Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

196.39 -0.13 (-0.07%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 10, 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 30, 2001 2.740 2.740 2.649 2.734 200,888 -0.01(-0.49%)
Nov 29, 2001 2.725 2.748 2.688 2.748 47,915 +0.02(+0.82%)
Nov 28, 2001 2.688 2.763 2.688 2.725 345,231 +0.01(+0.39%)
Nov 27, 2001 2.628 2.727 2.621 2.715 91,962 +0.05(+2.02%)
Nov 26, 2001 2.651 2.760 2.651 2.661 173,210 +0.01(+0.39%)
Nov 23, 2001 2.688 2.693 2.651 2.651 123,509 -0.05(-1.88%)
Nov 21, 2001 2.718 2.721 2.701 2.701 27,380 -0.02(-0.60%)
Nov 20, 2001 2.748 2.766 2.718 2.718 91,069 -0.01(-0.38%)
Nov 19, 2001 2.663 2.728 2.663 2.728 94,938 +0.07(+2.58%)
Nov 16, 2001 2.676 2.712 2.655 2.660 73,510 -0.01(-0.39%)
Nov 15, 2001 2.569 2.688 2.569 2.670 119,045 +0.10(+3.95%)
Nov 14, 2001 2.524 2.569 2.524 2.569 35,118 +0.05(+2.08%)
Nov 13, 2001 2.464 2.527 2.461 2.516 96,129 +0.05(+1.94%)
Nov 12, 2001 2.472 2.472 2.460 2.469 51,189 -0.02(-0.72%)
Nov 09, 2001 2.524 2.531 2.486 2.486 188,091 -0.04(-1.77%)
Nov 08, 2001 2.516 2.585 2.516 2.531 105,057 +0.01(+0.36%)
Nov 07, 2001 2.519 2.530 2.519 2.522 32,737 +0.02(+0.66%)
Nov 06, 2001 2.509 2.519 2.500 2.506 83,034 -0.00(-0.18%)
Nov 05, 2001 2.479 2.525 2.479 2.510 158,330 +0.02(+0.96%)
Nov 02, 2001 2.482 2.509 2.482 2.486 24,999 -0.01(-0.30%)
Nov 01, 2001 2.479 2.527 2.479 2.494 144,044 +0.03(+1.21%)
Oct 31, 2001 2.464 2.464 2.464 2.464 370,826 +0.00(+0.18%)
Oct 30, 2001 2.464 2.464 2.425 2.460 46,427 -0.00(-0.18%)
Oct 29, 2001 2.464 2.464 2.443 2.464 139,580 -0.00(-0.06%)
Oct 26, 2001 2.463 2.466 2.457 2.466 47,320 +0.00(+0.06%)
Oct 25, 2001 2.454 2.469 2.452 2.464 41,368 +0.01(+0.43%)
Oct 24, 2001 2.461 2.464 2.449 2.454 25,594 +0.00(+0.18%)
Oct 23, 2001 2.457 2.472 2.442 2.449 104,759 +0.02(+0.74%)
Oct 22, 2001 2.431 2.431 2.431 2.431 102,081 -0.02(-0.73%)
Oct 19, 2001 2.470 2.470 2.389 2.449 76,189 +0.03(+1.30%)
Oct 18, 2001 2.470 2.470 2.418 2.418 117,259 -0.07(-2.70%)
Oct 17, 2001 2.524 2.524 2.485 2.485 63,986 -0.05(-1.89%)
Oct 16, 2001 2.533 2.534 2.509 2.533 69,939 +0.00(+0.00%)
Oct 15, 2001 2.518 2.534 2.510 2.533 104,164 +0.01(+0.59%)
Oct 12, 2001 2.504 2.518 2.504 2.518 41,665 +0.02(+0.78%)
Oct 11, 2001 2.530 2.536 2.498 2.498 78,867 -0.04(-1.41%)
Oct 10, 2001 2.501 2.537 2.501 2.534 43,749 +0.04(+1.62%)
Oct 09, 2001 2.519 2.519 2.494 2.494 23,213 -0.03(-1.30%)
Oct 08, 2001 2.531 2.534 2.498 2.527 38,392 -0.01(-0.29%)
Oct 05, 2001 2.527 2.537 2.470 2.534 44,641 +0.01(+0.41%)
Oct 04, 2001 2.531 2.536 2.492 2.524 41,070 -0.00(-0.12%)
Oct 03, 2001 2.507 2.527 2.486 2.527 47,022 +0.03(+1.20%)
Oct 02, 2001 2.528 2.528 2.472 2.497 65,474 -0.03(-1.24%)
Oct 01, 2001 2.522 2.534 2.522 2.528 46,725 +0.01(+0.24%)
Sep 28, 2001 2.516 2.525 2.509 2.522 233,031 +0.01(+0.48%)
Sep 27, 2001 2.509 2.539 2.509 2.510 90,772 +0.02(+0.66%)
Sep 26, 2001 2.581 2.581 2.494 2.494 148,806 -0.09(-3.30%)
Sep 25, 2001 2.479 2.584 2.464 2.579 185,413 +0.10(+4.04%)
Sep 24, 2001 2.584 2.584 2.479 2.479 234,816 -0.06(-2.47%)
Sep 21, 2001 2.572 2.572 2.531 2.542 205,353 -0.04(-1.56%)
Sep 20, 2001 2.582 2.582 2.573 2.582 95,236 +0.00(+0.06%)
Sep 19, 2001 2.560 2.581 2.554 2.581 86,903 +0.03(+1.35%)
Sep 18, 2001 2.582 2.582 2.546 2.546 192,853 -0.04(-1.67%)
Sep 17, 2001 2.591 2.598 2.582 2.589 87,498 -0.01(-0.40%)
Sep 10, 2001 2.621 2.621 2.598 2.600 57,439 -0.02(-0.85%)
Sep 07, 2001 2.652 2.655 2.598 2.622 83,331 -0.03(-1.13%)
Sep 06, 2001 2.675 2.687 2.652 2.652 23,213 -0.02(-0.67%)
Sep 05, 2001 2.678 2.684 2.651 2.670 42,261 -0.00(-0.06%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.