.684 110,410 +0.15(+6.02%)
Oct 14, 2002 2.555 2.555 2.466 2.531 87,495 -0.02(-0.88%)
Oct 11, 2002 2.509 2.569 2.487 2.554 224,392 +0.04(+1.79%)
Oct 10, 2002 2.464 2.584 2.449 2.509 171,419 +0.03(+1.14%)
Oct 09, 2002 2.546 2.576 2.448 2.481 183,323 -0.04(-1.72%)
Oct 08, 2002 2.539 2.554 2.458 2.524 158,324 -0.01(-0.59%)
Oct 07, 2002 2.643 2.664 2.539 2.539 165,765 -0.07(-2.86%)
Oct 04, 2002 2.688 2.688 2.612 2.613 150,587 -0.10(-3.69%)
Oct 03, 2002 2.681 2.760 2.681 2.714 79,460 +0.06(+2.08%)
Oct 02, 2002 2.628 2.827 2.582 2.658 276,175 +0.05(+2.01%)
Oct 01, 2002 2.524 2.613 2.509 2.606 194,334 +0.07(+2.95%)
Sep 30, 2002 2.539 2.551 2.509 2.531 166,062 +0.01(+0.30%)
Sep 27, 2002 2.646 2.649 2.509 2.524 131,540 -0.15(-5.69%)
Sep 26, 2002 2.606 2.702 2.599 2.676 143,444 +0.14(+5.72%)
Sep 25, 2002 2.494 2.567 2.493 2.531 81,245 +0.03(+1.38%)
Sep 24, 2002 2.534 2.539 2.482 2.497 132,731 -0.04(-1.65%)
Sep 23, 2002 2.570 2.570 2.509 2.539 98,209 -0.03(-1.16%)
Sep 20, 2002 2.643 2.651 2.569 2.569 246,117 -0.03(-1.32%)
Sep 19, 2002 2.688 2.696 2.599 2.603 108,625 -0.08(-2.90%)
Sep 18, 2002 2.717 2.755 2.673 2.681 155,646 -0.04(-1.37%)
Sep 17, 2002 2.734 2.778 2.718 2.718 121,422 +0.00(+0.05%)
Sep 16, 2002 2.808 2.808 2.703 2.717 105,946 -0.09(-3.04%)
Sep 13, 2002 2.724 2.815 2.673 2.802 111,303 +0.08(+2.85%)
Sep 12, 2002 2.763 2.785 2.718 2.724 55,949 -0.05(-1.67%)
Sep 11, 2002 2.843 2.843 2.770 2.770 69,043 -0.07(-2.57%)
Sep 10, 2002 2.852 2.852 2.763 2.843 212,488 -0.01(-0.31%)
Sep 09, 2002 2.836 2.867 2.805 2.852 262,783 +0.05(+1.92%)
Sep 06, 2002 2.763 2.823 2.688 2.799 295,520 +0.04(+1.57%)
Sep 05, 2002 2.837 2.837 2.643 2.755 380,634 -0.07(-2.38%)
Sep 04, 2002 2.837 2.912 2.776 2.823 620,502 +0.01(+0.27%)
Sep 03, 2002 2.539 2.815 2.479 2.815 911,261 +0.45(+18.93%)
Aug 30, 2002 2.346 2.418 2.346 2.367 29,760 +0.02(+0.89%)
Aug 29, 2002 2.360 2.416 2.330 2.346 194,037 -0.01(-0.57%)
Aug 28, 2002 2.434 2.434 2.360 2.360 152,670 -0.09(-3.66%)
Aug 27, 2002 2.434 2.495 2.428 2.449 216,060 +0.03(+1.23%)
Aug 26, 2002 2.472 2.472 2.412 2.419 155,348 -0.04(-1.82%)
Aug 23, 2002 2.509 2.536 2.464 2.464 43,450 -0.06(-2.37%)
Aug 22, 2002 2.610 2.612 2.487 2.524 56,842 -0.09(-3.37%)
Aug 21, 2002 2.531 2.612 2.531 2.612 44,342 +0.08(+3.19%)
Aug 20, 2002 2.516 2.539 2.419 2.531 113,684 +0.07(+2.79%)
Aug 16, 2002 2.427 2.487 2.427 2.463 82,436 -0.00(-0.06%)
Aug 15, 2002 2.554 2.554 2.421 2.464 92,852 -0.09(-3.51%)
Aug 14, 2002 2.382 2.569 2.382 2.554 141,956 +0.18(+7.48%)
Aug 13, 2002 2.395 2.433 2.375 2.376 82,436 -0.01(-0.56%)
Aug 12, 2002 2.345 2.434 2.285 2.389 69,341 -0.15(-5.88%)
Aug 07, 2002 2.424 2.539 2.412 2.539 98,209 +0.15(+6.38%)
Aug 06, 2002 2.300 2.386 2.277 2.386 177,073 +0.11(+4.79%)
Aug 05, 2002 2.240 2.301 2.240 2.277 238,082 +0.03(+1.33%)
Aug 02, 2002 2.389 2.389 2.212 2.248 134,516 -0.12(-5.23%)
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.