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 )

196.86 -2.92 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2002 2.772 2.772 2.661 2.683 107,344 -0.10(-3.74%)
Nov 27, 2002 2.798 2.825 2.713 2.787 407,908 -0.01(-0.37%)
Nov 26, 2002 2.728 2.825 2.683 2.798 308,316 -0.06(-2.14%)
Nov 25, 2002 2.841 2.862 2.823 2.859 109,133 +0.00(+0.11%)
Nov 22, 2002 2.813 2.866 2.802 2.856 53,373 +0.04(+1.54%)
Nov 21, 2002 2.734 2.817 2.723 2.813 113,606 +0.08(+2.89%)
Nov 20, 2002 2.683 2.763 2.683 2.734 99,591 +0.05(+1.89%)
Nov 19, 2002 2.771 2.810 2.683 2.683 238,244 -0.08(-2.76%)
Nov 18, 2002 2.839 2.839 2.713 2.759 236,455 -0.06(-2.06%)
Nov 15, 2002 2.859 2.862 2.772 2.817 81,999 -0.04(-1.46%)
Nov 14, 2002 2.713 2.859 2.683 2.859 318,156 +0.16(+6.08%)
Nov 13, 2002 2.570 2.731 2.570 2.695 145,809 +0.09(+3.55%)
Nov 12, 2002 2.650 2.668 2.585 2.602 187,256 -0.03(-1.24%)
Nov 11, 2002 2.646 2.710 2.635 2.635 90,944 -0.03(-1.23%)
Nov 08, 2002 2.616 2.705 2.616 2.668 194,412 +0.05(+1.99%)
Nov 07, 2002 2.695 2.695 2.608 2.616 136,267 -0.09(-3.31%)
Nov 06, 2002 2.631 2.723 2.631 2.705 140,144 +0.05(+1.85%)
Nov 05, 2002 2.705 2.705 2.650 2.656 148,194 -0.04(-1.60%)
Nov 04, 2002 2.668 2.735 2.661 2.699 163,103 +0.03(+1.17%)
Nov 01, 2002 2.579 2.668 2.534 2.668 232,579 +0.07(+2.87%)
Oct 31, 2002 2.549 2.594 2.534 2.594 97,504 +0.04(+1.75%)
Oct 30, 2002 2.534 2.601 2.519 2.549 125,533 +0.01(+0.59%)
Oct 29, 2002 2.467 2.534 2.444 2.534 209,023 +0.04(+1.80%)
Oct 28, 2002 2.482 2.489 2.447 2.489 264,186 +0.01(+0.60%)
Oct 25, 2002 2.385 2.474 2.385 2.474 29,817 +0.08(+3.43%)
Oct 24, 2002 2.444 2.444 2.325 2.392 207,532 -0.06(-2.37%)
Oct 23, 2002 2.273 2.489 2.266 2.450 508,096 +0.18(+7.80%)
Oct 22, 2002 2.243 2.370 2.191 2.273 1,563,947 -0.29(-11.34%)
Oct 21, 2002 2.608 2.628 2.519 2.564 133,285 -0.08(-3.10%)
Oct 18, 2002 2.638 2.668 2.580 2.646 139,845 +0.01(+0.28%)
Oct 17, 2002 2.579 2.667 2.579 2.638 103,766 +0.08(+3.21%)
Oct 16, 2002 2.677 2.677 2.534 2.556 119,569 -0.12(-4.56%)
Oct 15, 2002 2.556 2.680 2.553 2.678 110,624 +0.15(+6.02%)
Oct 14, 2002 2.550 2.550 2.461 2.526 87,664 -0.02(-0.88%)
Oct 11, 2002 2.504 2.564 2.482 2.549 224,826 +0.04(+1.79%)
Oct 10, 2002 2.459 2.579 2.444 2.504 171,750 +0.03(+1.14%)
Oct 09, 2002 2.541 2.571 2.443 2.476 183,678 -0.04(-1.72%)
Oct 08, 2002 2.534 2.549 2.453 2.519 158,631 -0.01(-0.59%)
Oct 07, 2002 2.638 2.659 2.534 2.534 166,085 -0.07(-2.86%)
Oct 04, 2002 2.683 2.683 2.607 2.608 150,878 -0.10(-3.69%)
Oct 03, 2002 2.676 2.755 2.676 2.708 79,613 +0.06(+2.08%)
Oct 02, 2002 2.623 2.822 2.577 2.653 276,709 +0.05(+2.01%)
Oct 01, 2002 2.519 2.608 2.504 2.601 194,710 +0.07(+2.95%)
Sep 30, 2002 2.534 2.546 2.504 2.526 166,383 +0.01(+0.30%)
Sep 27, 2002 2.641 2.644 2.504 2.519 131,795 -0.15(-5.69%)
Sep 26, 2002 2.601 2.696 2.594 2.671 143,722 +0.14(+5.72%)
Sep 25, 2002 2.489 2.562 2.488 2.526 81,402 +0.03(+1.38%)
Sep 24, 2002 2.529 2.534 2.477 2.492 132,987 -0.04(-1.65%)
Sep 23, 2002 2.565 2.565 2.504 2.534 98,398 -0.03(-1.16%)
Sep 20, 2002 2.638 2.646 2.564 2.564 246,593 -0.03(-1.32%)
Sep 19, 2002 2.683 2.690 2.594 2.598 108,835 -0.08(-2.90%)
Sep 18, 2002 2.711 2.750 2.668 2.676 155,947 -0.04(-1.37%)
Sep 17, 2002 2.729 2.772 2.713 2.713 121,656 +0.00(+0.05%)
Sep 16, 2002 2.802 2.802 2.698 2.711 106,151 -0.08(-3.04%)
Sep 13, 2002 2.719 2.810 2.668 2.796 111,518 +0.08(+2.85%)
Sep 12, 2002 2.757 2.780 2.713 2.719 56,057 -0.05(-1.67%)
Sep 11, 2002 2.838 2.838 2.765 2.765 69,177 -0.07(-2.57%)
Sep 10, 2002 2.847 2.847 2.757 2.838 212,899 -0.01(-0.31%)
Sep 09, 2002 2.831 2.862 2.799 2.847 263,291 +0.05(+1.92%)
Sep 06, 2002 2.757 2.817 2.683 2.793 296,091 +0.04(+1.57%)
Sep 05, 2002 2.832 2.832 2.638 2.750 381,370 -0.07(-2.38%)
Sep 04, 2002 2.832 2.907 2.771 2.817 621,702 +0.01(+0.26%)
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.