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 )

193.87 +0.05 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 29, 2004 5.668 5.735 5.517 5.555 444,619 -0.10(-1.85%)
Oct 28, 2004 5.526 5.660 5.503 5.660 170,824 +0.11(+1.94%)
Oct 27, 2004 5.526 5.593 5.518 5.553 478,248 +0.04(+0.76%)
Oct 26, 2004 5.535 5.585 5.511 5.511 572,588 -0.01(-0.16%)
Oct 25, 2004 5.391 5.578 5.391 5.520 591,337 +0.14(+2.67%)
Oct 22, 2004 5.391 5.473 5.376 5.376 333,613 -0.03(-0.58%)
Oct 21, 2004 5.160 5.424 5.152 5.408 353,850 +0.25(+4.80%)
Oct 20, 2004 5.107 5.187 4.982 5.160 588,659 +0.05(+1.02%)
Oct 19, 2004 5.376 5.421 5.018 5.107 721,985 -0.30(-5.52%)
Oct 18, 2004 5.466 5.496 5.381 5.406 312,781 -0.05(-0.88%)
Oct 15, 2004 5.287 5.490 5.278 5.454 304,745 +0.15(+2.82%)
Oct 14, 2004 5.420 5.420 5.302 5.305 317,542 -0.11(-2.10%)
Oct 13, 2004 5.460 5.467 5.369 5.418 319,625 -0.03(-0.49%)
Oct 12, 2004 5.443 5.481 5.409 5.445 104,161 -0.02(-0.38%)
Oct 11, 2004 5.490 5.499 5.339 5.466 349,981 -0.02(-0.44%)
Oct 08, 2004 5.536 5.536 5.467 5.490 214,869 -0.04(-0.81%)
Oct 07, 2004 5.555 5.555 5.481 5.535 283,318 -0.02(-0.38%)
Oct 06, 2004 5.487 5.555 5.432 5.555 177,669 +0.07(+1.22%)
Oct 05, 2004 5.439 5.488 5.349 5.488 285,401 +0.04(+0.66%)
Oct 04, 2004 5.466 5.511 5.436 5.452 380,337 -0.01(-0.11%)
Oct 01, 2004 5.346 5.473 5.318 5.458 301,769 +0.12(+2.27%)
Sep 30, 2004 5.284 5.339 5.272 5.337 281,830 +0.05(+1.02%)
Sep 29, 2004 5.240 5.290 5.240 5.284 344,922 +0.04(+0.80%)
Sep 28, 2004 5.190 5.248 5.163 5.242 374,384 +0.07(+1.45%)
Sep 27, 2004 5.070 5.197 5.018 5.167 435,393 +0.10(+1.91%)
Sep 24, 2004 4.966 5.100 4.964 5.070 320,816 +0.10(+2.11%)
Sep 23, 2004 4.966 4.981 4.951 4.966 267,247 -0.02(-0.45%)
Sep 22, 2004 4.988 4.995 4.958 4.988 404,145 -0.01(-0.15%)
Sep 21, 2004 4.843 5.003 4.843 4.995 948,164 +0.19(+3.91%)
Sep 20, 2004 4.875 4.928 4.807 4.807 703,236 +0.04(+0.75%)
Sep 17, 2004 4.761 4.771 4.697 4.771 179,454 +0.01(+0.22%)
Sep 16, 2004 4.600 4.762 4.594 4.761 113,089 +0.17(+3.64%)
Sep 15, 2004 4.652 4.653 4.591 4.594 109,815 -0.07(-1.47%)
Sep 14, 2004 4.682 4.682 4.630 4.662 111,898 -0.03(-0.70%)
Sep 13, 2004 4.689 4.765 4.662 4.695 161,003 -0.01(-0.19%)
Sep 10, 2004 4.659 4.704 4.618 4.704 161,003 +0.05(+1.16%)
Sep 09, 2004 4.540 4.719 4.540 4.650 225,583 +0.04(+0.78%)
Sep 08, 2004 4.652 4.656 4.600 4.615 149,694 -0.05(-1.12%)
Sep 07, 2004 4.600 4.667 4.585 4.667 151,480 +0.07(+1.53%)
Sep 03, 2004 4.630 4.637 4.564 4.597 92,852 -0.05(-1.09%)
Sep 02, 2004 4.600 4.689 4.562 4.647 162,193 +0.05(+1.04%)
Sep 01, 2004 4.480 4.615 4.465 4.600 271,116 +0.14(+3.08%)
Aug 31, 2004 4.435 4.480 4.435 4.462 136,302 +0.01(+0.27%)
Aug 30, 2004 4.465 4.482 4.438 4.450 172,312 -0.03(-0.67%)
Aug 27, 2004 4.501 4.510 4.474 4.480 177,966 -0.02(-0.46%)
Aug 26, 2004 4.495 4.513 4.465 4.501 130,647 +0.01(+0.13%)
Aug 25, 2004 4.495 4.497 4.449 4.495 155,348 +0.00(+0.00%)
Aug 24, 2004 4.464 4.500 4.464 4.495 501,461 +0.03(+0.64%)
Aug 23, 2004 4.437 4.533 4.420 4.467 185,109 +0.03(+0.67%)
Aug 20, 2004 4.450 4.480 4.406 4.437 426,167 -0.03(-0.70%)
Aug 19, 2004 4.473 4.488 4.450 4.468 228,559 -0.02(-0.43%)
Aug 18, 2004 4.406 4.538 4.395 4.488 274,985 +0.09(+2.11%)
Aug 17, 2004 4.391 4.413 4.364 4.395 157,134 +0.02(+0.44%)
Aug 16, 2004 4.264 4.434 4.264 4.376 372,301 +0.10(+2.30%)
Aug 13, 2004 4.144 4.328 4.126 4.277 379,741 +0.14(+3.36%)
Aug 12, 2004 4.128 4.256 4.108 4.138 504,437 +0.01(+0.25%)
Aug 11, 2004 4.152 4.152 4.086 4.128 382,122 -0.04(-1.07%)
Aug 10, 2004 4.055 4.226 4.017 4.173 324,982 +0.10(+2.38%)
Aug 09, 2004 4.122 4.211 4.014 4.076 541,935 -0.04(-1.09%)
Aug 06, 2004 4.734 4.734 3.940 4.120 1,782,346 -0.63(-13.27%)
Aug 05, 2004 4.809 4.845 4.749 4.751 347,898 -0.07(-1.36%)
Aug 04, 2004 4.809 4.824 4.734 4.816 236,594 +0.00(+0.09%)
Aug 03, 2004 4.834 4.854 4.810 4.812 233,916 -0.01(-0.25%)
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.