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 )

195.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2003 3.644 3.673 3.555 3.557 200,667 -0.10(-2.81%)
Dec 30, 2003 3.697 3.697 3.652 3.659 167,272 -0.02(-0.61%)
Dec 29, 2003 3.622 3.682 3.592 3.682 200,071 +0.06(+1.65%)
Dec 26, 2003 3.595 3.628 3.588 3.622 34,587 +0.02(+0.54%)
Dec 24, 2003 3.697 3.697 3.603 3.603 47,707 -0.10(-2.78%)
Dec 23, 2003 3.627 3.706 3.603 3.706 147,593 +0.06(+1.68%)
Dec 22, 2003 3.624 3.650 3.585 3.644 99,290 +0.02(+0.58%)
Dec 19, 2003 3.570 3.628 3.521 3.624 173,534 +0.05(+1.29%)
Dec 18, 2003 3.525 3.606 3.525 3.577 225,117 +0.03(+0.93%)
Dec 17, 2003 3.533 3.548 3.461 3.545 93,326 -0.00(-0.13%)
Dec 16, 2003 3.518 3.549 3.409 3.549 129,703 +0.03(+0.80%)
Dec 15, 2003 3.600 3.601 3.521 3.521 139,542 -0.08(-2.19%)
Dec 12, 2003 3.577 3.585 3.548 3.600 125,827 +0.02(+0.62%)
Dec 11, 2003 3.475 3.595 3.473 3.577 186,355 +0.09(+2.52%)
Dec 10, 2003 3.562 3.564 3.464 3.489 158,029 -0.09(-2.46%)
Dec 09, 2003 3.644 3.644 3.534 3.577 200,369 -0.05(-1.36%)
Dec 08, 2003 3.559 3.627 3.559 3.627 123,441 +0.08(+2.31%)
Dec 05, 2003 3.577 3.577 3.552 3.545 66,789 -0.04(-1.25%)
Dec 04, 2003 3.594 3.600 3.542 3.589 226,608 -0.00(-0.08%)
Dec 03, 2003 3.577 3.625 3.577 3.592 276,700 +0.03(+0.96%)
Dec 02, 2003 3.555 3.568 3.518 3.558 134,474 +0.04(+1.14%)
Dec 01, 2003 3.577 3.577 3.504 3.518 336,036 -0.01(-0.42%)
Nov 28, 2003 3.533 3.562 3.515 3.533 50,390 +0.01(+0.30%)
Nov 26, 2003 3.540 3.568 3.516 3.522 125,230 -0.03(-0.88%)
Nov 25, 2003 3.540 3.546 3.522 3.554 127,318 +0.00(+0.04%)
Nov 24, 2003 3.404 3.552 3.399 3.552 174,428 +0.12(+3.61%)
Nov 21, 2003 3.443 3.449 3.370 3.428 120,460 -0.01(-0.43%)
Nov 20, 2003 3.443 3.448 3.364 3.443 195,002 -0.04(-1.07%)
Nov 19, 2003 3.479 3.473 3.422 3.481 84,083 +0.00(+0.04%)
Nov 18, 2003 3.469 3.479 3.446 3.479 125,529 +0.01(+0.39%)
Nov 17, 2003 3.415 3.504 3.404 3.466 173,832 -0.02(-0.47%)
Nov 14, 2003 3.555 3.562 3.478 3.482 153,258 -0.06(-1.73%)
Nov 13, 2003 3.610 3.610 3.545 3.543 189,933 -0.07(-2.02%)
Nov 12, 2003 3.588 3.618 3.588 3.616 301,746 +0.02(+0.50%)
Nov 11, 2003 3.585 3.636 3.583 3.598 172,937 +0.00(+0.00%)
Nov 10, 2003 3.577 3.616 3.574 3.598 432,642 +0.03(+0.84%)
Nov 07, 2003 3.488 3.613 3.478 3.568 426,083 +0.10(+2.75%)
Nov 06, 2003 3.443 3.475 3.413 3.473 186,355 +0.04(+1.30%)
Nov 05, 2003 3.403 3.464 3.393 3.428 144,910 +0.02(+0.66%)
Nov 04, 2003 3.404 3.466 3.404 3.406 166,080 +0.00(+0.00%)
Nov 03, 2003 3.399 3.470 3.385 3.406 177,112 +0.04(+1.33%)
Oct 31, 2003 3.400 3.422 3.342 3.361 166,676 -0.05(-1.57%)
Oct 30, 2003 3.393 3.418 3.373 3.415 59,037 +0.02(+0.70%)
Oct 29, 2003 3.361 3.424 3.360 3.391 174,726 +0.03(+0.89%)
Oct 28, 2003 3.339 3.369 3.324 3.361 161,905 +0.04(+1.12%)
Oct 27, 2003 3.242 3.333 3.242 3.324 214,979 +0.09(+2.76%)
Oct 24, 2003 3.263 3.272 3.202 3.235 278,787 -0.03(-0.87%)
Oct 23, 2003 3.239 3.312 3.239 3.263 144,015 +0.02(+0.74%)
Oct 22, 2003 3.309 3.318 3.238 3.239 229,291 -0.08(-2.51%)
Oct 21, 2003 3.342 3.393 3.318 3.322 216,768 -0.02(-0.54%)
Oct 20, 2003 3.325 3.378 3.325 3.340 141,630 +0.00(+0.04%)
Oct 17, 2003 3.351 3.373 3.351 3.339 164,290 -0.02(-0.67%)
Oct 16, 2003 3.275 3.364 3.275 3.361 200,667 +0.09(+2.78%)
Oct 15, 2003 3.264 3.297 3.235 3.270 439,798 +0.01(+0.27%)
Oct 14, 2003 3.264 3.264 3.258 3.261 263,283 +0.01(+0.37%)
Oct 13, 2003 3.209 3.333 3.209 3.249 297,870 +0.07(+2.35%)
Oct 10, 2003 3.239 3.239 3.170 3.175 111,813 -0.05(-1.43%)
Oct 09, 2003 3.294 3.327 3.173 3.221 209,016 -0.04(-1.32%)
Oct 08, 2003 3.202 3.257 3.202 3.264 358,697 +0.06(+1.86%)
Oct 07, 2003 3.103 3.188 3.100 3.205 252,847 +0.09(+2.97%)
Oct 06, 2003 2.981 3.111 2.981 3.112 144,313 +0.13(+4.40%)
Oct 03, 2003 2.981 2.981 2.959 2.981 280,278 +0.01(+0.50%)
Oct 02, 2003 2.957 2.981 2.954 2.966 339,912 -0.01(-0.20%)
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.