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 )

197.33 +0.81 (+0.41%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 07, 1999 10.14 10.14 9.866 9.931 2,785,567 -0.22(-2.21%)
Oct 06, 1999 9.969 10.18 9.959 10.16 4,437,265 +0.20(+1.97%)
Oct 05, 1999 10.11 10.19 9.763 9.959 2,578,732 -0.18(-1.75%)
Oct 04, 1999 10.02 10.18 9.969 10.14 2,110,602 +0.10(+1.02%)
Oct 01, 1999 10.03 10.07 9.857 10.03 3,542,074 +0.00(+0.00%)
Sep 30, 1999 9.857 10.08 9.819 10.03 3,501,898 +0.18(+1.80%)
Sep 29, 1999 10.30 10.44 9.679 9.857 4,563,449 -0.37(-3.65%)
Sep 28, 1999 9.801 10.29 9.801 10.23 4,576,246 +0.37(+3.79%)
Sep 27, 1999 9.520 9.959 9.492 9.857 4,908,967 +0.33(+3.43%)
Sep 24, 1999 9.436 9.623 9.222 9.530 3,821,226 +0.09(+0.99%)
Sep 23, 1999 9.707 9.819 9.436 9.436 3,960,802 -0.14(-1.46%)
Sep 22, 1999 9.483 9.847 9.409 9.577 2,702,535 +0.11(+1.18%)
Sep 21, 1999 9.707 9.707 9.418 9.465 3,070,373 -0.26(-2.69%)
Sep 20, 1999 9.726 9.838 9.679 9.726 2,908,179 -0.09(-0.95%)
Sep 17, 1999 9.343 9.819 9.334 9.819 6,330,618 +0.49(+5.31%)
Sep 16, 1999 9.390 9.390 9.072 9.324 3,900,984 +0.05(+0.50%)
Sep 15, 1999 9.520 9.707 9.278 9.278 4,062,285 -0.24(-2.55%)
Sep 14, 1999 9.352 9.549 9.306 9.520 5,123,241 +0.09(+0.99%)
Sep 13, 1999 9.194 9.427 9.166 9.427 2,474,571 +0.24(+2.64%)
Sep 10, 1999 9.315 9.315 9.082 9.184 4,790,520 -0.04(-0.41%)
Sep 09, 1999 9.044 9.222 8.792 9.222 6,103,844 +0.18(+1.96%)
Sep 08, 1999 9.390 9.390 8.951 9.044 5,883,022 -0.35(-3.68%)
Sep 07, 1999 9.409 9.465 9.296 9.390 3,024,840 -0.01(-0.10%)
Sep 03, 1999 9.446 9.567 9.399 9.399 3,623,915 +0.03(+0.30%)
Sep 02, 1999 9.614 9.614 9.287 9.371 4,567,913 -0.31(-3.18%)
Sep 01, 1999 9.390 9.707 9.324 9.679 3,990,563 +0.25(+2.67%)
Aug 31, 1999 9.735 9.735 9.278 9.427 5,733,328 -0.31(-3.16%)
Aug 30, 1999 9.763 9.903 9.707 9.735 2,961,748 -0.10(-1.04%)
Aug 27, 1999 10.04 10.04 9.726 9.838 3,918,543 -0.17(-1.68%)
Aug 26, 1999 10.09 10.18 9.978 10.01 6,061,584 -0.09(-0.92%)
Aug 25, 1999 9.969 10.17 9.931 10.10 5,161,334 +0.25(+2.56%)
Aug 24, 1999 9.875 9.978 9.782 9.847 3,827,774 -0.03(-0.28%)
Aug 23, 1999 10.01 10.04 9.661 9.875 4,904,800 -0.13(-1.31%)
Aug 20, 1999 10.36 10.36 9.931 10.01 4,708,679 -0.19(-1.83%)
Aug 19, 1999 10.51 10.55 10.12 10.19 5,262,817 -0.40(-3.79%)
Aug 18, 1999 10.64 10.72 10.51 10.59 4,360,781 -0.16(-1.48%)
Aug 17, 1999 10.85 10.85 10.71 10.75 4,644,397 +0.15(+1.41%)
Aug 16, 1999 10.70 10.75 10.56 10.60 2,738,248 -0.17(-1.56%)
Aug 13, 1999 10.61 10.87 10.59 10.77 4,033,715 +0.20(+1.85%)
Aug 12, 1999 10.72 10.72 10.57 10.58 2,809,673 -0.10(-0.96%)
Aug 11, 1999 10.72 10.86 10.60 10.68 3,512,909 -0.05(-0.44%)
Aug 10, 1999 11.18 11.18 10.61 10.72 3,497,434 -0.42(-3.77%)
Aug 09, 1999 11.01 11.17 11.00 11.14 3,623,618 +0.10(+0.93%)
Aug 06, 1999 10.90 11.06 10.90 11.04 5,106,873 -0.02(-0.17%)
Aug 05, 1999 10.87 11.11 10.79 11.06 3,752,480 +0.16(+1.46%)
Aug 04, 1999 11.10 11.20 10.88 10.90 4,180,136 -0.24(-2.18%)
Aug 03, 1999 11.28 11.49 11.10 11.14 5,149,132 -0.09(-0.83%)
Aug 02, 1999 11.00 11.45 10.94 11.24 3,562,609 +0.30(+2.73%)
Jul 30, 1999 10.68 10.97 10.64 10.94 4,583,686 +0.26(+2.45%)
Jul 29, 1999 10.86 10.86 10.64 10.68 4,522,082 -0.31(-2.80%)
Jul 28, 1999 11.05 11.14 10.99 10.99 3,971,218 -0.21(-1.92%)
Jul 27, 1999 11.09 11.28 11.02 11.20 5,030,686 +0.19(+1.70%)
Jul 26, 1999 10.92 11.17 10.92 11.01 4,554,223 -0.02(-0.17%)
Jul 23, 1999 11.09 11.12 10.96 11.03 2,094,234 -0.08(-0.76%)
Jul 22, 1999 11.26 11.26 10.85 11.12 3,524,516 -0.18(-1.57%)
Jul 21, 1999 11.20 11.37 11.13 11.29 4,732,785 +0.13(+1.17%)
Jul 20, 1999 11.06 11.39 11.02 11.16 5,727,971 +0.14(+1.27%)
Jul 19, 1999 11.36 11.39 10.98 11.02 2,758,782 -0.40(-3.51%)
Jul 16, 1999 11.05 11.54 11.00 11.42 6,749,345 +0.39(+3.55%)
Jul 15, 1999 10.83 11.04 10.75 11.03 4,690,526 +0.49(+4.60%)
Jul 14, 1999 10.55 10.60 10.47 10.55 2,664,740 -0.03(-0.26%)
Jul 13, 1999 10.60 10.72 10.52 10.58 2,018,048 -0.11(-1.05%)
Jul 12, 1999 10.74 10.79 10.59 10.69 3,717,065 -0.07(-0.69%)
Jul 09, 1999 10.77 10.83 10.56 10.76 2,916,810 -0.03(-0.26%)
Jul 08, 1999 10.75 11.03 10.75 10.79 5,133,955 -0.06(-0.52%)
Jul 07, 1999 10.75 10.86 10.70 10.85 4,667,610 +0.18(+1.66%)
Jul 06, 1999 10.72 10.87 10.66 10.67 3,466,483 -0.10(-0.95%)
Jul 02, 1999 10.60 10.77 10.58 10.77 3,766,170 +0.02(+0.17%)
Jul 01, 1999 10.96 10.96 10.66 10.75 6,275,561 -0.22(-2.04%)
Jun 30, 1999 10.45 10.98 10.42 10.98 9,382,837 +0.52(+5.00%)
Jun 29, 1999 10.07 10.45 10.01 10.45 7,432,047 +0.39(+3.90%)
Jun 28, 1999 10.01 10.08 9.987 10.06 4,925,037 +0.20(+1.99%)
Jun 25, 1999 9.847 9.922 9.782 9.866 3,051,029 +0.10(+1.05%)
Jun 24, 1999 9.931 9.950 9.707 9.763 3,629,272 -0.24(-2.43%)
Jun 23, 1999 10.16 10.25 10.01 10.01 4,045,619 -0.18(-1.74%)
Jun 22, 1999 10.21 10.34 10.16 10.18 2,393,326 -0.19(-1.80%)
Jun 21, 1999 10.38 10.38 10.16 10.37 3,104,002 -0.02(-0.18%)
Jun 18, 1999 10.28 10.39 10.28 10.39 7,625,490 +0.08(+0.82%)
Jun 17, 1999 10.33 10.38 10.27 10.30 2,627,837 -0.07(-0.63%)
Jun 16, 1999 10.39 10.42 10.32 10.37 2,575,756 -0.01(-0.09%)
Jun 15, 1999 10.44 10.44 10.36 10.38 6,097,297 +0.07(+0.72%)
Jun 14, 1999 10.23 10.36 10.19 10.30 3,454,579 +0.19(+1.85%)
Jun 11, 1999 10.22 10.27 10.02 10.12 3,877,176 -0.12(-1.18%)
Jun 10, 1999 10.38 10.39 10.11 10.24 2,394,516 -0.16(-1.53%)
Jun 09, 1999 10.38 10.45 10.37 10.40 3,241,495 -0.01(-0.09%)
Jun 08, 1999 10.23 10.41 10.23 10.41 4,641,124 +0.19(+1.83%)
Jun 07, 1999 10.16 10.22 10.14 10.22 2,825,148 +0.07(+0.64%)
Jun 04, 1999 9.931 10.16 9.922 10.16 2,771,579 +0.29(+2.93%)
Jun 03, 1999 9.866 9.903 9.604 9.866 2,666,228 +0.04(+0.38%)
Jun 02, 1999 9.857 10.03 9.829 9.829 3,992,646 -0.07(-0.66%)
Jun 01, 1999 9.633 9.894 9.520 9.894 4,497,679 +0.07(+0.67%)
May 28, 1999 9.539 9.829 9.539 9.829 3,905,448 +0.34(+3.54%)
May 27, 1999 9.651 9.857 9.465 9.492 4,584,876 -0.36(-3.69%)
May 26, 1999 9.717 10.02 9.688 9.857 3,940,268 +0.19(+1.93%)
May 25, 1999 9.670 10.02 9.670 9.670 4,221,800 -0.04(-0.38%)
May 24, 1999 9.651 9.773 9.577 9.707 3,415,295 +0.15(+1.56%)
May 21, 1999 9.791 9.801 9.409 9.558 3,225,127 -0.26(-2.66%)
May 20, 1999 9.838 9.857 9.745 9.819 2,596,886 +0.16(+1.64%)
May 19, 1999 9.745 9.782 9.614 9.661 3,376,012 +0.11(+1.17%)
May 18, 1999 9.763 9.763 9.390 9.549 3,105,788 -0.25(-2.57%)
May 17, 1999 9.801 9.875 9.604 9.801 2,562,067 -0.04(-0.38%)
May 14, 1999 9.707 9.857 9.707 9.838 3,310,837 -0.30(-2.95%)
May 13, 1999 9.950 10.14 9.894 10.14 3,813,191 +0.17(+1.68%)
May 12, 1999 9.688 10.02 9.502 9.969 4,200,075 +0.25(+2.59%)
May 11, 1999 9.707 9.782 9.539 9.717 4,027,168 -0.05(-0.48%)
May 10, 1999 9.969 9.997 9.688 9.763 3,419,164 -0.35(-3.51%)
May 07, 1999 9.857 10.12 9.819 10.12 3,977,468 +0.25(+2.55%)
May 06, 1999 9.931 9.969 9.604 9.866 4,536,070 -0.19(-1.86%)
May 05, 1999 9.959 10.08 9.959 10.05 3,072,456 +0.06(+0.56%)
May 04, 1999 9.707 10.07 9.707 9.997 4,675,050 +0.00(+0.00%)
May 03, 1999 10.14 10.19 9.894 9.997 3,470,947 -0.22(-2.19%)
Apr 30, 1999 10.30 10.44 10.06 10.22 5,092,885 -0.08(-0.82%)
Apr 29, 1999 10.12 10.44 10.12 10.30 4,202,159 +0.19(+1.85%)
Apr 28, 1999 10.02 10.22 10.02 10.12 2,568,911 +0.05(+0.46%)
Apr 27, 1999 10.02 10.12 9.903 10.07 2,676,346 +0.08(+0.84%)
Apr 26, 1999 10.06 10.17 9.931 9.987 2,199,883 -0.18(-1.74%)
Apr 23, 1999 10.18 10.27 10.13 10.16 3,914,674 -0.14(-1.36%)
Apr 22, 1999 10.26 10.30 10.09 10.30 5,817,847 +0.01(+0.09%)
Apr 21, 1999 9.651 10.30 9.558 10.30 5,913,675 +0.64(+6.67%)
Apr 20, 1999 9.371 9.670 9.352 9.651 8,104,631 +0.28(+2.99%)
Apr 19, 1999 9.465 9.763 9.296 9.371 6,646,970 -0.11(-1.18%)
Apr 16, 1999 9.362 9.520 9.352 9.483 4,646,778 +0.13(+1.40%)
Apr 15, 1999 9.446 9.511 9.296 9.352 3,415,295 -0.07(-0.79%)
Apr 14, 1999 9.520 9.549 9.371 9.427 8,360,272 -0.12(-1.27%)
Apr 13, 1999 9.782 9.782 9.492 9.549 3,697,721 -0.23(-2.39%)
Apr 12, 1999 9.483 9.857 9.446 9.782 3,645,938 +0.25(+2.64%)
Apr 09, 1999 9.595 9.604 9.418 9.530 4,297,987 -0.15(-1.54%)
Apr 08, 1999 9.436 9.698 9.399 9.679 7,544,839 +0.23(+2.47%)
Apr 07, 1999 9.203 9.492 9.184 9.446 5,008,366 +0.15(+1.61%)
Apr 06, 1999 9.381 9.399 9.156 9.296 3,707,839 -0.06(-0.60%)
Apr 05, 1999 9.007 9.371 8.867 9.352 4,800,044 +0.35(+3.94%)
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.